KissMeData/200710/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	204300	2036153030	19060	19060	19060	19060	1434
3	20250318	204200	2036153030	19060	19060	19060	19060	0
4	20250318	204100	2036153030	19060	19060	19060	19060	0
5	20250318	204000	2036153030	19060	19060	19060	19060	0
6	20250318	203900	2036153030	19060	19060	19060	19060	0
7	20250318	203800	2036153030	19060	19060	19060	19060	0
8	20250318	203700	2036153030	19060	19060	19060	19060	0
9	20250318	203600	2036153030	19060	19060	19060	19060	0
10	20250318	203500	2036153030	19060	19060	19060	19060	0
11	20250318	203400	2036153030	19060	19060	19060	19060	0
12	20250318	203300	2036153030	19060	19060	19060	19060	0
13	20250318	203200	2036153030	19060	19060	19060	19060	0
14	20250318	203100	2036153030	19060	19060	19060	19060	0
15	20250318	203000	2036153030	19060	19060	19060	19060	0
16	20250318	202900	2036153030	19060	19060	19060	19060	0
17	20250318	202800	2036153030	19060	19060	19060	19060	0
18	20250318	202700	2036153030	19060	19060	19060	19060	0
19	20250318	202600	2036153030	19060	19060	19060	19060	0
20	20250318	202500	2036153030	19060	19060	19060	19060	0
21	20250318	202400	2036153030	19060	19060	19060	19060	0
22	20250318	202300	2036153030	19060	19060	19060	19060	0
23	20250318	202200	2036153030	19060	19060	19060	19060	0
24	20250318	202100	2036153030	19060	19060	19060	19060	0
25	20250318	202000	2036153030	19060	19060	19060	19060	0
26	20250318	201900	2036153030	19060	19060	19060	19060	0
27	20250318	201800	2036153030	19060	19060	19060	19060	0
28	20250318	201700	2036153030	19060	19060	19060	19060	0
29	20250318	201600	2036153030	19060	19060	19060	19060	0
30	20250318	201500	2036153030	19060	19060	19060	19060	0
31	20250318	201400	2036153030	19060	19060	19060	19060	0
32	20250318	201300	2036153030	19060	19060	19060	19060	1434
33	20250318	201200	2036153030	19060	19060	19060	19060	0
34	20250318	201100	2036153030	19060	19060	19060	19060	0
35	20250318	201000	2036153030	19060	19060	19060	19060	0
36	20250318	200900	2036153030	19060	19060	19060	19060	0
37	20250318	200800	2036153030	19060	19060	19060	19060	0
38	20250318	200700	2036153030	19060	19060	19060	19060	0
39	20250318	200600	2036153030	19060	19060	19060	19060	0
40	20250318	200500	2036153030	19060	19060	19060	19060	0
41	20250318	200400	2036153030	19060	19060	19060	19060	0
42	20250318	200300	2036153030	19060	19060	19060	19060	0
43	20250318	200200	2036153030	19060	19060	19060	19060	0
44	20250318	200100	2036153030	19060	19060	19060	19060	0
45	20250318	200000	2036153030	19060	19060	19060	19060	0
46	20250318	195900	2036153030	19060	19060	19060	19060	0
47	20250318	195800	2036153030	19060	19060	19060	19060	0
48	20250318	195700	2036153030	19060	19060	19060	19060	0
49	20250318	195600	2036153030	19060	19060	19060	19060	0
50	20250318	195500	2036153030	19060	19060	19060	19060	0
51	20250318	195400	2036153030	19060	19060	19060	19060	0
52	20250318	195300	2036153030	19060	19060	19060	19060	0
53	20250318	195200	2036153030	19060	19060	19060	19060	0
54	20250318	195100	2036153030	19060	19060	19060	19060	0
55	20250318	195000	2036153030	19060	19060	19060	19060	0
56	20250318	194900	2036153030	19060	19060	19060	19060	0
57	20250318	194800	2036153030	19060	19060	19060	19060	0
58	20250318	194700	2036153030	19060	19060	19060	19060	0
59	20250318	194600	2036153030	19060	19060	19060	19060	0
60	20250318	194500	2036153030	19060	19060	19060	19060	0
61	20250318	194400	2036153030	19060	19060	19060	19060	0
62	20250318	194300	2036153030	19060	19060	19060	19060	1434
63	20250318	194200	2036153030	19060	19060	19060	19060	0
64	20250318	194100	2036153030	19060	19060	19060	19060	0
65	20250318	194000	2036153030	19060	19060	19060	19060	0
66	20250318	193900	2036153030	19060	19060	19060	19060	0
67	20250318	193800	2036153030	19060	19060	19060	19060	0
68	20250318	193700	2036153030	19060	19060	19060	19060	0
69	20250318	193600	2036153030	19060	19060	19060	19060	0
70	20250318	193500	2036153030	19060	19060	19060	19060	0
71	20250318	193400	2036153030	19060	19060	19060	19060	0
72	20250318	193300	2036153030	19060	19060	19060	19060	0
73	20250318	193200	2036153030	19060	19060	19060	19060	0
74	20250318	193100	2036153030	19060	19060	19060	19060	0
75	20250318	193000	2036153030	19060	19060	19060	19060	0
76	20250318	192900	2036153030	19060	19060	19060	19060	0
77	20250318	192800	2036153030	19060	19060	19060	19060	0
78	20250318	192700	2036153030	19060	19060	19060	19060	0
79	20250318	192600	2036153030	19060	19060	19060	19060	0
80	20250318	192500	2036153030	19060	19060	19060	19060	0
81	20250318	192400	2036153030	19060	19060	19060	19060	0
82	20250318	192300	2036153030	19060	19060	19060	19060	0
83	20250318	192200	2036153030	19060	19060	19060	19060	0
84	20250318	192100	2036153030	19060	19060	19060	19060	0
85	20250318	192000	2036153030	19060	19060	19060	19060	0
86	20250318	191900	2036153030	19060	19060	19060	19060	0
87	20250318	191800	2036153030	19060	19060	19060	19060	0
88	20250318	191700	2036153030	19060	19060	19060	19060	0
89	20250318	191600	2036153030	19060	19060	19060	19060	0
90	20250318	191500	2036153030	19060	19060	19060	19060	0
91	20250318	191400	2036153030	19060	19060	19060	19060	0
92	20250318	191300	2036153030	19060	19060	19060	19060	1434
93	20250318	191200	2036153030	19060	19060	19060	19060	0
94	20250318	191100	2036153030	19060	19060	19060	19060	0
95	20250318	191000	2036153030	19060	19060	19060	19060	0
96	20250318	190900	2036153030	19060	19060	19060	19060	0
97	20250318	190800	2036153030	19060	19060	19060	19060	0
98	20250318	190700	2036153030	19060	19060	19060	19060	0
99	20250318	190600	2036153030	19060	19060	19060	19060	0
100	20250318	190500	2036153030	19060	19060	19060	19060	0
101	20250318	190400	2036153030	19060	19060	19060	19060	0
102	20250318	190300	2036153030	19060	19060	19060	19060	0
103	20250318	190200	2036153030	19060	19060	19060	19060	0
104	20250318	190100	2036153030	19060	19060	19060	19060	0
105	20250318	190000	2036153030	19060	19060	19060	19060	0
106	20250318	185900	2036153030	19060	19060	19060	19060	0
107	20250318	185800	2036153030	19060	19060	19060	19060	0
108	20250318	185700	2036153030	19060	19060	19060	19060	0
109	20250318	185600	2036153030	19060	19060	19060	19060	0
110	20250318	185500	2036153030	19060	19060	19060	19060	0
111	20250318	185400	2036153030	19060	19060	19060	19060	0
112	20250318	185300	2036153030	19060	19060	19060	19060	0
113	20250318	185200	2036153030	19060	19060	19060	19060	0
114	20250318	185100	2036153030	19060	19060	19060	19060	0
115	20250318	185000	2036153030	19060	19060	19060	19060	0
116	20250318	184900	2036153030	19060	19060	19060	19060	0
117	20250318	184800	2036153030	19060	19060	19060	19060	0
118	20250318	184700	2036153030	19060	19060	19060	19060	0
119	20250318	184600	2036153030	19060	19060	19060	19060	0
120	20250318	184500	2036153030	19060	19060	19060	19060	0
121	20250318	184400	2036153030	19060	19060	19060	19060	0
122	20250318	184300	2036153030	19060	19060	19060	19060	1434
123	20250318	184200	2036153030	19060	19060	19060	19060	0
124	20250318	184100	2036153030	19060	19060	19060	19060	0
125	20250318	184000	2036153030	19060	19060	19060	19060	0
126	20250318	183900	2036153030	19060	19060	19060	19060	0
127	20250318	183800	2036153030	19060	19060	19060	19060	0
128	20250318	183700	2036153030	19060	19060	19060	19060	0
129	20250318	183600	2036153030	19060	19060	19060	19060	0
130	20250318	183500	2036153030	19060	19060	19060	19060	0
131	20250318	183400	2036153030	19060	19060	19060	19060	0
132	20250318	183300	2036153030	19060	19060	19060	19060	0
133	20250318	183200	2036153030	19060	19060	19060	19060	0
134	20250318	183100	2036153030	19060	19060	19060	19060	0
135	20250318	183000	2036153030	19060	19060	19060	19060	0
136	20250318	182900	2036153030	19060	19060	19060	19060	0
137	20250318	182800	2036153030	19060	19060	19060	19060	0
138	20250318	182700	2036153030	19060	19060	19060	19060	0
139	20250318	182600	2036153030	19060	19060	19060	19060	0
140	20250318	182500	2036153030	19060	19060	19060	19060	0
141	20250318	182400	2036153030	19060	19060	19060	19060	0
142	20250318	182300	2036153030	19060	19060	19060	19060	0
143	20250318	182200	2036153030	19060	19060	19060	19060	0
144	20250318	182100	2036153030	19060	19060	19060	19060	0
145	20250318	182000	2036153030	19060	19060	19060	19060	0
146	20250318	181900	2036153030	19060	19060	19060	19060	0
147	20250318	181800	2036153030	19060	19060	19060	19060	0
148	20250318	181700	2036153030	19060	19060	19060	19060	0
149	20250318	181600	2036153030	19060	19060	19060	19060	0
150	20250318	181500	2036153030	19060	19060	19060	19060	0
151	20250318	181400	2036153030	19060	19060	19060	19060	0
152	20250318	181300	2036153030	19060	19060	19060	19060	1434
153	20250318	181200	2036153030	19060	19060	19060	19060	0
154	20250318	181100	2036153030	19060	19060	19060	19060	0
155	20250318	181000	2036153030	19060	19060	19060	19060	0
156	20250318	180900	2036153030	19060	19060	19060	19060	0
157	20250318	180800	2036153030	19060	19060	19060	19060	0
158	20250318	180700	2036153030	19060	19060	19060	19060	0
159	20250318	180600	2036153030	19060	19060	19060	19060	0
160	20250318	180500	2036153030	19060	19060	19060	19060	0
161	20250318	180400	2036153030	19060	19060	19060	19060	0
162	20250318	180300	2036153030	19060	19060	19060	19060	0
163	20250318	180200	2036153030	19060	19060	19060	19060	0
164	20250318	180100	2036153030	19060	19060	19060	19060	0
165	20250318	180000	2036153030	19060	19060	19060	19060	0
166	20250318	175900	2036153030	19060	19060	19060	19060	0
167	20250318	175800	2036153030	19060	19060	19060	19060	0
168	20250318	175700	2036153030	19060	19060	19060	19060	0
169	20250318	175600	2036153030	19060	19060	19060	19060	0
170	20250318	175500	2036153030	19060	19060	19060	19060	0
171	20250318	175400	2036153030	19060	19060	19060	19060	0
172	20250318	175300	2036153030	19060	19060	19060	19060	0
173	20250318	175200	2036153030	19060	19060	19060	19060	0
174	20250318	175100	2036153030	19060	19060	19060	19060	0
175	20250318	175000	2036153030	19060	19060	19060	19060	0
176	20250318	174900	2036153030	19060	19060	19060	19060	0
177	20250318	174800	2036153030	19060	19060	19060	19060	0
178	20250318	174700	2036153030	19060	19060	19060	19060	0
179	20250318	174600	2036153030	19060	19060	19060	19060	0
180	20250318	174500	2036153030	19060	19060	19060	19060	0
181	20250318	174400	2036153030	19060	19060	19060	19060	0
182	20250318	174300	2036153030	19060	19060	19060	19060	1434
183	20250318	174200	2036153030	19060	19060	19060	19060	0
184	20250318	174100	2036153030	19060	19060	19060	19060	0
185	20250318	174000	2036153030	19060	19060	19060	19060	0
186	20250318	173900	2036153030	19060	19060	19060	19060	0
187	20250318	173800	2036153030	19060	19060	19060	19060	0
188	20250318	173700	2036153030	19060	19060	19060	19060	0
189	20250318	173600	2036153030	19060	19060	19060	19060	0
190	20250318	173500	2036153030	19060	19060	19060	19060	0
191	20250318	173400	2036153030	19060	19060	19060	19060	0
192	20250318	173300	2036153030	19060	19060	19060	19060	0
193	20250318	173200	2036153030	19060	19060	19060	19060	0
194	20250318	173100	2036153030	19060	19060	19060	19060	0
195	20250318	173000	2036153030	19060	19060	19060	19060	0
196	20250318	172900	2036153030	19060	19060	19060	19060	0
197	20250318	172800	2036153030	19060	19060	19060	19060	0
198	20250318	172700	2036153030	19060	19060	19060	19060	0
199	20250318	172600	2036153030	19060	19060	19060	19060	0
200	20250318	172500	2036153030	19060	19060	19060	19060	0
201	20250318	172400	2036153030	19060	19060	19060	19060	0
202	20250318	172300	2036153030	19060	19060	19060	19060	0
203	20250318	172200	2036153030	19060	19060	19060	19060	0
204	20250318	172100	2036153030	19060	19060	19060	19060	0
205	20250318	172000	2036153030	19060	19060	19060	19060	0
206	20250318	171900	2036153030	19060	19060	19060	19060	0
207	20250318	171800	2036153030	19060	19060	19060	19060	0
208	20250318	171700	2036153030	19060	19060	19060	19060	0
209	20250318	171600	2036153030	19060	19060	19060	19060	0
210	20250318	171500	2036153030	19060	19060	19060	19060	0
211	20250318	171400	2036153030	19060	19060	19060	19060	0
212	20250318	171300	2036153030	19060	19060	19060	19060	1434
213	20250318	171200	2036153030	19060	19060	19060	19060	0
214	20250318	171100	2036153030	19060	19060	19060	19060	0
215	20250318	171000	2036153030	19060	19060	19060	19060	0
216	20250318	170900	2036153030	19060	19060	19060	19060	0
217	20250318	170800	2036153030	19060	19060	19060	19060	0
218	20250318	170700	2036153030	19060	19060	19060	19060	0
219	20250318	170600	2036153030	19060	19060	19060	19060	0
220	20250318	170500	2036153030	19060	19060	19060	19060	0
221	20250318	170400	2036153030	19060	19060	19060	19060	0
222	20250318	170300	2036153030	19060	19060	19060	19060	0
223	20250318	170200	2036153030	19060	19060	19060	19060	0
224	20250318	170100	2036153030	19060	19060	19060	19060	0
225	20250318	170000	2036153030	19060	19060	19060	19060	0
226	20250318	165900	2036153030	19060	19060	19060	19060	0
227	20250318	165800	2036153030	19060	19060	19060	19060	0
228	20250318	165700	2036153030	19060	19060	19060	19060	0
229	20250318	165600	2036153030	19060	19060	19060	19060	0
230	20250318	165500	2036153030	19060	19060	19060	19060	0
231	20250318	165400	2036153030	19060	19060	19060	19060	0
232	20250318	165300	2036153030	19060	19060	19060	19060	0
233	20250318	165200	2036153030	19060	19060	19060	19060	0
234	20250318	165100	2036153030	19060	19060	19060	19060	0
235	20250318	165000	2036153030	19060	19060	19060	19060	0
236	20250318	164900	2036153030	19060	19060	19060	19060	0
237	20250318	164800	2036153030	19060	19060	19060	19060	0
238	20250318	164700	2036153030	19060	19060	19060	19060	0
239	20250318	164600	2036153030	19060	19060	19060	19060	0
240	20250318	164500	2036153030	19060	19060	19060	19060	0
241	20250318	164400	2036153030	19060	19060	19060	19060	0
242	20250318	164300	2036153030	19060	19060	19060	19060	1434
243	20250318	164200	2036153030	19060	19060	19060	19060	0
244	20250318	164100	2036153030	19060	19060	19060	19060	0
245	20250318	164000	2036153030	19060	19060	19060	19060	0
246	20250318	163900	2036153030	19060	19060	19060	19060	0
247	20250318	163800	2036153030	19060	19060	19060	19060	0
248	20250318	163700	2036153030	19060	19060	19060	19060	0
249	20250318	163600	2036153030	19060	19060	19060	19060	0
250	20250318	163500	2036153030	19060	19060	19060	19060	0
251	20250318	163400	2036153030	19060	19060	19060	19060	0
252	20250318	163300	2036153030	19060	19060	19060	19060	0
253	20250318	163200	2036153030	19060	19060	19060	19060	0
254	20250318	163100	2036153030	19060	19060	19060	19060	0
255	20250318	163000	2036153030	19060	19060	19060	19060	0
256	20250318	162900	2036153030	19060	19060	19060	19060	0
257	20250318	162800	2036153030	19060	19060	19060	19060	0
258	20250318	162700	2036153030	19060	19060	19060	19060	0
259	20250318	162600	2036153030	19060	19060	19060	19060	0
260	20250318	162500	2036153030	19060	19060	19060	19060	0
261	20250318	162400	2036153030	19060	19060	19060	19060	0
262	20250318	162300	2036153030	19060	19060	19060	19060	0
263	20250318	162200	2036153030	19060	19060	19060	19060	0
264	20250318	162100	2036153030	19060	19060	19060	19060	0
265	20250318	162000	2036153030	19060	19060	19060	19060	0
266	20250318	161900	2036153030	19060	19060	19060	19060	0
267	20250318	161800	2036153030	19060	19060	19060	19060	0
268	20250318	161700	2036153030	19060	19060	19060	19060	0
269	20250318	161600	2036153030	19060	19060	19060	19060	0
270	20250318	161500	2036153030	19060	19060	19060	19060	0
271	20250318	161400	2036153030	19060	19060	19060	19060	0
272	20250318	161300	2036153030	19060	19060	19060	19060	1434
273	20250318	161200	2036153030	19060	19060	19060	19060	0
274	20250318	161100	2036153030	19060	19060	19060	19060	0
275	20250318	161000	2036153030	19060	19060	19060	19060	0
276	20250318	160900	2036153030	19060	19060	19060	19060	0
277	20250318	160800	2036153030	19060	19060	19060	19060	0
278	20250318	160700	2036153030	19060	19060	19060	19060	0
279	20250318	160600	2036153030	19060	19060	19060	19060	0
280	20250318	160500	2036153030	19060	19060	19060	19060	0
281	20250318	160400	2036153030	19060	19060	19060	19060	0
282	20250318	160300	2036153030	19060	19060	19060	19060	0
283	20250318	160200	2036153030	19060	19060	19060	19060	0
284	20250318	160100	2036153030	19060	19060	19060	19060	0
285	20250318	160000	2036153030	19060	19060	19060	19060	0
286	20250318	155900	2036153030	19060	19060	19060	19060	0
287	20250318	155800	2036153030	19060	19060	19060	19060	0
288	20250318	155700	2036153030	19060	19060	19060	19060	0
289	20250318	155600	2036153030	19060	19060	19060	19060	0
290	20250318	155500	2036153030	19060	19060	19060	19060	0
291	20250318	155400	2036153030	19060	19060	19060	19060	0
292	20250318	155300	2036153030	19060	19060	19060	19060	0
293	20250318	155200	2036153030	19060	19060	19060	19060	0
294	20250318	155100	2036153030	19060	19060	19060	19060	0
295	20250318	155000	2036153030	19060	19060	19060	19060	0
296	20250318	154900	2036153030	19060	19060	19060	19060	0
297	20250318	154800	2036153030	19060	19060	19060	19060	0
298	20250318	154700	2036153030	19060	19060	19060	19060	0
299	20250318	154600	2036153030	19060	19060	19060	19060	0
300	20250318	154500	2036153030	19060	19060	19060	19060	0
301	20250318	154400	2036153030	19060	19060	19060	19060	0
302	20250318	154300	2036153030	19060	19060	19060	19060	1434
303	20250318	154200	2036153030	19060	19060	19060	19060	0
304	20250318	154100	2036153030	19060	19060	19060	19060	0
305	20250318	154000	2036153030	19060	19060	19060	19060	0
306	20250318	153900	2036153030	19060	19060	19060	19060	0
307	20250318	153800	2036153030	19060	19060	19060	19060	0
308	20250318	153700	2036153030	19060	19060	19060	19060	0
309	20250318	153600	2036153030	19060	19060	19060	19060	0
310	20250318	153500	2036153030	19060	19060	19060	19060	0
311	20250318	153400	2036153030	19060	19060	19060	19060	0
312	20250318	153300	2036153030	19060	19060	19060	19060	0
313	20250318	153200	2036153030	19060	19060	19060	19060	0
314	20250318	153100	2036153030	19060	19060	19060	19060	0
315	20250318	153000	2036153030	19060	19060	19060	19060	1434
316	20250318	152900	2008820990	19100	19100	19100	19100	0
317	20250318	152800	2008820990	19100	19100	19100	19100	0
318	20250318	152700	2008820990	19100	19100	19100	19100	0
319	20250318	152600	2008820990	19100	19100	19100	19100	0
320	20250318	152500	2008820990	19100	19100	19100	19100	0
321	20250318	152400	2008820990	19100	19100	19100	19100	0
322	20250318	152300	2008820990	19100	19100	19100	19100	0
323	20250318	152200	2008820990	19100	19100	19100	19100	0
324	20250318	152100	2008820990	19100	19100	19100	19100	0
325	20250318	152000	2008820990	19100	19100	19100	19100	0
326	20250318	151900	2008820990	19100	19080	19100	19040	560
327	20250318	151800	1998154405	19120	19120	19120	19120	0
328	20250318	151700	1998154405	19120	19120	19120	19120	1
329	20250318	151600	1998135285	19040	19040	19040	19040	0
330	20250318	151500	1998135285	19040	19120	19120	19040	547
331	20250318	151400	1987698995	19120	19120	19120	19120	177
332	20250318	151300	1984314755	19120	19120	19130	19110	61
333	20250318	151200	1983148505	19130	19040	19140	19040	812
334	20250318	151100	1967656925	19120	19120	19120	19120	0
335	20250318	151000	1967656925	19120	19100	19120	19100	36
336	20250318	150900	1966968625	19100	19100	19100	19020	1030
337	20250318	150800	1947334465	19120	19130	19130	19120	18
338	20250318	150700	1946990185	19130	19100	19130	19100	376
339	20250318	150600	1939806985	19090	19140	19140	19090	91
340	20250318	150500	1938068735	19140	19140	19140	19130	15
341	20250318	150400	1937781655	19140	19100	19150	19100	597
342	20250318	150300	1926373285	19050	19080	19080	19050	342
343	20250318	150200	1919850005	19070	19070	19080	19070	536
344	20250318	150100	1909623955	19060	19060	19060	19060	30
345	20250318	150000	1909052155	19050	19050	19050	19050	43
346	20250318	145900	1908233005	19080	19080	19080	19080	0
347	20250318	145800	1908233005	19080	19080	19080	19080	10
348	20250318	145700	1908042205	19080	19080	19080	19080	21
349	20250318	145600	1907641525	19080	19040	19080	19030	73
350	20250318	145500	1906251035	19040	19040	19040	19040	67
351	20250318	145400	1904975355	19020	19020	19020	19020	4
352	20250318	145300	1904899275	19020	19020	19020	19020	330
353	20250318	145200	1898622675	19020	19050	19050	19000	3224
354	20250318	145100	1837286845	19060	19070	19070	19060	303
355	20250318	145000	1831509075	19060	19080	19080	19060	265
356	20250318	144900	1826456165	19090	19080	19090	19080	57
357	20250318	144800	1825368055	19130	19130	19130	19130	1
358	20250318	144700	1825348925	19080	19080	19080	19080	11
359	20250318	144600	1825139045	19070	19070	19070	19070	35
360	20250318	144500	1824471595	19070	19070	19070	19070	10
361	20250318	144400	1824280895	19070	19070	19070	19070	0
362	20250318	144300	1824280895	19070	19070	19070	19070	0
363	20250318	144200	1824280895	19070	19080	19080	19070	183
364	20250318	144100	1820789995	19110	19100	19110	19080	200
365	20250318	144000	1816972685	19110	19110	19110	19110	7
366	20250318	143900	1816838915	19150	19150	19150	19150	1
367	20250318	143800	1816819765	19150	19150	19150	19150	1
368	20250318	143700	1816800615	19120	19160	19160	19120	20
369	20250318	143600	1816417815	19160	19160	19160	19160	1
370	20250318	143500	1816398655	19160	19160	19160	19160	10
371	20250318	143400	1816207055	19160	19160	19160	19160	1
372	20250318	143300	1816187895	19170	19170	19170	19170	0
373	20250318	143200	1816187895	19170	19120	19170	19120	180
374	20250318	143100	1812743475	19070	19070	19070	19070	0
375	20250318	143000	1812743475	19070	19070	19070	19070	4
376	20250318	142900	1812667195	19070	19120	19120	19070	51
377	20250318	142800	1811694225	19080	19100	19100	19080	8
378	20250318	142700	1811541445	19100	19100	19100	19100	0
379	20250318	142600	1811541445	19100	19100	19100	19100	6
380	20250318	142500	1811426845	19070	19070	19070	19070	0
381	20250318	142400	1811426845	19070	19070	19070	19070	2
382	20250318	142300	1811388705	19080	19080	19080	19080	2
383	20250318	142200	1811350545	19080	19080	19080	19080	0
384	20250318	142100	1811350545	19080	19080	19080	19080	50
385	20250318	142000	1810396545	19050	19080	19080	19050	3
386	20250318	141900	1810339335	19110	19120	19120	19080	123
387	20250318	141800	1807990105	19090	19050	19090	19050	400
388	20250318	141700	1800354885	19050	19030	19050	19030	578
389	20250318	141600	1789352525	19030	19050	19050	19030	518
390	20250318	141500	1779486775	19050	19050	19050	19050	55
391	20250318	141400	1778439025	19060	19060	19060	19060	111
392	20250318	141300	1776323365	19060	19060	19060	19060	105
393	20250318	141200	1774322065	19050	19060	19060	19050	251
394	20250318	141100	1769540505	19060	19060	19060	19060	10
395	20250318	141000	1769349905	19060	19060	19060	19050	518
396	20250318	140900	1759478775	19060	19070	19070	19060	118
397	20250318	140800	1757229675	19070	19120	19120	19070	297
398	20250318	140700	1751562735	19120	19120	19120	19120	2
399	20250318	140600	1751524495	19120	19120	19120	19120	0
400	20250318	140500	1751524495	19120	19120	19120	19120	0
401	20250318	140400	1751524495	19120	19120	19120	19120	0
402	20250318	140300	1751524495	19120	19120	19120	19120	7
403	20250318	140200	1751390655	19120	19100	19120	19100	4
404	20250318	140100	1751314215	19130	19130	19130	19130	4
405	20250318	140000	1751237695	19130	19130	19130	19130	1
406	20250318	135900	1751218565	19130	19110	19130	19110	123
407	20250318	135800	1748868015	19130	19120	19130	19120	21
408	20250318	135700	1748466485	19120	19070	19120	19070	17
409	20250318	135600	1748142195	19070	19070	19070	19070	77
410	20250318	135500	1746673805	19070	19070	19070	19070	0
411	20250318	135400	1746673805	19070	19065	19070	19050	63
412	20250318	135300	1745473240	19050	19070	19070	19050	96
413	20250318	135200	1743643240	19130	19060	19130	19060	55
414	20250318	135100	1742592840	19060	19060	19060	19060	35
415	20250318	135000	1741925740	19130	19130	19130	19130	20
416	20250318	134900	1741543140	19130	19080	19130	19050	603
417	20250318	134800	1730045260	19140	19140	19140	19140	0
418	20250318	134700	1730045260	19140	19140	19140	19140	0
419	20250318	134600	1730045260	19140	19140	19140	19140	0
420	20250318	134500	1730045260	19140	19140	19140	19140	12
421	20250318	134400	1729815580	19080	19080	19110	19080	80
422	20250318	134300	1728288880	19080	19090	19090	19080	153
423	20250318	134200	1725369630	19080	19080	19090	19080	3
424	20250318	134100	1725312380	19080	19080	19080	19080	0
425	20250318	134000	1725312380	19080	19090	19110	19080	47
426	20250318	133900	1724415210	19090	19070	19090	19070	28
427	20250318	133800	1723881190	19070	19090	19090	19070	335
428	20250318	133700	1717489620	19080	19100	19110	19080	194
429	20250318	133600	1713786870	19100	19100	19100	19100	12
430	20250318	133500	1713557670	19100	19100	19100	19100	1
431	20250318	133400	1713538570	19100	19100	19100	19080	740
432	20250318	133300	1699406580	19100	19100	19100	19100	10
433	20250318	133200	1699215580	19100	19120	19120	19100	1737
434	20250318	133100	1666026680	19120	19140	19140	19120	147
435	20250318	133000	1663215420	19150	19150	19150	19150	11
436	20250318	132900	1663004770	19150	19160	19160	19150	504
437	20250318	132800	1653352600	19170	19180	19180	19170	98
438	20250318	132700	1651473200	19260	19260	19260	19260	0
439	20250318	132600	1651473200	19260	19260	19260	19260	0
440	20250318	132500	1651473200	19260	19230	19260	19230	272
441	20250318	132400	1646236450	19230	19190	19230	19180	430
442	20250318	132300	1637969640	19190	19190	19190	19190	0
443	20250318	132200	1637969640	19190	19200	19220	19190	1143
444	20250318	132100	1616025280	19190	19150	19190	19150	642
445	20250318	132000	1603712750	19150	19150	19150	19150	80
446	20250318	131900	1602180750	19160	19160	19160	19160	0
447	20250318	131800	1602180750	19160	19160	19160	19160	32
448	20250318	131700	1601567630	19160	19140	19160	19130	998
449	20250318	131600	1582468150	19170	19170	19170	19170	0
450	20250318	131500	1582468150	19170	19170	19170	19170	1
451	20250318	131400	1582448980	19110	19140	19140	19110	311
452	20250318	131300	1576496740	19140	19130	19140	19130	199
453	20250318	131200	1572688670	19130	19130	19130	19130	1
454	20250318	131100	1572669540	19130	19130	19130	19120	204
455	20250318	131000	1568769040	19130	19130	19130	19130	2
456	20250318	130900	1568730780	19120	19130	19130	19120	33
457	20250318	130800	1568099770	19120	19120	19120	19120	48
458	20250318	130700	1567182010	19120	19120	19120	19120	0
459	20250318	130600	1567182010	19120	19120	19120	19120	3
460	20250318	130500	1567124650	19120	19120	19120	19120	50
461	20250318	130400	1566168650	19120	19120	19120	19120	29
462	20250318	130300	1565614170	19120	19120	19120	19120	0
463	20250318	130200	1565614170	19120	19120	19120	19120	104
464	20250318	130100	1563625690	19130	19125	19130	19125	15
465	20250318	130000	1563338745	19120	19120	19120	19120	0
466	20250318	125900	1563338745	19120	19120	19120	19120	0
467	20250318	125800	1563338745	19120	19120	19120	19120	60
468	20250318	125700	1562191545	19110	19130	19130	19110	788
469	20250318	125600	1547124975	19140	19150	19160	19140	388
470	20250318	125500	1539696195	19150	19150	19150	19150	0
471	20250318	125400	1539696195	19150	19150	19150	19150	0
472	20250318	125300	1539696195	19150	19150	19150	19150	2
473	20250318	125200	1539657895	19150	19160	19160	19150	97
474	20250318	125100	1537800205	19160	19160	19170	19150	41
475	20250318	125000	1537014645	19160	19170	19170	19150	634
476	20250318	124900	1524868015	19180	19180	19180	19180	20
477	20250318	124800	1524484415	19190	19190	19190	19190	95
478	20250318	124700	1522661365	19180	19180	19180	19180	0
479	20250318	124600	1522661365	19180	19180	19180	19180	35
480	20250318	124500	1521990065	19180	19180	19180	19170	95
481	20250318	124400	1520168165	19180	19180	19180	19180	0
482	20250318	124300	1520168165	19180	19180	19180	19180	55
483	20250318	124200	1519113265	19180	19180	19180	19180	21
484	20250318	124100	1518710485	19190	19190	19190	19190	0
485	20250318	124000	1518710485	19190	19170	19190	19170	200
486	20250318	123900	1514873615	19150	19160	19160	19150	100
487	20250318	123800	1512957855	19170	19170	19170	19170	1
488	20250318	123700	1512938685	19160	19160	19160	19160	7
489	20250318	123600	1512804565	19160	19160	19160	19160	0
490	20250318	123500	1512804565	19160	19160	19160	19160	10
491	20250318	123400	1512612965	19160	19160	19160	19160	0
492	20250318	123300	1512612965	19160	19160	19160	19160	1
493	20250318	123200	1512593805	19160	19160	19160	19160	20
494	20250318	123100	1512210605	19160	19160	19160	19160	0
495	20250318	123000	1512210605	19160	19180	19180	19160	63
496	20250318	122900	1511003465	19160	19160	19160	19160	1
497	20250318	122800	1510984305	19190	19140	19190	19140	190
498	20250318	122700	1507342205	19160	19140	19160	19140	80
499	20250318	122600	1505810985	19140	19140	19140	19140	50
500	20250318	122500	1504853985	19140	19140	19140	19140	0
501	20250318	122400	1504853985	19140	19130	19140	19130	97
502	20250318	122300	1502997925	19130	19130	19130	19130	20
503	20250318	122200	1502615325	19120	19120	19120	19120	19
504	20250318	122100	1502252045	19130	19130	19130	19130	6
505	20250318	122000	1502137265	19110	19110	19110	19110	0
506	20250318	121900	1502137265	19110	19110	19110	19110	107
507	20250318	121800	1500092495	19120	19120	19120	19120	13
508	20250318	121700	1499843935	19120	19120	19120	19120	93
509	20250318	121600	1498065775	19120	19120	19120	19120	307
510	20250318	121500	1492195935	19120	19120	19120	19120	2
511	20250318	121400	1492157695	19130	19130	19130	19130	250
512	20250318	121300	1487375195	19130	19130	19130	19130	11
513	20250318	121200	1487164765	19120	19120	19120	19120	0
514	20250318	121100	1487164765	19120	19120	19120	19120	9
515	20250318	121000	1486992685	19110	19110	19110	19110	105
516	20250318	120900	1484986135	19110	19110	19110	19110	0
517	20250318	120800	1484986135	19110	19130	19130	19110	162
518	20250318	120700	1481889695	19130	19120	19130	19120	68
519	20250318	120600	1480589515	19120	19125	19125	19120	194
520	20250318	120500	1476880220	19120	19120	19120	19120	0
521	20250318	120400	1476880220	19120	19120	19120	19120	1
522	20250318	120300	1476861100	19130	19130	19130	19130	51
523	20250318	120200	1475885470	19130	19130	19130	19130	12
524	20250318	120100	1475655910	19130	19120	19130	19120	7
525	20250318	120000	1475522040	19120	19130	19130	19120	7
526	20250318	115900	1475388150	19130	19130	19130	19130	1
527	20250318	115800	1475369020	19120	19130	19130	19120	219
528	20250318	115700	1471181590	19130	19130	19130	19130	35
529	20250318	115600	1470512040	19130	19130	19130	19130	0
530	20250318	115500	1470512040	19130	19130	19130	19130	0
531	20250318	115400	1470512040	19130	19110	19130	19110	2
532	20250318	115300	1470473800	19110	19120	19120	19110	80
533	20250318	115200	1468944670	19110	19120	19120	19110	104
534	20250318	115100	1466956610	19120	19120	19120	19120	200
535	20250318	115000	1463132610	19120	19130	19130	19120	50
536	20250318	114900	1462176420	19130	19130	19130	19130	0
537	20250318	114800	1462176420	19130	19130	19130	19130	10
538	20250318	114700	1461985120	19110	19110	19110	19110	0
539	20250318	114600	1461985120	19110	19110	19110	19110	100
540	20250318	114500	1460074120	19110	19130	19130	19110	491
541	20250318	114400	1450684210	19140	19140	19140	19140	36
542	20250318	114300	1449995170	19140	19130	19140	19130	2
543	20250318	114200	1449956900	19130	19130	19130	19130	10
544	20250318	114100	1449765600	19130	19140	19140	19130	101
545	20250318	114000	1447833280	19140	19140	19140	19140	0
546	20250318	113900	1447833280	19140	19140	19140	19140	2
547	20250318	113800	1447795000	19170	19170	19170	19170	3
548	20250318	113700	1447737490	19170	19170	19170	19170	2
549	20250318	113600	1447699150	19170	19170	19170	19170	14
550	20250318	113500	1447430770	19170	19170	19170	19170	0
551	20250318	113400	1447430770	19170	19170	19170	19170	1
552	20250318	113300	1447411600	19170	19170	19170	19170	6
553	20250318	113200	1447296580	19110	19110	19110	19110	0
554	20250318	113100	1447296580	19110	19120	19120	19110	95
555	20250318	113000	1445481100	19110	19120	19120	19110	171
556	20250318	112900	1442213270	19110	19110	19110	19110	0
557	20250318	112800	1442213270	19110	19190	19190	19110	32
558	20250318	112700	1441601570	19130	19130	19130	19130	9
559	20250318	112600	1441429400	19130	19130	19130	19130	50
560	20250318	112500	1440472900	19130	19120	19130	19110	693
561	20250318	112400	1427223350	19110	19110	19110	19110	0
562	20250318	112300	1427223350	19110	19120	19120	19110	61
563	20250318	112200	1426057250	19120	19110	19120	19110	120
564	20250318	112100	1423763850	19110	19120	19120	19110	43
565	20250318	112000	1422942020	19110	19120	19120	19110	354
566	20250318	111900	1416175400	19130	19130	19130	19130	2
567	20250318	111800	1416137140	19130	19130	19130	19130	56
568	20250318	111700	1415065860	19130	19130	19130	19130	1
569	20250318	111600	1415046730	19130	19130	19130	19130	52
570	20250318	111500	1414051970	19130	19130	19130	19120	193
571	20250318	111400	1410361770	19130	19130	19130	19130	15
572	20250318	111300	1410074820	19130	19130	19130	19130	0
573	20250318	111200	1410074820	19130	19130	19130	19130	1
574	20250318	111100	1410055690	19120	19150	19150	19120	239
575	20250318	111000	1405482940	19150	19140	19150	19140	92
576	20250318	110900	1403721150	19140	19140	19140	19140	550
577	20250318	110800	1393194150	19140	19150	19150	19140	52
578	20250318	110700	1392198860	19140	19140	19140	19140	0
579	20250318	110600	1392198860	19140	19140	19140	19140	37
580	20250318	110500	1391490680	19140	19140	19140	19140	0
581	20250318	110400	1391490680	19140	19140	19140	19140	47
582	20250318	110300	1390591100	19140	19140	19140	19140	30
583	20250318	110200	1390016900	19130	19160	19160	19130	1350
584	20250318	110100	1364174100	19150	19200	19200	19150	371
585	20250318	110000	1357059330	19200	19200	19200	19200	65
586	20250318	105900	1355811330	19200	19200	19200	19200	3
587	20250318	105800	1355753730	19200	19200	19200	19200	0
588	20250318	105700	1355753730	19200	19200	19200	19200	15
589	20250318	105600	1355465730	19200	19200	19200	19200	2
590	20250318	105500	1355427330	19200	19210	19210	19200	647
591	20250318	105400	1343002930	19210	19210	19210	19210	1
592	20250318	105300	1342983720	19200	19200	19200	19200	0
593	20250318	105200	1342983720	19200	19200	19200	19200	0
594	20250318	105100	1342983720	19200	19270	19280	19200	758
595	20250318	105000	1328424330	19280	19200	19280	19200	31
596	20250318	104900	1327829050	19200	19200	19200	19200	10
597	20250318	104800	1327637050	19200	19200	19200	19200	10
598	20250318	104700	1327445050	19200	19280	19280	19200	58
599	20250318	104600	1326331210	19200	19200	19200	19200	0
600	20250318	104500	1326331210	19200	19200	19200	19200	20
601	20250318	104400	1325947210	19200	19270	19300	19200	1586
602	20250318	104300	1295403720	19270	19250	19270	19250	673
603	20250318	104200	1282440610	19250	19240	19250	19240	254
604	20250318	104100	1277551310	19230	19220	19230	19220	233
605	20250318	104000	1273071420	19200	19220	19250	19200	261
606	20250318	103900	1268057390	19210	19210	19210	19210	105
607	20250318	103800	1266040340	19210	19210	19210	19210	1
608	20250318	103700	1266021130	19210	19220	19220	19210	50
609	20250318	103600	1265060430	19260	19200	19260	19200	252
610	20250318	103500	1260208260	19200	19140	19200	19140	1440
611	20250318	103400	1232575170	19140	19140	19140	19140	110
612	20250318	103300	1230469770	19140	19170	19170	19140	631
613	20250318	103200	1218383410	19170	19170	19170	19170	48
614	20250318	103100	1217463250	19180	19180	19180	19180	2
615	20250318	103000	1217424890	19180	19180	19180	19170	61
616	20250318	102900	1216255450	19180	19180	19180	19180	182
617	20250318	102800	1212764690	19180	19180	19180	19180	13
618	20250318	102700	1212515350	19180	19180	19180	19180	101
619	20250318	102600	1210578170	19180	19190	19190	19180	105
620	20250318	102500	1208563250	19180	19190	19190	19180	401
621	20250318	102400	1200871785	19180	19150	19185	19150	181
622	20250318	102300	1197401330	19180	19180	19180	19180	2
623	20250318	102200	1197362970	19190	19190	19190	19190	3
624	20250318	102100	1197305400	19140	19140	19140	19140	0
625	20250318	102000	1197305400	19140	19160	19160	19140	95
626	20250318	101900	1195486890	19160	19180	19180	19140	110
627	20250318	101800	1193380590	19180	19190	19190	19180	14
628	20250318	101700	1193111940	19190	19190	19190	19190	160
629	20250318	101600	1190041540	19190	19140	19190	19140	11
630	20250318	101500	1189830950	19140	19140	19140	19140	0
631	20250318	101400	1189830950	19140	19190	19200	19140	300
632	20250318	101300	1184084050	19200	19200	19200	19200	3
633	20250318	101200	1184026450	19200	19190	19200	19190	189
634	20250318	101100	1180398370	19140	19150	19150	19140	428
635	20250318	101000	1172203170	19150	19150	19150	19150	97
636	20250318	100900	1170345620	19150	19140	19150	19140	48
637	20250318	100800	1169426570	19140	19150	19150	19140	20
638	20250318	100700	1169043620	19130	19190	19200	19130	592
639	20250318	100600	1157694570	19130	19110	19130	19110	215
640	20250318	100500	1153584260	19050	19040	19090	19040	303
641	20250318	100400	1147808290	19040	19050	19070	19040	664
642	20250318	100300	1135159500	19050	19060	19060	19050	310
643	20250318	100200	1129253320	19060	19060	19070	19060	20
644	20250318	100100	1128872070	19060	19060	19060	19060	83
645	20250318	100000	1127290090	19060	19050	19100	19050	456
646	20250318	095900	1118596530	19050	19120	19120	19050	1398
647	20250318	095800	1091914230	19110	19125	19125	19110	1014
648	20250318	095700	1072529535	19125	19130	19270	19120	1388
649	20250318	095600	1045973020	19130	19130	19130	19130	151
650	20250318	095500	1043084390	19160	19130	19160	19130	1002
651	20250318	095400	1023895720	19120	19120	19130	19110	429
652	20250318	095300	1015691720	19120	19150	19150	19120	378
653	20250318	095200	1008461185	19150	19150	19150	19140	327
654	20250318	095100	1002200625	19160	19190	19190	19150	489
655	20250318	095000	992831705	19190	19190	19190	19190	77
656	20250318	094900	991354075	19190	19190	19190	19150	1471
657	20250318	094800	963148715	19180	19190	19190	19180	216
658	20250318	094700	959005535	19190	19270	19270	19190	1047
659	20250318	094600	938900585	19270	19270	19270	19210	33
660	20250318	094500	938266245	19220	19270	19270	19220	107
661	20250318	094400	936206355	19270	19245	19270	19245	7
662	20250318	094300	936071590	19210	19210	19210	19210	6
663	20250318	094200	935956330	19210	19210	19220	19210	121
664	20250318	094100	933631800	19210	19210	19210	19200	537
665	20250318	094000	923319550	19210	19210	19210	19200	709
666	20250318	093900	909704520	19210	19220	19230	19210	627
667	20250318	093800	897655330	19220	19220	19230	19220	326
668	20250318	093700	891389510	19220	19300	19300	19220	168
669	20250318	093600	888158290	19230	19240	19260	19220	790
670	20250318	093500	872961950	19240	19240	19240	19235	160
671	20250318	093400	869883600	19240	19300	19320	19240	3952
672	20250318	093300	793661110	19300	19310	19310	19290	692
673	20250318	093200	780307750	19300	19320	19320	19300	1102
674	20250318	093100	759038590	19320	19320	19330	19310	898
675	20250318	093000	741692420	19320	19340	19350	19320	755
676	20250318	092900	727099710	19350	19370	19370	19340	636
677	20250318	092800	714789180	19380	19390	19390	19380	347
678	20250318	092700	708063910	19390	19400	19400	19390	17
679	20250318	092600	707734270	19400	19430	19430	19400	1002
680	20250318	092500	688274910	19420	19420	19420	19420	15
681	20250318	092400	687983610	19410	19380	19420	19380	148
682	20250318	092300	685113020	19380	19410	19410	19380	966
683	20250318	092200	666369040	19440	19475	19475	19410	912
684	20250318	092100	648660955	19460	19440	19460	19440	57
685	20250318	092000	647552835	19490	19490	19490	19490	77
686	20250318	091900	646052105	19490	19390	19490	19390	90
687	20250318	091800	644303095	19390	19540	19540	19390	560
688	20250318	091700	633398545	19540	19490	19540	19370	867
689	20250318	091600	616513095	19480	19380	19480	19380	2443
690	20250318	091500	569157225	19380	19380	19380	19370	442
691	20250318	091400	560592815	19380	19370	19380	19370	1428
692	20250318	091300	532920435	19370	19380	19380	19350	109
693	20250318	091200	530809185	19380	19370	19380	19310	2742
694	20250318	091100	477685525	19380	19300	19380	19290	868
695	20250318	091000	460918875	19310	19370	19370	19310	842
696	20250318	090900	444647535	19380	19340	19380	19320	18
697	20250318	090800	444299325	19340	19310	19380	19310	184
698	20250318	090700	440742985	19310	19330	19380	19310	1061
699	20250318	090600	420236415	19380	19370	19380	19310	378
700	20250318	090500	412924255	19370	19280	19370	19200	440
701	20250318	090400	404446445	19200	19300	19300	19200	2421
702	20250318	090300	357859625	19310	19410	19480	19300	867
703	20250318	090200	341057825	19410	19480	19480	19280	2908
704	20250318	090100	284513875	19570	19560	19680	19480	3342
705	20250318	090000	219220090	19640	19700	19720	19560	10255