KissMeData/178920/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	203700	1346242345	18900	18900	18900	18900	1134
3	20250310	203600	1346242345	18900	18900	18900	18900	0
4	20250310	203500	1346242345	18900	18900	18900	18900	0
5	20250310	203400	1346242345	18900	18900	18900	18900	0
6	20250310	203300	1346242345	18900	18900	18900	18900	0
7	20250310	203200	1346242345	18900	18900	18900	18900	0
8	20250310	203100	1346242345	18900	18900	18900	18900	0
9	20250310	203000	1346242345	18900	18900	18900	18900	0
10	20250310	202900	1346242345	18900	18900	18900	18900	0
11	20250310	202800	1346242345	18900	18900	18900	18900	0
12	20250310	202700	1346242345	18900	18900	18900	18900	0
13	20250310	202600	1346242345	18900	18900	18900	18900	0
14	20250310	202500	1346242345	18900	18900	18900	18900	0
15	20250310	202400	1346242345	18900	18900	18900	18900	0
16	20250310	202300	1346242345	18900	18900	18900	18900	0
17	20250310	202200	1346242345	18900	18900	18900	18900	0
18	20250310	202100	1346242345	18900	18900	18900	18900	0
19	20250310	202000	1346242345	18900	18900	18900	18900	0
20	20250310	201900	1346242345	18900	18900	18900	18900	0
21	20250310	201800	1346242345	18900	18900	18900	18900	0
22	20250310	201700	1346242345	18900	18900	18900	18900	0
23	20250310	201600	1346242345	18900	18900	18900	18900	0
24	20250310	201500	1346242345	18900	18900	18900	18900	0
25	20250310	201400	1346242345	18900	18900	18900	18900	0
26	20250310	201300	1346242345	18900	18900	18900	18900	0
27	20250310	201200	1346242345	18900	18900	18900	18900	0
28	20250310	201100	1346242345	18900	18900	18900	18900	0
29	20250310	201000	1346242345	18900	18900	18900	18900	0
30	20250310	200900	1346242345	18900	18900	18900	18900	0
31	20250310	200800	1346242345	18900	18900	18900	18900	0
32	20250310	200700	1346242345	18900	18900	18900	18900	1134
33	20250310	200600	1346242345	18900	18900	18900	18900	0
34	20250310	200500	1346242345	18900	18900	18900	18900	0
35	20250310	200400	1346242345	18900	18900	18900	18900	0
36	20250310	200300	1346242345	18900	18900	18900	18900	0
37	20250310	200200	1346242345	18900	18900	18900	18900	0
38	20250310	200100	1346242345	18900	18900	18900	18900	0
39	20250310	200000	1346242345	18900	18900	18900	18900	0
40	20250310	195900	1346242345	18900	18900	18900	18900	0
41	20250310	195800	1346242345	18900	18900	18900	18900	0
42	20250310	195700	1346242345	18900	18900	18900	18900	0
43	20250310	195600	1346242345	18900	18900	18900	18900	0
44	20250310	195500	1346242345	18900	18900	18900	18900	0
45	20250310	195400	1346242345	18900	18900	18900	18900	0
46	20250310	195300	1346242345	18900	18900	18900	18900	0
47	20250310	195200	1346242345	18900	18900	18900	18900	0
48	20250310	195100	1346242345	18900	18900	18900	18900	0
49	20250310	195000	1346242345	18900	18900	18900	18900	0
50	20250310	194900	1346242345	18900	18900	18900	18900	0
51	20250310	194800	1346242345	18900	18900	18900	18900	0
52	20250310	194700	1346242345	18900	18900	18900	18900	0
53	20250310	194600	1346242345	18900	18900	18900	18900	0
54	20250310	194500	1346242345	18900	18900	18900	18900	0
55	20250310	194400	1346242345	18900	18900	18900	18900	0
56	20250310	194300	1346242345	18900	18900	18900	18900	0
57	20250310	194200	1346242345	18900	18900	18900	18900	0
58	20250310	194100	1346242345	18900	18900	18900	18900	0
59	20250310	194000	1346242345	18900	18900	18900	18900	0
60	20250310	193900	1346242345	18900	18900	18900	18900	0
61	20250310	193800	1346242345	18900	18900	18900	18900	0
62	20250310	193700	1346242345	18900	18900	18900	18900	1134
63	20250310	193600	1346242345	18900	18900	18900	18900	0
64	20250310	193500	1346242345	18900	18900	18900	18900	0
65	20250310	193400	1346242345	18900	18900	18900	18900	0
66	20250310	193300	1346242345	18900	18900	18900	18900	0
67	20250310	193200	1346242345	18900	18900	18900	18900	0
68	20250310	193100	1346242345	18900	18900	18900	18900	0
69	20250310	193000	1346242345	18900	18900	18900	18900	0
70	20250310	192900	1346242345	18900	18900	18900	18900	0
71	20250310	192800	1346242345	18900	18900	18900	18900	0
72	20250310	192700	1346242345	18900	18900	18900	18900	0
73	20250310	192600	1346242345	18900	18900	18900	18900	0
74	20250310	192500	1346242345	18900	18900	18900	18900	0
75	20250310	192400	1346242345	18900	18900	18900	18900	0
76	20250310	192300	1346242345	18900	18900	18900	18900	0
77	20250310	192200	1346242345	18900	18900	18900	18900	0
78	20250310	192100	1346242345	18900	18900	18900	18900	0
79	20250310	192000	1346242345	18900	18900	18900	18900	0
80	20250310	191900	1346242345	18900	18900	18900	18900	0
81	20250310	191800	1346242345	18900	18900	18900	18900	0
82	20250310	191700	1346242345	18900	18900	18900	18900	0
83	20250310	191600	1346242345	18900	18900	18900	18900	0
84	20250310	191500	1346242345	18900	18900	18900	18900	0
85	20250310	191400	1346242345	18900	18900	18900	18900	0
86	20250310	191300	1346242345	18900	18900	18900	18900	0
87	20250310	191200	1346242345	18900	18900	18900	18900	0
88	20250310	191100	1346242345	18900	18900	18900	18900	0
89	20250310	191000	1346242345	18900	18900	18900	18900	0
90	20250310	190900	1346242345	18900	18900	18900	18900	0
91	20250310	190800	1346242345	18900	18900	18900	18900	0
92	20250310	190700	1346242345	18900	18900	18900	18900	1134
93	20250310	190600	1346242345	18900	18900	18900	18900	0
94	20250310	190500	1346242345	18900	18900	18900	18900	0
95	20250310	190400	1346242345	18900	18900	18900	18900	0
96	20250310	190300	1346242345	18900	18900	18900	18900	0
97	20250310	190200	1346242345	18900	18900	18900	18900	0
98	20250310	190100	1346242345	18900	18900	18900	18900	0
99	20250310	190000	1346242345	18900	18900	18900	18900	0
100	20250310	185900	1346242345	18900	18900	18900	18900	0
101	20250310	185800	1346242345	18900	18900	18900	18900	0
102	20250310	185700	1346242345	18900	18900	18900	18900	0
103	20250310	185600	1346242345	18900	18900	18900	18900	0
104	20250310	185500	1346242345	18900	18900	18900	18900	0
105	20250310	185400	1346242345	18900	18900	18900	18900	0
106	20250310	185300	1346242345	18900	18900	18900	18900	0
107	20250310	185200	1346242345	18900	18900	18900	18900	0
108	20250310	185100	1346242345	18900	18900	18900	18900	0
109	20250310	185000	1346242345	18900	18900	18900	18900	0
110	20250310	184900	1346242345	18900	18900	18900	18900	0
111	20250310	184800	1346242345	18900	18900	18900	18900	0
112	20250310	184700	1346242345	18900	18900	18900	18900	0
113	20250310	184600	1346242345	18900	18900	18900	18900	0
114	20250310	184500	1346242345	18900	18900	18900	18900	0
115	20250310	184400	1346242345	18900	18900	18900	18900	0
116	20250310	184300	1346242345	18900	18900	18900	18900	0
117	20250310	184200	1346242345	18900	18900	18900	18900	0
118	20250310	184100	1346242345	18900	18900	18900	18900	0
119	20250310	184000	1346242345	18900	18900	18900	18900	0
120	20250310	183900	1346242345	18900	18900	18900	18900	0
121	20250310	183800	1346242345	18900	18900	18900	18900	0
122	20250310	183700	1346242345	18900	18900	18900	18900	1134
123	20250310	183600	1346242345	18900	18900	18900	18900	0
124	20250310	183500	1346242345	18900	18900	18900	18900	0
125	20250310	183400	1346242345	18900	18900	18900	18900	0
126	20250310	183300	1346242345	18900	18900	18900	18900	0
127	20250310	183200	1346242345	18900	18900	18900	18900	0
128	20250310	183100	1346242345	18900	18900	18900	18900	0
129	20250310	183000	1346242345	18900	18900	18900	18900	0
130	20250310	182900	1346242345	18900	18900	18900	18900	0
131	20250310	182800	1346242345	18900	18900	18900	18900	0
132	20250310	182700	1346242345	18900	18900	18900	18900	0
133	20250310	182600	1346242345	18900	18900	18900	18900	0
134	20250310	182500	1346242345	18900	18900	18900	18900	0
135	20250310	182400	1346242345	18900	18900	18900	18900	0
136	20250310	182300	1346242345	18900	18900	18900	18900	0
137	20250310	182200	1346242345	18900	18900	18900	18900	0
138	20250310	182100	1346242345	18900	18900	18900	18900	0
139	20250310	182000	1346242345	18900	18900	18900	18900	0
140	20250310	181900	1346242345	18900	18900	18900	18900	0
141	20250310	181800	1346242345	18900	18900	18900	18900	0
142	20250310	181700	1346242345	18900	18900	18900	18900	0
143	20250310	181600	1346242345	18900	18900	18900	18900	0
144	20250310	181500	1346242345	18900	18900	18900	18900	0
145	20250310	181400	1346242345	18900	18900	18900	18900	0
146	20250310	181300	1346242345	18900	18900	18900	18900	0
147	20250310	181200	1346242345	18900	18900	18900	18900	0
148	20250310	181100	1346242345	18900	18900	18900	18900	0
149	20250310	181000	1346242345	18900	18900	18900	18900	0
150	20250310	180900	1346242345	18900	18900	18900	18900	0
151	20250310	180800	1346242345	18900	18900	18900	18900	0
152	20250310	180700	1346242345	18900	18900	18900	18900	1134
153	20250310	180600	1346242345	18900	18900	18900	18900	0
154	20250310	180500	1346242345	18900	18900	18900	18900	0
155	20250310	180400	1346242345	18900	18900	18900	18900	0
156	20250310	180300	1346242345	18900	18900	18900	18900	0
157	20250310	180200	1346242345	18900	18900	18900	18900	0
158	20250310	180100	1346242345	18900	18900	18900	18900	0
159	20250310	180000	1346242345	18900	18900	18900	18900	0
160	20250310	175900	1346242345	18900	18900	18900	18900	0
161	20250310	175800	1346242345	18900	18900	18900	18900	0
162	20250310	175700	1346242345	18900	18900	18900	18900	0
163	20250310	175600	1346242345	18900	18900	18900	18900	0
164	20250310	175500	1346242345	18900	18900	18900	18900	0
165	20250310	175400	1346242345	18900	18900	18900	18900	0
166	20250310	175300	1346242345	18900	18900	18900	18900	0
167	20250310	175200	1346242345	18900	18900	18900	18900	0
168	20250310	175100	1346242345	18900	18900	18900	18900	0
169	20250310	175000	1346242345	18900	18900	18900	18900	0
170	20250310	174900	1346242345	18900	18900	18900	18900	0
171	20250310	174800	1346242345	18900	18900	18900	18900	0
172	20250310	174700	1346242345	18900	18900	18900	18900	0
173	20250310	174600	1346242345	18900	18900	18900	18900	0
174	20250310	174500	1346242345	18900	18900	18900	18900	0
175	20250310	174400	1346242345	18900	18900	18900	18900	0
176	20250310	174300	1346242345	18900	18900	18900	18900	0
177	20250310	174200	1346242345	18900	18900	18900	18900	0
178	20250310	174100	1346242345	18900	18900	18900	18900	0
179	20250310	174000	1346242345	18900	18900	18900	18900	0
180	20250310	173900	1346242345	18900	18900	18900	18900	0
181	20250310	173800	1346242345	18900	18900	18900	18900	0
182	20250310	173700	1346242345	18900	18900	18900	18900	1134
183	20250310	173600	1346242345	18900	18900	18900	18900	0
184	20250310	173500	1346242345	18900	18900	18900	18900	0
185	20250310	173400	1346242345	18900	18900	18900	18900	0
186	20250310	173300	1346242345	18900	18900	18900	18900	0
187	20250310	173200	1346242345	18900	18900	18900	18900	0
188	20250310	173100	1346242345	18900	18900	18900	18900	0
189	20250310	173000	1346242345	18900	18900	18900	18900	0
190	20250310	172900	1346242345	18900	18900	18900	18900	0
191	20250310	172800	1346242345	18900	18900	18900	18900	0
192	20250310	172700	1346242345	18900	18900	18900	18900	0
193	20250310	172600	1346242345	18900	18900	18900	18900	0
194	20250310	172500	1346242345	18900	18900	18900	18900	0
195	20250310	172400	1346242345	18900	18900	18900	18900	0
196	20250310	172300	1346242345	18900	18900	18900	18900	0
197	20250310	172200	1346242345	18900	18900	18900	18900	0
198	20250310	172100	1346242345	18900	18900	18900	18900	0
199	20250310	172000	1346242345	18900	18900	18900	18900	0
200	20250310	171900	1346242345	18900	18900	18900	18900	0
201	20250310	171800	1346242345	18900	18900	18900	18900	0
202	20250310	171700	1346242345	18900	18900	18900	18900	0
203	20250310	171600	1346242345	18900	18900	18900	18900	0
204	20250310	171500	1346242345	18900	18900	18900	18900	0
205	20250310	171400	1346242345	18900	18900	18900	18900	0
206	20250310	171300	1346242345	18900	18900	18900	18900	0
207	20250310	171200	1346242345	18900	18900	18900	18900	0
208	20250310	171100	1346242345	18900	18900	18900	18900	0
209	20250310	171000	1346242345	18900	18900	18900	18900	0
210	20250310	170900	1346242345	18900	18900	18900	18900	0
211	20250310	170800	1346242345	18900	18900	18900	18900	0
212	20250310	170700	1346242345	18900	18900	18900	18900	1134
213	20250310	170600	1346242345	18900	18900	18900	18900	0
214	20250310	170500	1346242345	18900	18900	18900	18900	0
215	20250310	170400	1346242345	18900	18900	18900	18900	0
216	20250310	170300	1346242345	18900	18900	18900	18900	0
217	20250310	170200	1346242345	18900	18900	18900	18900	0
218	20250310	170100	1346242345	18900	18900	18900	18900	0
219	20250310	170000	1346242345	18900	18900	18900	18900	0
220	20250310	165900	1346242345	18900	18900	18900	18900	0
221	20250310	165800	1346242345	18900	18900	18900	18900	0
222	20250310	165700	1346242345	18900	18900	18900	18900	0
223	20250310	165600	1346242345	18900	18900	18900	18900	0
224	20250310	165500	1346242345	18900	18900	18900	18900	0
225	20250310	165400	1346242345	18900	18900	18900	18900	0
226	20250310	165300	1346242345	18900	18900	18900	18900	0
227	20250310	165200	1346242345	18900	18900	18900	18900	0
228	20250310	165100	1346242345	18900	18900	18900	18900	0
229	20250310	165000	1346242345	18900	18900	18900	18900	0
230	20250310	164900	1346242345	18900	18900	18900	18900	0
231	20250310	164800	1346242345	18900	18900	18900	18900	0
232	20250310	164700	1346242345	18900	18900	18900	18900	0
233	20250310	164600	1346242345	18900	18900	18900	18900	0
234	20250310	164500	1346242345	18900	18900	18900	18900	0
235	20250310	164400	1346242345	18900	18900	18900	18900	0
236	20250310	164300	1346242345	18900	18900	18900	18900	0
237	20250310	164200	1346242345	18900	18900	18900	18900	0
238	20250310	164100	1346242345	18900	18900	18900	18900	0
239	20250310	164000	1346242345	18900	18900	18900	18900	0
240	20250310	163900	1346242345	18900	18900	18900	18900	0
241	20250310	163800	1346242345	18900	18900	18900	18900	0
242	20250310	163700	1346242345	18900	18900	18900	18900	1134
243	20250310	163600	1346242345	18900	18900	18900	18900	0
244	20250310	163500	1346242345	18900	18900	18900	18900	0
245	20250310	163400	1346242345	18900	18900	18900	18900	0
246	20250310	163300	1346242345	18900	18900	18900	18900	0
247	20250310	163200	1346242345	18900	18900	18900	18900	0
248	20250310	163100	1346242345	18900	18900	18900	18900	0
249	20250310	163000	1346242345	18900	18900	18900	18900	0
250	20250310	162900	1346242345	18900	18900	18900	18900	0
251	20250310	162800	1346242345	18900	18900	18900	18900	0
252	20250310	162700	1346242345	18900	18900	18900	18900	0
253	20250310	162600	1346242345	18900	18900	18900	18900	0
254	20250310	162500	1346242345	18900	18900	18900	18900	0
255	20250310	162400	1346242345	18900	18900	18900	18900	0
256	20250310	162300	1346242345	18900	18900	18900	18900	0
257	20250310	162200	1346242345	18900	18900	18900	18900	0
258	20250310	162100	1346242345	18900	18900	18900	18900	0
259	20250310	162000	1346242345	18900	18900	18900	18900	0
260	20250310	161900	1346242345	18900	18900	18900	18900	0
261	20250310	161800	1346242345	18900	18900	18900	18900	0
262	20250310	161700	1346242345	18900	18900	18900	18900	0
263	20250310	161600	1346242345	18900	18900	18900	18900	0
264	20250310	161500	1346242345	18900	18900	18900	18900	0
265	20250310	161400	1346242345	18900	18900	18900	18900	0
266	20250310	161300	1346242345	18900	18900	18900	18900	0
267	20250310	161200	1346242345	18900	18900	18900	18900	0
268	20250310	161100	1346242345	18900	18900	18900	18900	0
269	20250310	161000	1346242345	18900	18900	18900	18900	0
270	20250310	160900	1346242345	18900	18900	18900	18900	0
271	20250310	160800	1346242345	18900	18900	18900	18900	0
272	20250310	160700	1346242345	18900	18900	18900	18900	1134
273	20250310	160600	1346242345	18900	18900	18900	18900	0
274	20250310	160500	1346242345	18900	18900	18900	18900	0
275	20250310	160400	1346242345	18900	18900	18900	18900	0
276	20250310	160300	1346242345	18900	18900	18900	18900	0
277	20250310	160200	1346242345	18900	18900	18900	18900	0
278	20250310	160100	1346242345	18900	18900	18900	18900	0
279	20250310	160000	1346242345	18900	18900	18900	18900	0
280	20250310	155900	1346242345	18900	18900	18900	18900	0
281	20250310	155800	1346242345	18900	18900	18900	18900	0
282	20250310	155700	1346242345	18900	18900	18900	18900	0
283	20250310	155600	1346242345	18900	18900	18900	18900	0
284	20250310	155500	1346242345	18900	18900	18900	18900	0
285	20250310	155400	1346242345	18900	18900	18900	18900	0
286	20250310	155300	1346242345	18900	18900	18900	18900	0
287	20250310	155200	1346242345	18900	18900	18900	18900	0
288	20250310	155100	1346242345	18900	18900	18900	18900	0
289	20250310	155000	1346242345	18900	18900	18900	18900	0
290	20250310	154900	1346242345	18900	18900	18900	18900	0
291	20250310	154800	1346242345	18900	18900	18900	18900	0
292	20250310	154700	1346242345	18900	18900	18900	18900	0
293	20250310	154600	1346242345	18900	18900	18900	18900	0
294	20250310	154500	1346242345	18900	18900	18900	18900	0
295	20250310	154400	1346242345	18900	18900	18900	18900	0
296	20250310	154300	1346242345	18900	18900	18900	18900	0
297	20250310	154200	1346242345	18900	18900	18900	18900	0
298	20250310	154100	1346242345	18900	18900	18900	18900	0
299	20250310	154000	1346242345	18900	18900	18900	18900	0
300	20250310	153900	1346242345	18900	18900	18900	18900	0
301	20250310	153800	1346242345	18900	18900	18900	18900	0
302	20250310	153700	1346242345	18900	18900	18900	18900	1134
303	20250310	153600	1346242345	18900	18900	18900	18900	0
304	20250310	153500	1346242345	18900	18900	18900	18900	0
305	20250310	153400	1346242345	18900	18900	18900	18900	0
306	20250310	153300	1346242345	18900	18900	18900	18900	0
307	20250310	153200	1346242345	18900	18900	18900	18900	0
308	20250310	153100	1346242345	18900	18900	18900	18900	0
309	20250310	153000	1346242345	18900	18900	18900	18900	1134
310	20250310	152900	1324809745	18870	18870	18870	18870	0
311	20250310	152800	1324809745	18870	18870	18870	18870	0
312	20250310	152700	1324809745	18870	18870	18870	18870	0
313	20250310	152600	1324809745	18870	18870	18870	18870	0
314	20250310	152500	1324809745	18870	18870	18870	18870	0
315	20250310	152400	1324809745	18870	18870	18870	18870	0
316	20250310	152300	1324809745	18870	18870	18870	18870	0
317	20250310	152200	1324809745	18870	18870	18870	18870	0
318	20250310	152100	1324809745	18870	18870	18870	18870	0
319	20250310	152000	1324809745	18870	18870	18870	18870	0
320	20250310	151900	1324809745	18870	18950	18950	18870	389
321	20250310	151800	1317453705	18920	18860	18920	18860	93
322	20250310	151700	1315695815	18910	18860	18910	18860	162
323	20250310	151600	1312639035	18860	18930	18930	18860	828
324	20250310	151500	1296996405	18930	18970	18970	18930	951
325	20250310	151400	1278976045	18970	18960	18980	18960	81
326	20250310	151300	1277439455	18970	18970	18980	18970	70
327	20250310	151200	1276111355	18970	18960	18980	18960	88
328	20250310	151100	1274441935	18970	18970	18970	18960	103
329	20250310	151000	1272488265	18970	18970	18970	18960	179
330	20250310	150900	1269092905	18970	18975	18980	18970	316
331	20250310	150800	1263097785	18970	18960	18970	18960	65
332	20250310	150700	1261864995	18940	18970	18980	18940	407
333	20250310	150600	1254141085	18960	18940	18970	18940	214
334	20250310	150500	1250084125	18960	18960	18970	18940	360
335	20250310	150400	1243262055	18940	18930	18940	18930	71
336	20250310	150300	1241917525	18920	18920	18930	18920	20
337	20250310	150200	1241539115	18920	18920	18920	18920	49
338	20250310	150100	1240612035	18920	18930	18930	18920	29
339	20250310	150000	1240063325	18930	18920	18930	18910	149
340	20250310	145900	1237244645	18910	18880	18920	18880	304
341	20250310	145800	1231500135	18880	18870	18880	18860	30
342	20250310	145700	1230934045	18870	18860	18870	18860	15
343	20250310	145600	1230651115	18890	18860	18890	18860	136
344	20250310	145500	1228084925	18860	18860	18870	18840	87
345	20250310	145400	1226444450	18860	18830	18870	18830	646
346	20250310	145300	1214270050	18860	18840	18870	18840	204
347	20250310	145200	1210422120	18830	18830	18830	18830	14
348	20250310	145100	1210158500	18830	18830	18870	18830	42
349	20250310	145000	1209367090	18830	18840	18840	18830	3
350	20250310	144900	1209310590	18840	18870	18870	18840	411
351	20250310	144800	1201559690	18870	18880	18880	18870	4
352	20250310	144700	1201484200	18880	18880	18880	18880	21
353	20250310	144600	1201087720	18860	18860	18860	18860	0
354	20250310	144500	1201087720	18860	18880	18880	18860	368
355	20250310	144400	1194143580	18870	18870	18870	18870	58
356	20250310	144300	1193049120	18860	18880	18880	18860	13
357	20250310	144200	1192803850	18870	18890	18890	18870	38
358	20250310	144100	1192086420	18860	18890	18890	18860	52
359	20250310	144000	1191104440	18880	18880	18880	18880	26
360	20250310	143900	1190613560	18870	18880	18880	18850	401
361	20250310	143800	1183047100	18880	18880	18880	18880	50
362	20250310	143700	1182103100	18870	18900	18900	18870	347
363	20250310	143600	1175551570	18900	18910	18910	18900	471
364	20250310	143500	1166649010	18910	18910	18920	18910	100
365	20250310	143400	1164758000	18910	18930	18930	18910	340
366	20250310	143300	1158327740	18940	18940	18940	18940	0
367	20250310	143200	1158327740	18940	18930	18940	18930	13
368	20250310	143100	1158081550	18930	18920	18930	18920	56
369	20250310	143000	1157021730	18900	18890	18900	18890	204
370	20250310	142900	1153166230	18890	18900	18900	18890	146
371	20250310	142800	1150408040	18900	18920	18920	18900	84
372	20250310	142700	1148820000	18900	18900	18900	18900	5
373	20250310	142600	1148725500	18900	18930	18950	18900	392
374	20250310	142500	1141309070	18950	18930	18950	18930	27
375	20250310	142400	1140797500	18940	18940	18940	18940	1
376	20250310	142300	1140778560	18950	18950	18950	18950	20
377	20250310	142200	1140399560	18950	18950	18950	18950	2
378	20250310	142100	1140361660	18940	18930	18940	18930	54
379	20250310	142000	1139338940	18930	18960	18960	18930	261
380	20250310	141900	1134394220	18980	18980	18980	18980	1
381	20250310	141800	1134375240	18970	18970	18970	18970	112
382	20250310	141700	1132250600	18960	18960	18960	18960	5
383	20250310	141600	1132155800	18930	18930	18930	18930	0
384	20250310	141500	1132155800	18930	18930	18970	18930	149
385	20250310	141400	1129333170	18930	18950	18950	18930	141
386	20250310	141300	1126661360	18950	18920	18950	18920	62
387	20250310	141200	1125487270	18920	18920	18920	18920	23
388	20250310	141100	1125052110	18910	18920	18920	18910	25
389	20250310	141000	1124579160	18920	18920	18920	18920	1
390	20250310	140900	1124560240	18920	18920	18920	18920	1
391	20250310	140800	1124541320	18890	18920	18930	18880	180
392	20250310	140700	1121139110	18900	18910	18910	18900	204
393	20250310	140600	1117283080	18930	18970	18970	18920	888
394	20250310	140500	1100459610	18980	19020	19020	18980	374
395	20250310	140400	1093355730	19010	19010	19010	19000	10
396	20250310	140300	1093165670	19010	19010	19010	19000	58
397	20250310	140200	1092063100	19010	19010	19010	19010	0
398	20250310	140100	1092063100	19010	18990	19010	18990	56
399	20250310	140000	1090998700	18980	18980	18980	18980	27
400	20250310	135900	1090486240	18990	18990	18990	18990	31
401	20250310	135800	1089897550	19000	19000	19000	19000	38
402	20250310	135700	1089175550	19010	19000	19010	19000	165
403	20250310	135600	1086039690	19010	19010	19010	19010	0
404	20250310	135500	1086039690	19010	19010	19010	19010	26
405	20250310	135400	1085545430	19000	19000	19000	19000	0
406	20250310	135300	1085545430	19000	19000	19010	19000	90
407	20250310	135200	1083834930	19010	19010	19010	19010	43
408	20250310	135100	1083017500	19010	18990	19010	18990	176
409	20250310	135000	1079674810	18980	18970	18980	18970	25
410	20250310	134900	1079200330	18980	18975	18980	18975	33
411	20250310	134800	1078574035	18975	18975	18975	18975	0
412	20250310	134700	1078574035	18975	18975	18975	18975	1
413	20250310	134600	1078555060	18980	18980	18980	18980	20
414	20250310	134500	1078175460	18990	18970	18990	18970	11
415	20250310	134400	1077966770	18980	18970	18990	18970	63
416	20250310	134300	1076770950	18990	18970	18990	18970	72
417	20250310	134200	1075404340	18950	18980	18980	18950	49
418	20250310	134100	1074475100	18970	18980	18980	18970	37
419	20250310	134000	1073773040	18980	18990	18990	18980	57
420	20250310	133900	1072691120	18990	19010	19020	18990	124
421	20250310	133800	1070335250	19010	19030	19030	19010	252
422	20250310	133700	1065542560	19020	19030	19030	19020	120
423	20250310	133600	1063259480	19050	19060	19060	19050	23
424	20250310	133500	1062821320	19050	19060	19060	19050	58
425	20250310	133400	1061715980	19050	19050	19050	19050	10
426	20250310	133300	1061525480	19040	19040	19050	19040	24
427	20250310	133200	1061068510	19030	19030	19030	19030	71
428	20250310	133100	1059717380	19020	19020	19020	19020	1
429	20250310	133000	1059698360	19040	19060	19060	19040	21
430	20250310	132900	1059298500	19050	19030	19050	19020	186
431	20250310	132800	1055758890	19040	19040	19040	19040	10
432	20250310	132700	1055568490	19060	19040	19060	19040	30
433	20250310	132600	1054997170	19030	19030	19030	19030	2
434	20250310	132500	1054959110	19030	19050	19050	19020	500
435	20250310	132400	1045437950	19060	19060	19070	19060	177
436	20250310	132300	1042064130	19050	19040	19050	19040	130
437	20250310	132200	1039587750	19030	19030	19030	19020	44
438	20250310	132100	1038750760	19030	19050	19050	19030	42
439	20250310	132000	1037951310	19050	19050	19050	19050	1
440	20250310	131900	1037932260	19060	19070	19070	19060	191
441	20250310	131800	1034291470	19060	19060	19070	19060	72
442	20250310	131700	1032918960	19070	19110	19130	19070	290
443	20250310	131600	1027379950	19140	19130	19140	19130	25
444	20250310	131500	1026901600	19150	19150	19150	19150	0
445	20250310	131400	1026901600	19150	19140	19150	19140	212
446	20250310	131300	1022843630	19060	19080	19120	19060	583
447	20250310	131200	1011709210	19070	19080	19080	19060	104
448	20250310	131100	1009724950	19080	19080	19080	19080	14
449	20250310	131000	1009457830	19080	19070	19080	19070	49
450	20250310	130900	1008523030	19070	19040	19070	19040	43
451	20250310	130800	1007703190	19040	19050	19050	19040	146
452	20250310	130700	1004922490	19050	19050	19050	19050	10
453	20250310	130600	1004731990	19040	19030	19040	19030	33
454	20250310	130500	1004103690	19030	19040	19040	19030	2
455	20250310	130400	1004065620	19040	19040	19040	19040	68
456	20250310	130300	1002770900	18990	18990	18990	18990	1
457	20250310	130200	1002751910	18980	19020	19020	18980	29
458	20250310	130100	1002200370	19020	19020	19020	19010	60
459	20250310	130000	1001059200	18990	18960	18990	18960	847
460	20250310	125900	984986290	18960	18950	18960	18950	33
461	20250310	125800	984360700	18960	18960	18960	18950	47
462	20250310	125700	983469600	18950	18950	18950	18950	21
463	20250310	125600	983071650	18950	18990	18990	18950	874
464	20250310	125500	966488615	18980	19000	19000	18980	620
465	20250310	125400	954711395	19000	19010	19010	19000	157
466	20250310	125300	951727025	19010	19040	19040	19010	875
467	20250310	125200	935075765	19050	19050	19050	19050	0
468	20250310	125100	935075765	19050	19040	19050	19040	4
469	20250310	125000	934999595	19030	19060	19060	19030	435
470	20250310	124900	926709935	19060	19080	19080	19060	3
471	20250310	124800	926652715	19060	19060	19080	19060	173
472	20250310	124700	923353925	19060	19060	19060	19060	100
473	20250310	124600	921447925	19030	19030	19030	19030	42
474	20250310	124500	920648665	19030	19030	19040	19030	59
475	20250310	124400	919525575	19020	19080	19090	19020	199
476	20250310	124300	915733705	19060	19070	19090	19060	52
477	20250310	124200	914741545	19070	19060	19070	19060	24
478	20250310	124100	914283875	19060	19060	19080	19060	47
479	20250310	124000	913387775	19080	19050	19080	19050	28
480	20250310	123900	912853865	19050	19040	19050	19040	45
481	20250310	123800	911996625	19050	19070	19070	19050	47
482	20250310	123700	911100405	19070	19080	19080	19070	26
483	20250310	123600	910604345	19070	19090	19090	19070	84
484	20250310	123500	909001225	19080	19080	19080	19080	1
485	20250310	123400	908982145	19080	19090	19100	19080	100
486	20250310	123300	907072745	19070	19100	19100	19070	59
487	20250310	123200	905947585	19050	19100	19100	19050	2
488	20250310	123100	905909435	19100	19090	19100	19040	221
489	20250310	123000	901693585	19080	19070	19090	19070	57
490	20250310	122900	900606225	19090	19070	19090	19070	2
491	20250310	122800	900568065	19060	19090	19100	19060	144
492	20250310	122700	897819725	19090	19060	19100	19060	331
493	20250310	122600	891502505	19060	19070	19070	19060	5
494	20250310	122500	891407165	19050	19070	19070	19050	2
495	20250310	122400	891369045	19050	19040	19050	19040	25
496	20250310	122300	890892805	19040	19060	19060	19040	92
497	20250310	122200	889139405	19050	19050	19070	19050	69
498	20250310	122100	887824755	19040	19040	19040	19040	11
499	20250310	122000	887615315	19050	19040	19050	19040	71
500	20250310	121900	886262925	19050	19040	19050	19040	22
501	20250310	121800	885843835	19040	19040	19040	19040	1
502	20250310	121700	885824795	19050	19040	19050	19040	26
503	20250310	121600	885329505	19040	19020	19040	19020	26
504	20250310	121500	884834505	19020	19020	19020	19020	31
505	20250310	121400	884244885	19010	19040	19040	19010	97
506	20250310	121300	882398035	19040	19070	19070	19040	13
507	20250310	121200	882150265	19060	19080	19080	19050	85
508	20250310	121100	880529235	19030	19000	19030	19000	255
509	20250310	121000	875681275	19000	18990	19000	18990	5
510	20250310	120900	875586295	18990	18980	18990	18980	4
511	20250310	120800	875510345	18980	18980	18980	18980	6
512	20250310	120700	875396465	19010	19010	19080	19010	93
513	20250310	120600	873628065	19070	19000	19070	19000	67
514	20250310	120500	872352195	18980	19040	19040	18980	303
515	20250310	120400	866591685	19040	19050	19050	19040	47
516	20250310	120300	865696795	19030	19050	19050	19030	2
517	20250310	120200	865658715	19030	19040	19040	19030	22
518	20250310	120100	865240005	19030	19070	19070	19030	71
519	20250310	120000	863886195	19000	19080	19080	19000	28
520	20250310	115900	863352035	19080	19080	19080	19000	349
521	20250310	115800	856700405	19080	19090	19100	19070	235
522	20250310	115700	852215225	19090	19090	19100	19090	75
523	20250310	115600	850782935	19090	19090	19090	19090	0
524	20250310	115500	850782935	19090	19090	19100	19090	91
525	20250310	115400	849045505	19080	19080	19090	19080	49
526	20250310	115300	848110575	19080	19080	19080	19080	1
527	20250310	115200	848091495	19080	19070	19080	19070	9
528	20250310	115100	847919815	19070	19090	19090	19070	50
529	20250310	115000	846965335	19095	19090	19095	19090	5
530	20250310	114900	846869880	19100	19090	19100	19090	207
531	20250310	114800	842918090	19090	19090	19090	19090	5
532	20250310	114700	842822640	19100	19100	19100	19090	26
533	20250310	114600	842326050	19100	19090	19100	19090	11
534	20250310	114500	842116050	19090	19050	19090	19050	459
535	20250310	114400	833371340	19000	19000	19000	19000	1
536	20250310	114300	833352340	18980	19040	19050	18980	21
537	20250310	114200	832952390	18980	19040	19040	18980	2
538	20250310	114100	832914370	18980	19050	19050	18980	2
539	20250310	114000	832876340	18970	19030	19030	18970	160
540	20250310	113900	829831600	19030	19050	19070	19030	343
541	20250310	113800	823300090	19060	19080	19100	19040	532
542	20250310	113700	813146390	19080	19040	19080	19040	116
543	20250310	113600	810937350	19080	19040	19080	19040	2
544	20250310	113500	810899230	19080	19080	19080	19080	1
545	20250310	113400	810880150	19090	19050	19090	19030	24
546	20250310	113300	810422850	19030	19030	19030	19030	1
547	20250310	113200	810403820	18960	19040	19040	18960	231
548	20250310	113100	806016140	19040	19110	19110	19040	236
549	20250310	113000	801515030	19110	19160	19160	19110	423
550	20250310	112900	793428120	19130	19130	19130	19130	57
551	20250310	112800	792337710	19150	19160	19160	19140	52
552	20250310	112700	791342020	19160	19130	19160	19130	4
553	20250310	112600	791265410	19130	19130	19130	19130	1
554	20250310	112500	791246280	19160	19190	19190	19160	112
555	20250310	112400	789099000	19190	19200	19230	19190	1646
556	20250310	112300	757493040	19200	19200	19230	19200	798
557	20250310	112200	742160850	19200	19170	19200	19170	503
558	20250310	112100	732509960	19150	19180	19180	19130	76
559	20250310	112000	731053200	19190	19160	19190	19130	1372
560	20250310	111900	704747610	19160	19110	19170	19110	1870
561	20250310	111800	668975110	19110	19070	19110	19070	766
562	20250310	111700	654350580	19070	19040	19080	19020	468
563	20250310	111600	645441670	19040	19040	19050	19040	127
564	20250310	111500	643023140	19080	19080	19080	19080	116
565	20250310	111400	640809860	19080	19070	19090	19070	122
566	20250310	111300	638481900	19080	19080	19100	19080	79
567	20250310	111200	636974290	19070	19100	19100	19070	231
568	20250310	111100	632565980	19100	19050	19120	19040	951
569	20250310	111000	614413080	19050	19100	19100	19050	187
570	20250310	110900	610845800	19080	19070	19080	19070	42
571	20250310	110800	610044590	19060	19080	19080	19060	155
572	20250310	110700	607089570	19080	19100	19100	19070	170
573	20250310	110600	603844120	19070	19090	19090	19070	26
574	20250310	110500	603347800	19090	19050	19090	19050	3
575	20250310	110400	603290610	19090	19080	19090	19080	572
576	20250310	110300	592372530	19080	19040	19080	19040	39
577	20250310	110200	591628590	19040	19080	19080	19030	124
578	20250310	110100	589266890	19080	19070	19080	19070	747
579	20250310	110000	575014300	19080	19060	19080	19000	374
580	20250310	105900	567892770	19080	19090	19100	19080	286
581	20250310	105800	562432250	19100	19100	19100	19100	0
582	20250310	105700	562432250	19100	19060	19100	19050	1027
583	20250310	105600	542837460	19050	19030	19060	19030	358
584	20250310	105500	536020290	19050	18970	19050	18970	909
585	20250310	105400	518751420	18940	18970	18970	18930	200
586	20250310	105300	514961780	19000	18910	19000	18910	387
587	20250310	105200	507619620	18910	18870	18910	18870	392
588	20250310	105100	500212190	18860	18830	18860	18830	214
589	20250310	105000	496179810	18820	18820	18830	18820	96
590	20250310	104900	494372790	18810	18820	18820	18810	101
591	20250310	104800	492472970	18810	18810	18810	18810	26
592	20250310	104700	491983910	18810	18810	18810	18810	0
593	20250310	104600	491983910	18810	18810	18810	18770	115
594	20250310	104500	489822760	18770	18760	18800	18760	125
595	20250310	104400	487474470	18760	18800	18800	18760	304
596	20250310	104300	481762500	18800	18820	18820	18800	70
597	20250310	104200	480445780	18790	18790	18790	18790	15
598	20250310	104100	480163930	18780	18800	18800	18780	275
599	20250310	104000	474996930	18800	18820	18840	18800	247
600	20250310	103900	470346370	18820	18800	18820	18800	6
601	20250310	103800	470233550	18800	18730	18800	18730	1632
602	20250310	103700	439598620	18730	18740	18740	18730	72
603	20250310	103600	438249380	18730	18740	18770	18730	276
604	20250310	103500	433077610	18740	18710	18770	18710	2050
605	20250310	103400	394639760	18710	18670	18710	18670	802
606	20250310	103300	379648450	18620	18620	18620	18620	200
607	20250310	103200	375924450	18610	18660	18660	18610	94
608	20250310	103100	374175010	18620	18490	18670	18490	711
609	20250310	103000	360949030	18610	18610	18610	18610	1
610	20250310	102900	360930420	18490	18580	18610	18490	241
611	20250310	102800	356458190	18630	18580	18630	18580	333
612	20250310	102700	350270550	18570	18570	18570	18570	110
613	20250310	102600	348227850	18470	18470	18470	18470	0
614	20250310	102500	348227850	18470	18470	18470	18470	4
615	20250310	102400	348153970	18580	18560	18580	18560	100
616	20250310	102300	346297770	18570	18570	18570	18570	20
617	20250310	102200	345926370	18570	18560	18580	18470	1100
618	20250310	102100	325545120	18560	18510	18560	18510	81
619	20250310	102000	324042660	18560	18560	18560	18560	0
620	20250310	101900	324042660	18560	18560	18560	18560	3
621	20250310	101800	323986980	18560	18560	18560	18560	20
622	20250310	101700	323615780	18530	18530	18530	18530	100
623	20250310	101600	321762780	18560	18560	18560	18560	15
624	20250310	101500	321484380	18560	18540	18560	18540	67
625	20250310	101400	320242180	18500	18500	18500	18500	10
626	20250310	101300	320057180	18540	18540	18540	18540	0
627	20250310	101200	320057180	18540	18540	18540	18540	12
628	20250310	101100	319834700	18540	18540	18540	18540	42
629	20250310	101000	319056020	18510	18540	18540	18500	163
630	20250310	100900	316039000	18540	18540	18540	18540	10
631	20250310	100800	315853600	18540	18540	18540	18540	0
632	20250310	100700	315853600	18540	18540	18540	18540	0
633	20250310	100600	315853600	18540	18520	18540	18520	40
634	20250310	100500	315112300	18520	18520	18520	18520	2
635	20250310	100400	315075260	18520	18520	18520	18520	1
636	20250310	100300	315056740	18460	18520	18520	18460	39
637	20250310	100200	314335340	18520	18520	18520	18520	1
638	20250310	100100	314316820	18520	18560	18560	18460	676
639	20250310	100000	301797780	18540	18530	18560	18530	147
640	20250310	095900	299072220	18540	18500	18540	18490	249
641	20250310	095800	294462600	18500	18500	18500	18500	0
642	20250310	095700	294462600	18500	18540	18540	18500	456
643	20250310	095600	286025570	18540	18540	18540	18540	0
644	20250310	095500	286025570	18540	18540	18540	18540	21
645	20250310	095400	285636230	18560	18520	18560	18520	20
646	20250310	095300	285265190	18520	18500	18520	18500	285
647	20250310	095200	279988130	18500	18520	18520	18500	209
648	20250310	095100	276120240	18510	18530	18530	18510	25
649	20250310	095000	275657030	18520	18520	18520	18520	99
650	20250310	094900	273823550	18520	18520	18520	18520	0
651	20250310	094800	273823550	18520	18590	18590	18520	1202
652	20250310	094700	251515010	18590	18610	18610	18590	88
653	20250310	094600	249878210	18610	18620	18620	18610	291
654	20250310	094500	244461760	18630	18630	18630	18630	5
655	20250310	094400	244368610	18620	18630	18700	18620	304
656	20250310	094300	238704910	18620	18640	18700	18620	183
657	20250310	094200	235286970	18620	18610	18620	18610	61
658	20250310	094100	234151360	18610	18640	18640	18610	63
659	20250310	094000	232977120	18620	18620	18620	18620	23
660	20250310	093900	232548860	18620	18620	18620	18620	1
661	20250310	093800	232530240	18570	18630	18630	18570	501
662	20250310	093700	223200410	18630	18630	18630	18630	0
663	20250310	093600	223200410	18630	18630	18630	18630	12
664	20250310	093500	222976850	18740	18680	18740	18620	297
665	20250310	093400	217433760	18680	18670	18680	18670	100
666	20250310	093300	215565960	18680	18680	18680	18680	0
667	20250310	093200	215565960	18680	18730	18730	18680	63
668	20250310	093100	214388620	18730	18660	18740	18660	583
669	20250310	093000	203474600	18620	18620	18620	18620	71
670	20250310	092900	202152580	18630	18660	18660	18570	1416
671	20250310	092800	175753640	18660	18660	18660	18660	0
672	20250310	092700	175753640	18660	18650	18660	18570	1033
673	20250310	092600	156488730	18650	18640	18650	18640	57
674	20250310	092500	155426040	18560	18660	18660	18560	309
675	20250310	092400	149660500	18660	18550	18660	18540	241
676	20250310	092300	145176190	18550	18550	18560	18510	375
677	20250310	092200	138229920	18570	18580	18590	18520	87
678	20250310	092100	136615860	18600	18670	18670	18600	13
679	20250310	092000	136373940	18670	18520	18670	18520	104
680	20250310	091900	134445030	18520	18610	18700	18520	1120
681	20250310	091800	113689660	18610	18590	18610	18530	222
682	20250310	091700	109562090	18590	18520	18590	18500	82
683	20250310	091600	108042700	18520	18550	18610	18440	26
684	20250310	091500	107559960	18550	18460	18560	18420	28
685	20250310	091400	107041760	18460	18500	18560	18420	572
686	20250310	091300	96468770	18610	18500	18610	18500	33
687	20250310	091200	95856120	18500	18460	18500	18460	61
688	20250310	091100	94728470	18460	18460	18460	18460	29
689	20250310	091000	94193130	18490	18400	18500	18400	214
690	20250310	090900	90241070	18450	18410	18450	18400	477
691	20250310	090800	81457290	18410	18450	18450	18400	856
692	20250310	090700	65684060	18450	18430	18450	18430	65
693	20250310	090600	64485460	18430	18430	18430	18430	57
694	20250310	090500	63434950	18470	18440	18480	18430	119
695	20250310	090400	61238690	18390	18430	18480	18320	807
696	20250310	090300	46388040	18430	18410	18450	18320	1045
697	20250310	090200	27189420	18460	18410	18490	18410	305
698	20250310	090100	21569440	18360	18570	18570	18360	919
699	20250310	090000	4642390	18570	18580	18580	18450	250