KissMeData/224110/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	205200	1960823640	18540	18540	18540	18540	1737
3	20250310	205100	1960823640	18540	18540	18540	18540	0
4	20250310	205000	1960823640	18540	18540	18540	18540	0
5	20250310	204900	1960823640	18540	18540	18540	18540	0
6	20250310	204800	1960823640	18540	18540	18540	18540	0
7	20250310	204700	1960823640	18540	18540	18540	18540	0
8	20250310	204600	1960823640	18540	18540	18540	18540	0
9	20250310	204500	1960823640	18540	18540	18540	18540	0
10	20250310	204400	1960823640	18540	18540	18540	18540	0
11	20250310	204300	1960823640	18540	18540	18540	18540	0
12	20250310	204200	1960823640	18540	18540	18540	18540	0
13	20250310	204100	1960823640	18540	18540	18540	18540	0
14	20250310	204000	1960823640	18540	18540	18540	18540	0
15	20250310	203900	1960823640	18540	18540	18540	18540	0
16	20250310	203800	1960823640	18540	18540	18540	18540	0
17	20250310	203700	1960823640	18540	18540	18540	18540	0
18	20250310	203600	1960823640	18540	18540	18540	18540	0
19	20250310	203500	1960823640	18540	18540	18540	18540	0
20	20250310	203400	1960823640	18540	18540	18540	18540	0
21	20250310	203300	1960823640	18540	18540	18540	18540	0
22	20250310	203200	1960823640	18540	18540	18540	18540	0
23	20250310	203100	1960823640	18540	18540	18540	18540	0
24	20250310	203000	1960823640	18540	18540	18540	18540	0
25	20250310	202900	1960823640	18540	18540	18540	18540	0
26	20250310	202800	1960823640	18540	18540	18540	18540	0
27	20250310	202700	1960823640	18540	18540	18540	18540	0
28	20250310	202600	1960823640	18540	18540	18540	18540	0
29	20250310	202500	1960823640	18540	18540	18540	18540	0
30	20250310	202400	1960823640	18540	18540	18540	18540	0
31	20250310	202300	1960823640	18540	18540	18540	18540	0
32	20250310	202200	1960823640	18540	18540	18540	18540	1737
33	20250310	202100	1960823640	18540	18540	18540	18540	0
34	20250310	202000	1960823640	18540	18540	18540	18540	0
35	20250310	201900	1960823640	18540	18540	18540	18540	0
36	20250310	201800	1960823640	18540	18540	18540	18540	0
37	20250310	201700	1960823640	18540	18540	18540	18540	0
38	20250310	201600	1960823640	18540	18540	18540	18540	0
39	20250310	201500	1960823640	18540	18540	18540	18540	0
40	20250310	201400	1960823640	18540	18540	18540	18540	0
41	20250310	201300	1960823640	18540	18540	18540	18540	0
42	20250310	201200	1960823640	18540	18540	18540	18540	0
43	20250310	201100	1960823640	18540	18540	18540	18540	0
44	20250310	201000	1960823640	18540	18540	18540	18540	0
45	20250310	200900	1960823640	18540	18540	18540	18540	0
46	20250310	200800	1960823640	18540	18540	18540	18540	0
47	20250310	200700	1960823640	18540	18540	18540	18540	0
48	20250310	200600	1960823640	18540	18540	18540	18540	0
49	20250310	200500	1960823640	18540	18540	18540	18540	0
50	20250310	200400	1960823640	18540	18540	18540	18540	0
51	20250310	200300	1960823640	18540	18540	18540	18540	0
52	20250310	200200	1960823640	18540	18540	18540	18540	0
53	20250310	200100	1960823640	18540	18540	18540	18540	0
54	20250310	200000	1960823640	18540	18540	18540	18540	0
55	20250310	195900	1960823640	18540	18540	18540	18540	0
56	20250310	195800	1960823640	18540	18540	18540	18540	0
57	20250310	195700	1960823640	18540	18540	18540	18540	0
58	20250310	195600	1960823640	18540	18540	18540	18540	0
59	20250310	195500	1960823640	18540	18540	18540	18540	0
60	20250310	195400	1960823640	18540	18540	18540	18540	0
61	20250310	195300	1960823640	18540	18540	18540	18540	0
62	20250310	195200	1960823640	18540	18540	18540	18540	1737
63	20250310	195100	1960823640	18540	18540	18540	18540	0
64	20250310	195000	1960823640	18540	18540	18540	18540	0
65	20250310	194900	1960823640	18540	18540	18540	18540	0
66	20250310	194800	1960823640	18540	18540	18540	18540	0
67	20250310	194700	1960823640	18540	18540	18540	18540	0
68	20250310	194600	1960823640	18540	18540	18540	18540	0
69	20250310	194500	1960823640	18540	18540	18540	18540	0
70	20250310	194400	1960823640	18540	18540	18540	18540	0
71	20250310	194300	1960823640	18540	18540	18540	18540	0
72	20250310	194200	1960823640	18540	18540	18540	18540	0
73	20250310	194100	1960823640	18540	18540	18540	18540	0
74	20250310	194000	1960823640	18540	18540	18540	18540	0
75	20250310	193900	1960823640	18540	18540	18540	18540	0
76	20250310	193800	1960823640	18540	18540	18540	18540	0
77	20250310	193700	1960823640	18540	18540	18540	18540	0
78	20250310	193600	1960823640	18540	18540	18540	18540	0
79	20250310	193500	1960823640	18540	18540	18540	18540	0
80	20250310	193400	1960823640	18540	18540	18540	18540	0
81	20250310	193300	1960823640	18540	18540	18540	18540	0
82	20250310	193200	1960823640	18540	18540	18540	18540	0
83	20250310	193100	1960823640	18540	18540	18540	18540	0
84	20250310	193000	1960823640	18540	18540	18540	18540	0
85	20250310	192900	1960823640	18540	18540	18540	18540	0
86	20250310	192800	1960823640	18540	18540	18540	18540	0
87	20250310	192700	1960823640	18540	18540	18540	18540	0
88	20250310	192600	1960823640	18540	18540	18540	18540	0
89	20250310	192500	1960823640	18540	18540	18540	18540	0
90	20250310	192400	1960823640	18540	18540	18540	18540	0
91	20250310	192300	1960823640	18540	18540	18540	18540	0
92	20250310	192200	1960823640	18540	18540	18540	18540	1737
93	20250310	192100	1960823640	18540	18540	18540	18540	0
94	20250310	192000	1960823640	18540	18540	18540	18540	0
95	20250310	191900	1960823640	18540	18540	18540	18540	0
96	20250310	191800	1960823640	18540	18540	18540	18540	0
97	20250310	191700	1960823640	18540	18540	18540	18540	0
98	20250310	191600	1960823640	18540	18540	18540	18540	0
99	20250310	191500	1960823640	18540	18540	18540	18540	0
100	20250310	191400	1960823640	18540	18540	18540	18540	0
101	20250310	191300	1960823640	18540	18540	18540	18540	0
102	20250310	191200	1960823640	18540	18540	18540	18540	0
103	20250310	191100	1960823640	18540	18540	18540	18540	0
104	20250310	191000	1960823640	18540	18540	18540	18540	0
105	20250310	190900	1960823640	18540	18540	18540	18540	0
106	20250310	190800	1960823640	18540	18540	18540	18540	0
107	20250310	190700	1960823640	18540	18540	18540	18540	0
108	20250310	190600	1960823640	18540	18540	18540	18540	0
109	20250310	190500	1960823640	18540	18540	18540	18540	0
110	20250310	190400	1960823640	18540	18540	18540	18540	0
111	20250310	190300	1960823640	18540	18540	18540	18540	0
112	20250310	190200	1960823640	18540	18540	18540	18540	0
113	20250310	190100	1960823640	18540	18540	18540	18540	0
114	20250310	190000	1960823640	18540	18540	18540	18540	0
115	20250310	185900	1960823640	18540	18540	18540	18540	0
116	20250310	185800	1960823640	18540	18540	18540	18540	0
117	20250310	185700	1960823640	18540	18540	18540	18540	0
118	20250310	185600	1960823640	18540	18540	18540	18540	0
119	20250310	185500	1960823640	18540	18540	18540	18540	0
120	20250310	185400	1960823640	18540	18540	18540	18540	0
121	20250310	185300	1960823640	18540	18540	18540	18540	0
122	20250310	185200	1960823640	18540	18540	18540	18540	1737
123	20250310	185100	1960823640	18540	18540	18540	18540	0
124	20250310	185000	1960823640	18540	18540	18540	18540	0
125	20250310	184900	1960823640	18540	18540	18540	18540	0
126	20250310	184800	1960823640	18540	18540	18540	18540	0
127	20250310	184700	1960823640	18540	18540	18540	18540	0
128	20250310	184600	1960823640	18540	18540	18540	18540	0
129	20250310	184500	1960823640	18540	18540	18540	18540	0
130	20250310	184400	1960823640	18540	18540	18540	18540	0
131	20250310	184300	1960823640	18540	18540	18540	18540	0
132	20250310	184200	1960823640	18540	18540	18540	18540	0
133	20250310	184100	1960823640	18540	18540	18540	18540	0
134	20250310	184000	1960823640	18540	18540	18540	18540	0
135	20250310	183900	1960823640	18540	18540	18540	18540	0
136	20250310	183800	1960823640	18540	18540	18540	18540	0
137	20250310	183700	1960823640	18540	18540	18540	18540	0
138	20250310	183600	1960823640	18540	18540	18540	18540	0
139	20250310	183500	1960823640	18540	18540	18540	18540	0
140	20250310	183400	1960823640	18540	18540	18540	18540	0
141	20250310	183300	1960823640	18540	18540	18540	18540	0
142	20250310	183200	1960823640	18540	18540	18540	18540	0
143	20250310	183100	1960823640	18540	18540	18540	18540	0
144	20250310	183000	1960823640	18540	18540	18540	18540	0
145	20250310	182900	1960823640	18540	18540	18540	18540	0
146	20250310	182800	1960823640	18540	18540	18540	18540	0
147	20250310	182700	1960823640	18540	18540	18540	18540	0
148	20250310	182600	1960823640	18540	18540	18540	18540	0
149	20250310	182500	1960823640	18540	18540	18540	18540	0
150	20250310	182400	1960823640	18540	18540	18540	18540	0
151	20250310	182300	1960823640	18540	18540	18540	18540	0
152	20250310	182200	1960823640	18540	18540	18540	18540	1737
153	20250310	182100	1960823640	18540	18540	18540	18540	0
154	20250310	182000	1960823640	18540	18540	18540	18540	0
155	20250310	181900	1960823640	18540	18540	18540	18540	0
156	20250310	181800	1960823640	18540	18540	18540	18540	0
157	20250310	181700	1960823640	18540	18540	18540	18540	0
158	20250310	181600	1960823640	18540	18540	18540	18540	0
159	20250310	181500	1960823640	18540	18540	18540	18540	0
160	20250310	181400	1960823640	18540	18540	18540	18540	0
161	20250310	181300	1960823640	18540	18540	18540	18540	0
162	20250310	181200	1960823640	18540	18540	18540	18540	0
163	20250310	181100	1960823640	18540	18540	18540	18540	0
164	20250310	181000	1960823640	18540	18540	18540	18540	0
165	20250310	180900	1960823640	18540	18540	18540	18540	0
166	20250310	180800	1960823640	18540	18540	18540	18540	0
167	20250310	180700	1960823640	18540	18540	18540	18540	0
168	20250310	180600	1960823640	18540	18540	18540	18540	0
169	20250310	180500	1960823640	18540	18540	18540	18540	0
170	20250310	180400	1960823640	18540	18540	18540	18540	0
171	20250310	180300	1960823640	18540	18540	18540	18540	0
172	20250310	180200	1960823640	18540	18540	18540	18540	0
173	20250310	180100	1960823640	18540	18540	18540	18540	0
174	20250310	180000	1960823640	18540	18540	18540	18540	0
175	20250310	175900	1960823640	18540	18540	18540	18540	0
176	20250310	175800	1960823640	18540	18540	18540	18540	0
177	20250310	175700	1960823640	18540	18540	18540	18540	0
178	20250310	175600	1960823640	18540	18540	18540	18540	0
179	20250310	175500	1960823640	18540	18540	18540	18540	0
180	20250310	175400	1960823640	18540	18540	18540	18540	0
181	20250310	175300	1960823640	18540	18540	18540	18540	0
182	20250310	175200	1960823640	18540	18540	18540	18540	1737
183	20250310	175100	1960823640	18540	18540	18540	18540	0
184	20250310	175000	1960823640	18540	18540	18540	18540	0
185	20250310	174900	1960823640	18540	18540	18540	18540	0
186	20250310	174800	1960823640	18540	18540	18540	18540	0
187	20250310	174700	1960823640	18540	18540	18540	18540	0
188	20250310	174600	1960823640	18540	18540	18540	18540	0
189	20250310	174500	1960823640	18540	18540	18540	18540	0
190	20250310	174400	1960823640	18540	18540	18540	18540	0
191	20250310	174300	1960823640	18540	18540	18540	18540	0
192	20250310	174200	1960823640	18540	18540	18540	18540	0
193	20250310	174100	1960823640	18540	18540	18540	18540	0
194	20250310	174000	1960823640	18540	18540	18540	18540	0
195	20250310	173900	1960823640	18540	18540	18540	18540	0
196	20250310	173800	1960823640	18540	18540	18540	18540	0
197	20250310	173700	1960823640	18540	18540	18540	18540	0
198	20250310	173600	1960823640	18540	18540	18540	18540	0
199	20250310	173500	1960823640	18540	18540	18540	18540	0
200	20250310	173400	1960823640	18540	18540	18540	18540	0
201	20250310	173300	1960823640	18540	18540	18540	18540	0
202	20250310	173200	1960823640	18540	18540	18540	18540	0
203	20250310	173100	1960823640	18540	18540	18540	18540	0
204	20250310	173000	1960823640	18540	18540	18540	18540	0
205	20250310	172900	1960823640	18540	18540	18540	18540	0
206	20250310	172800	1960823640	18540	18540	18540	18540	0
207	20250310	172700	1960823640	18540	18540	18540	18540	0
208	20250310	172600	1960823640	18540	18540	18540	18540	0
209	20250310	172500	1960823640	18540	18540	18540	18540	0
210	20250310	172400	1960823640	18540	18540	18540	18540	0
211	20250310	172300	1960823640	18540	18540	18540	18540	0
212	20250310	172200	1960823640	18540	18540	18540	18540	1737
213	20250310	172100	1960823640	18540	18540	18540	18540	0
214	20250310	172000	1960823640	18540	18540	18540	18540	0
215	20250310	171900	1960823640	18540	18540	18540	18540	0
216	20250310	171800	1960823640	18540	18540	18540	18540	0
217	20250310	171700	1960823640	18540	18540	18540	18540	0
218	20250310	171600	1960823640	18540	18540	18540	18540	0
219	20250310	171500	1960823640	18540	18540	18540	18540	0
220	20250310	171400	1960823640	18540	18540	18540	18540	0
221	20250310	171300	1960823640	18540	18540	18540	18540	0
222	20250310	171200	1960823640	18540	18540	18540	18540	0
223	20250310	171100	1960823640	18540	18540	18540	18540	0
224	20250310	171000	1960823640	18540	18540	18540	18540	0
225	20250310	170900	1960823640	18540	18540	18540	18540	0
226	20250310	170800	1960823640	18540	18540	18540	18540	0
227	20250310	170700	1960823640	18540	18540	18540	18540	0
228	20250310	170600	1960823640	18540	18540	18540	18540	0
229	20250310	170500	1960823640	18540	18540	18540	18540	0
230	20250310	170400	1960823640	18540	18540	18540	18540	0
231	20250310	170300	1960823640	18540	18540	18540	18540	0
232	20250310	170200	1960823640	18540	18540	18540	18540	0
233	20250310	170100	1960823640	18540	18540	18540	18540	0
234	20250310	170000	1960823640	18540	18540	18540	18540	0
235	20250310	165900	1960823640	18540	18540	18540	18540	0
236	20250310	165800	1960823640	18540	18540	18540	18540	0
237	20250310	165700	1960823640	18540	18540	18540	18540	0
238	20250310	165600	1960823640	18540	18540	18540	18540	0
239	20250310	165500	1960823640	18540	18540	18540	18540	0
240	20250310	165400	1960823640	18540	18540	18540	18540	0
241	20250310	165300	1960823640	18540	18540	18540	18540	0
242	20250310	165200	1960823640	18540	18540	18540	18540	1737
243	20250310	165100	1960823640	18540	18540	18540	18540	0
244	20250310	165000	1960823640	18540	18540	18540	18540	0
245	20250310	164900	1960823640	18540	18540	18540	18540	0
246	20250310	164800	1960823640	18540	18540	18540	18540	0
247	20250310	164700	1960823640	18540	18540	18540	18540	0
248	20250310	164600	1960823640	18540	18540	18540	18540	0
249	20250310	164500	1960823640	18540	18540	18540	18540	0
250	20250310	164400	1960823640	18540	18540	18540	18540	0
251	20250310	164300	1960823640	18540	18540	18540	18540	0
252	20250310	164200	1960823640	18540	18540	18540	18540	0
253	20250310	164100	1960823640	18540	18540	18540	18540	0
254	20250310	164000	1960823640	18540	18540	18540	18540	0
255	20250310	163900	1960823640	18540	18540	18540	18540	0
256	20250310	163800	1960823640	18540	18540	18540	18540	0
257	20250310	163700	1960823640	18540	18540	18540	18540	0
258	20250310	163600	1960823640	18540	18540	18540	18540	0
259	20250310	163500	1960823640	18540	18540	18540	18540	0
260	20250310	163400	1960823640	18540	18540	18540	18540	0
261	20250310	163300	1960823640	18540	18540	18540	18540	0
262	20250310	163200	1960823640	18540	18540	18540	18540	0
263	20250310	163100	1960823640	18540	18540	18540	18540	0
264	20250310	163000	1960823640	18540	18540	18540	18540	0
265	20250310	162900	1960823640	18540	18540	18540	18540	0
266	20250310	162800	1960823640	18540	18540	18540	18540	0
267	20250310	162700	1960823640	18540	18540	18540	18540	0
268	20250310	162600	1960823640	18540	18540	18540	18540	0
269	20250310	162500	1960823640	18540	18540	18540	18540	0
270	20250310	162400	1960823640	18540	18540	18540	18540	0
271	20250310	162300	1960823640	18540	18540	18540	18540	0
272	20250310	162200	1960823640	18540	18540	18540	18540	1737
273	20250310	162100	1960823640	18540	18540	18540	18540	0
274	20250310	162000	1960823640	18540	18540	18540	18540	0
275	20250310	161900	1960823640	18540	18540	18540	18540	0
276	20250310	161800	1960823640	18540	18540	18540	18540	0
277	20250310	161700	1960823640	18540	18540	18540	18540	0
278	20250310	161600	1960823640	18540	18540	18540	18540	0
279	20250310	161500	1960823640	18540	18540	18540	18540	0
280	20250310	161400	1960823640	18540	18540	18540	18540	0
281	20250310	161300	1960823640	18540	18540	18540	18540	0
282	20250310	161200	1960823640	18540	18540	18540	18540	0
283	20250310	161100	1960823640	18540	18540	18540	18540	0
284	20250310	161000	1960823640	18540	18540	18540	18540	0
285	20250310	160900	1960823640	18540	18540	18540	18540	0
286	20250310	160800	1960823640	18540	18540	18540	18540	0
287	20250310	160700	1960823640	18540	18540	18540	18540	0
288	20250310	160600	1960823640	18540	18540	18540	18540	0
289	20250310	160500	1960823640	18540	18540	18540	18540	0
290	20250310	160400	1960823640	18540	18540	18540	18540	0
291	20250310	160300	1960823640	18540	18540	18540	18540	0
292	20250310	160200	1960823640	18540	18540	18540	18540	0
293	20250310	160100	1960823640	18540	18540	18540	18540	0
294	20250310	160000	1960823640	18540	18540	18540	18540	0
295	20250310	155900	1960823640	18540	18540	18540	18540	0
296	20250310	155800	1960823640	18540	18540	18540	18540	0
297	20250310	155700	1960823640	18540	18540	18540	18540	0
298	20250310	155600	1960823640	18540	18540	18540	18540	0
299	20250310	155500	1960823640	18540	18540	18540	18540	0
300	20250310	155400	1960823640	18540	18540	18540	18540	0
301	20250310	155300	1960823640	18540	18540	18540	18540	0
302	20250310	155200	1960823640	18540	18540	18540	18540	1737
303	20250310	155100	1960823640	18540	18540	18540	18540	0
304	20250310	155000	1960823640	18540	18540	18540	18540	0
305	20250310	154900	1960823640	18540	18540	18540	18540	0
306	20250310	154800	1960823640	18540	18540	18540	18540	0
307	20250310	154700	1960823640	18540	18540	18540	18540	0
308	20250310	154600	1960823640	18540	18540	18540	18540	0
309	20250310	154500	1960823640	18540	18540	18540	18540	0
310	20250310	154400	1960823640	18540	18540	18540	18540	0
311	20250310	154300	1960823640	18540	18540	18540	18540	0
312	20250310	154200	1960823640	18540	18540	18540	18540	0
313	20250310	154100	1960823640	18540	18540	18540	18540	0
314	20250310	154000	1960823640	18540	18540	18540	18540	0
315	20250310	153900	1960823640	18540	18540	18540	18540	0
316	20250310	153800	1960823640	18540	18540	18540	18540	0
317	20250310	153700	1960823640	18540	18540	18540	18540	0
318	20250310	153600	1960823640	18540	18540	18540	18540	0
319	20250310	153500	1960823640	18540	18540	18540	18540	0
320	20250310	153400	1960823640	18540	18540	18540	18540	0
321	20250310	153300	1960823640	18540	18540	18540	18540	0
322	20250310	153200	1960823640	18540	18540	18540	18540	0
323	20250310	153100	1960823640	18540	18540	18540	18540	0
324	20250310	153000	1960823640	18540	18540	18540	18540	1737
325	20250310	152900	1928619660	18650	18650	18650	18650	0
326	20250310	152800	1928619660	18650	18650	18650	18650	0
327	20250310	152700	1928619660	18650	18650	18650	18650	0
328	20250310	152600	1928619660	18650	18650	18650	18650	0
329	20250310	152500	1928619660	18650	18650	18650	18650	0
330	20250310	152400	1928619660	18650	18650	18650	18650	0
331	20250310	152300	1928619660	18650	18650	18650	18650	0
332	20250310	152200	1928619660	18650	18650	18650	18650	0
333	20250310	152100	1928619660	18650	18650	18650	18650	0
334	20250310	152000	1928619660	18650	18650	18650	18650	0
335	20250310	151900	1928619660	18650	18650	18650	18650	1
336	20250310	151800	1928601010	18560	18560	18560	18560	1
337	20250310	151700	1928582450	18550	18550	18550	18550	0
338	20250310	151600	1928582450	18550	18550	18550	18550	50
339	20250310	151500	1927654950	18550	18550	18550	18550	13
340	20250310	151400	1927413800	18550	18560	18560	18550	102
341	20250310	151300	1925521520	18650	18650	18650	18560	283
342	20250310	151200	1920260670	18660	18660	18660	18660	19
343	20250310	151100	1919906130	18650	18640	18650	18640	143
344	20250310	151000	1917239610	18560	18570	18570	18560	2
345	20250310	150900	1917202480	18610	18580	18610	18580	85
346	20250310	150800	1915621680	18580	18580	18580	18580	1
347	20250310	150700	1915603100	18580	18580	18580	18580	0
348	20250310	150600	1915603100	18580	18580	18580	18580	7
349	20250310	150500	1915473040	18570	18570	18570	18570	65
350	20250310	150400	1914265990	18570	18580	18580	18570	220
351	20250310	150300	1910180390	18580	18580	18580	18580	215
352	20250310	150200	1906185690	18580	18580	18580	18580	10
353	20250310	150100	1905999890	18580	18590	18590	18580	158
354	20250310	150000	1903063250	18590	18590	18590	18590	31
355	20250310	145900	1902486960	18590	18590	18590	18590	1
356	20250310	145800	1902468370	18590	18660	18660	18590	22
357	20250310	145700	1902058970	18670	18650	18670	18650	77
358	20250310	145600	1900622380	18670	18670	18670	18670	1
359	20250310	145500	1900603710	18680	18680	18680	18680	0
360	20250310	145400	1900603710	18680	18680	18680	18680	54
361	20250310	145300	1899594990	18680	18620	18680	18620	24
362	20250310	145200	1899147370	18610	18610	18610	18610	135
363	20250310	145100	1896635020	18610	18610	18610	18610	235
364	20250310	145000	1892261670	18610	18610	18610	18600	216
365	20250310	144900	1888241960	18610	18600	18610	18600	30
366	20250310	144800	1887683880	18600	18590	18600	18590	867
367	20250310	144700	1871562570	18590	18590	18590	18590	0
368	20250310	144600	1871562570	18590	18590	18590	18590	23
369	20250310	144500	1871135000	18590	18590	18590	18590	92
370	20250310	144400	1869424720	18560	18560	18560	18560	10
371	20250310	144300	1869239120	18590	18590	18590	18590	0
372	20250310	144200	1869239120	18590	18590	18590	18590	0
373	20250310	144100	1869239120	18590	18590	18590	18590	1
374	20250310	144000	1869220530	18590	18590	18590	18590	0
375	20250310	143900	1869220530	18590	18590	18590	18590	5
376	20250310	143800	1869127580	18590	18590	18590	18590	0
377	20250310	143700	1869127580	18590	18600	18600	18590	192
378	20250310	143600	1865557380	18540	18540	18540	18540	0
379	20250310	143500	1865557380	18540	18540	18540	18540	0
380	20250310	143400	1865557380	18540	18540	18540	18540	0
381	20250310	143300	1865557380	18540	18540	18540	18540	0
382	20250310	143200	1865557380	18540	18540	18540	18540	0
383	20250310	143100	1865557380	18540	18540	18540	18540	40
384	20250310	143000	1864815780	18600	18600	18600	18600	3
385	20250310	142900	1864759980	18600	18610	18610	18600	18
386	20250310	142800	1864425010	18550	18550	18550	18550	0
387	20250310	142700	1864425010	18550	18550	18550	18550	0
388	20250310	142600	1864425010	18550	18550	18550	18550	0
389	20250310	142500	1864425010	18550	18550	18550	18550	70
390	20250310	142400	1863126510	18550	18610	18610	18550	2
391	20250310	142300	1863089350	18610	18610	18610	18610	0
392	20250310	142200	1863089350	18610	18610	18610	18610	0
393	20250310	142100	1863089350	18610	18610	18610	18610	0
394	20250310	142000	1863089350	18610	18610	18610	18610	74
395	20250310	141900	1861712210	18610	18610	18610	18610	0
396	20250310	141800	1861712210	18610	18600	18610	18600	409
397	20250310	141700	1854103680	18560	18560	18560	18560	0
398	20250310	141600	1854103680	18560	18600	18600	18560	158
399	20250310	141500	1851166080	18600	18600	18600	18600	0
400	20250310	141400	1851166080	18600	18600	18600	18600	63
401	20250310	141300	1849994280	18610	18610	18610	18610	0
402	20250310	141200	1849994280	18610	18610	18610	18610	48
403	20250310	141100	1849101000	18550	18550	18550	18550	0
404	20250310	141000	1849101000	18550	18550	18550	18550	0
405	20250310	140900	1849101000	18550	18550	18550	18550	150
406	20250310	140800	1846318500	18550	18520	18550	18520	202
407	20250310	140700	1842571460	18500	18500	18500	18500	0
408	20250310	140600	1842571460	18500	18500	18500	18500	0
409	20250310	140500	1842571460	18500	18500	18500	18500	0
410	20250310	140400	1842571460	18500	18500	18500	18500	0
411	20250310	140300	1842571460	18500	18500	18500	18500	0
412	20250310	140200	1842571460	18500	18590	18590	18500	625
413	20250310	140100	1831002800	18590	18590	18590	18590	0
414	20250310	140000	1831002800	18590	18600	18600	18590	74
415	20250310	135900	1829626440	18640	18640	18640	18640	0
416	20250310	135800	1829626440	18640	18630	18640	18630	186
417	20250310	135700	1826160990	18600	18600	18600	18600	0
418	20250310	135600	1826160990	18600	18600	18600	18600	0
419	20250310	135500	1826160990	18600	18610	18610	18600	15
420	20250310	135400	1825881970	18620	18625	18625	18620	14
421	20250310	135300	1825621280	18620	18620	18620	18620	3
422	20250310	135200	1825565420	18620	18630	18640	18620	44
423	20250310	135100	1824745700	18630	18670	18670	18630	234
424	20250310	135000	1820383790	18710	18710	18710	18710	0
425	20250310	134900	1820383790	18710	18710	18710	18710	0
426	20250310	134800	1820383790	18710	18710	18710	18710	0
427	20250310	134700	1820383790	18710	18710	18710	18710	105
428	20250310	134600	1818419240	18710	18710	18710	18710	0
429	20250310	134500	1818419240	18710	18710	18710	18710	0
430	20250310	134400	1818419240	18710	18710	18710	18710	0
431	20250310	134300	1818419240	18710	18710	18710	18710	0
432	20250310	134200	1818419240	18710	18710	18710	18710	7
433	20250310	134100	1818288270	18710	18730	18730	18710	92
434	20250310	134000	1816565690	18730	18730	18730	18730	0
435	20250310	133900	1816565690	18730	18720	18730	18720	205
436	20250310	133800	1812726090	18730	18650	18730	18650	34
437	20250310	133700	1812090710	18730	18710	18730	18710	485
438	20250310	133600	1803012110	18700	18670	18700	18620	698
439	20250310	133500	1789971390	18630	18640	18660	18630	654
440	20250310	133400	1777775550	18630	18640	18640	18630	104
441	20250310	133300	1775837560	18630	18640	18640	18630	4
442	20250310	133200	1775763030	18640	18640	18640	18640	22
443	20250310	133100	1775352950	18650	18650	18650	18650	0
444	20250310	133000	1775352950	18650	18650	18650	18650	47
445	20250310	132900	1774476400	18630	18630	18630	18630	1
446	20250310	132800	1774457770	18630	18650	18650	18630	15
447	20250310	132700	1774178040	18650	18650	18650	18650	13
448	20250310	132600	1773935590	18650	18650	18650	18650	134
449	20250310	132500	1771436490	18620	18620	18620	18620	0
450	20250310	132400	1771436490	18620	18620	18620	18620	30
451	20250310	132300	1770877890	18630	18630	18630	18630	32
452	20250310	132200	1770281730	18650	18650	18650	18650	0
453	20250310	132100	1770281730	18650	18650	18650	18650	0
454	20250310	132000	1770281730	18650	18650	18650	18650	10
455	20250310	131900	1770095230	18650	18650	18650	18650	0
456	20250310	131800	1770095230	18650	18650	18650	18650	0
457	20250310	131700	1770095230	18650	18620	18650	18620	246
458	20250310	131600	1765510360	18600	18600	18600	18600	0
459	20250310	131500	1765510360	18600	18600	18600	18600	3
460	20250310	131400	1765454560	18600	18570	18610	18570	708
461	20250310	131300	1752287480	18560	18560	18560	18560	93
462	20250310	131200	1750561400	18560	18550	18560	18550	1367
463	20250310	131100	1725203370	18540	18540	18540	18540	7
464	20250310	131000	1725073590	18540	18550	18550	18540	74
465	20250310	130900	1723701620	18540	18540	18540	18540	423
466	20250310	130800	1715859200	18540	18510	18540	18510	111
467	20250310	130700	1713804440	18510	18520	18520	18510	252
468	20250310	130600	1709139490	18520	18520	18520	18520	117
469	20250310	130500	1706972650	18520	18540	18540	18520	188
470	20250310	130400	1703489590	18540	18520	18540	18520	196
471	20250310	130300	1699856970	18520	18530	18550	18520	212
472	20250310	130200	1695927110	18520	18550	18550	18520	392
473	20250310	130100	1688664130	18560	18560	18560	18560	55
474	20250310	130000	1687643330	18560	18610	18610	18560	22
475	20250310	125900	1687234810	18600	18600	18600	18600	316
476	20250310	125800	1681357210	18560	18560	18560	18560	43
477	20250310	125700	1680559130	18560	18560	18560	18560	0
478	20250310	125600	1680559130	18560	18560	18560	18560	0
479	20250310	125500	1680559130	18560	18560	18560	18560	0
480	20250310	125400	1680559130	18560	18570	18570	18560	12
481	20250310	125300	1680336300	18610	18570	18610	18570	5
482	20250310	125200	1680243290	18580	18580	18580	18580	0
483	20250310	125100	1680243290	18580	18580	18580	18580	0
484	20250310	125000	1680243290	18580	18580	18580	18580	0
485	20250310	124900	1680243290	18580	18580	18580	18580	108
486	20250310	124800	1678236650	18610	18640	18640	18610	186
487	20250310	124700	1674775100	18640	18620	18640	18620	192
488	20250310	124600	1671199260	18610	18610	18610	18610	100
489	20250310	124500	1669338260	18640	18640	18640	18640	0
490	20250310	124400	1669338260	18640	18640	18640	18640	0
491	20250310	124300	1669338260	18640	18630	18640	18630	398
492	20250310	124200	1661923510	18630	18570	18630	18570	531
493	20250310	124100	1652035380	18610	18600	18610	18600	227
494	20250310	124000	1647811180	18560	18560	18560	18560	0
495	20250310	123900	1647811180	18560	18560	18560	18560	126
496	20250310	123800	1645472620	18600	18600	18600	18600	0
497	20250310	123700	1645472620	18600	18600	18600	18600	0
498	20250310	123600	1645472620	18600	18600	18600	18600	0
499	20250310	123500	1645472620	18600	18600	18600	18600	0
500	20250310	123400	1645472620	18600	18600	18600	18600	0
501	20250310	123300	1645472620	18600	18600	18600	18600	0
502	20250310	123200	1645472620	18600	18600	18600	18600	110
503	20250310	123100	1643426620	18600	18600	18600	18600	1
504	20250310	123000	1643408020	18520	18520	18520	18520	0
505	20250310	122900	1643408020	18520	18540	18540	18520	200
506	20250310	122800	1639702630	18540	18540	18540	18540	0
507	20250310	122700	1639702630	18540	18540	18540	18540	2
508	20250310	122600	1639665550	18530	18530	18530	18530	0
509	20250310	122500	1639665550	18530	18530	18530	18530	0
510	20250310	122400	1639665550	18530	18530	18530	18530	0
511	20250310	122300	1639665550	18530	18610	18610	18530	201
512	20250310	122200	1635932410	18610	18610	18610	18610	0
513	20250310	122100	1635932410	18610	18610	18610	18610	537
514	20250310	122000	1625938840	18610	18610	18610	18610	50
515	20250310	121900	1625008340	18630	18630	18630	18630	65
516	20250310	121800	1623797390	18630	18630	18630	18630	0
517	20250310	121700	1623797390	18630	18630	18630	18630	0
518	20250310	121600	1623797390	18630	18630	18630	18630	0
519	20250310	121500	1623797390	18630	18630	18630	18630	0
520	20250310	121400	1623797390	18630	18630	18630	18630	0
521	20250310	121300	1623797390	18630	18630	18630	18630	0
522	20250310	121200	1623797390	18630	18630	18630	18630	0
523	20250310	121100	1623797390	18630	18630	18630	18630	60
524	20250310	121000	1622679590	18540	18540	18540	18540	89
525	20250310	120900	1621029530	18520	18520	18520	18520	1
526	20250310	120800	1621011010	18530	18540	18540	18530	71
527	20250310	120700	1619694810	18540	18560	18560	18540	539
528	20250310	120600	1609694170	18560	18600	18600	18560	514
529	20250310	120500	1600147650	18600	18590	18600	18590	37
530	20250310	120400	1599459800	18590	18590	18590	18590	0
531	20250310	120300	1599459800	18590	18590	18590	18590	5
532	20250310	120200	1599366850	18590	18590	18590	18590	10
533	20250310	120100	1599180950	18600	18600	18600	18600	50
534	20250310	120000	1598250950	18600	18600	18600	18600	0
535	20250310	115900	1598250950	18600	18600	18600	18600	100
536	20250310	115800	1596390950	18600	18600	18600	18600	10
537	20250310	115700	1596204950	18600	18600	18600	18600	0
538	20250310	115600	1596204950	18600	18600	18600	18600	136
539	20250310	115500	1593675350	18570	18610	18610	18570	286
540	20250310	115400	1588360110	18600	18600	18600	18600	1
541	20250310	115300	1588341510	18640	18640	18640	18640	111
542	20250310	115200	1586272470	18640	18640	18640	18640	1
543	20250310	115100	1586253830	18580	18580	18580	18580	0
544	20250310	115000	1586253830	18580	18580	18580	18580	1
545	20250310	114900	1586235250	18570	18570	18570	18570	0
546	20250310	114800	1586235250	18570	18610	18610	18570	31
547	20250310	114700	1585659140	18660	18660	18660	18660	0
548	20250310	114600	1585659140	18660	18660	18660	18640	159
549	20250310	114500	1582692880	18660	18650	18660	18650	602
550	20250310	114400	1571462620	18640	18640	18640	18640	0
551	20250310	114300	1571462620	18640	18600	18640	18600	1692
552	20250310	114200	1539971950	18600	18590	18600	18560	183
553	20250310	114100	1536572275	18590	18590	18590	18590	0
554	20250310	114000	1536572275	18590	18590	18590	18590	50
555	20250310	113900	1535642775	18590	18590	18590	18590	6
556	20250310	113800	1535531235	18590	18590	18590	18590	30
557	20250310	113700	1534973535	18590	18590	18590	18590	476
558	20250310	113600	1526124695	18590	18590	18590	18550	232
559	20250310	113500	1521819885	18590	18590	18590	18590	0
560	20250310	113400	1521819885	18590	18585	18590	18580	11
561	20250310	113300	1521615490	18590	18585	18590	18585	10
562	20250310	113200	1521429615	18590	18590	18590	18590	10
563	20250310	113100	1521243715	18600	18580	18600	18580	1558
564	20250310	113000	1492267405	18580	18550	18580	18550	106
565	20250310	112900	1490299270	18550	18550	18550	18550	10
566	20250310	112800	1490113770	18550	18550	18550	18550	63
567	20250310	112700	1488945120	18580	18580	18580	18580	0
568	20250310	112600	1488945120	18580	18580	18580	18580	1
569	20250310	112500	1488926540	18550	18540	18550	18540	562
570	20250310	112400	1478501690	18540	18540	18540	18540	0
571	20250310	112300	1478501690	18540	18540	18540	18540	0
572	20250310	112200	1478501690	18540	18540	18540	18540	10
573	20250310	112100	1478316290	18550	18550	18550	18540	21
574	20250310	112000	1477926930	18550	18550	18550	18530	160
575	20250310	111900	1474960490	18550	18540	18550	18540	387
576	20250310	111800	1467785490	18550	18540	18550	18530	34
577	20250310	111700	1467155120	18540	18530	18540	18520	311
578	20250310	111600	1461392480	18530	18510	18530	18510	125
579	20250310	111500	1459078330	18530	18510	18530	18510	410
580	20250310	111400	1451484140	18510	18500	18510	18500	63
581	20250310	111300	1450318100	18510	18510	18510	18510	18
582	20250310	111200	1449984920	18510	18510	18510	18510	18
583	20250310	111100	1449651740	18510	18510	18510	18510	71
584	20250310	111000	1448337530	18510	18480	18510	18480	197
585	20250310	110900	1444692560	18410	18410	18410	18410	0
586	20250310	110800	1444692560	18410	18410	18410	18410	1
587	20250310	110700	1444674150	18520	18520	18520	18520	0
588	20250310	110600	1444674150	18520	18520	18520	18520	0
589	20250310	110500	1444674150	18520	18460	18520	18460	244
590	20250310	110400	1440168990	18400	18400	18400	18400	115
591	20250310	110300	1438052990	18340	18380	18380	18340	132
592	20250310	110200	1435631870	18400	18400	18400	18400	46
593	20250310	110100	1434785470	18380	18380	18380	18380	0
594	20250310	110000	1434785470	18380	18380	18380	18380	0
595	20250310	105900	1434785470	18380	18380	18380	18380	0
596	20250310	105800	1434785470	18380	18440	18440	18380	1165
597	20250310	105700	1413335580	18510	18510	18510	18510	0
598	20250310	105600	1413335580	18510	18400	18510	18400	618
599	20250310	105500	1401913100	18450	18450	18450	18450	0
600	20250310	105400	1401913100	18450	18410	18450	18410	2117
601	20250310	105300	1362914090	18380	18395	18395	18380	500
602	20250310	105200	1353724045	18400	18330	18400	18330	586
603	20250310	105100	1342946765	18330	18330	18330	18330	0
604	20250310	105000	1342946765	18330	18325	18330	18325	23
605	20250310	104900	1342525205	18325	18325	18325	18325	1
606	20250310	104800	1342506880	18320	18320	18320	18320	387
607	20250310	104700	1335417040	18310	18300	18310	18300	25
608	20250310	104600	1334959360	18280	18280	18280	18280	16
609	20250310	104500	1334666880	18280	18280	18280	18280	0
610	20250310	104400	1334666880	18280	18280	18280	18280	20
611	20250310	104300	1334301280	18320	18320	18320	18320	2
612	20250310	104200	1334264640	18320	18270	18320	18270	7
613	20250310	104100	1334136550	18330	18190	18330	18190	124
614	20250310	104000	1331880090	18180	18190	18190	18180	137
615	20250310	103900	1329388310	18310	18230	18310	18230	52
616	20250310	103800	1328436550	18180	18310	18310	18180	542
617	20250310	103700	1318573640	18260	18300	18300	18260	119
618	20250310	103600	1316400320	18300	18300	18300	18300	0
619	20250310	103500	1316400320	18300	18300	18300	18300	0
620	20250310	103400	1316400320	18300	18300	18300	18300	0
621	20250310	103300	1316400320	18300	18260	18300	18260	1085
622	20250310	103200	1296588120	18190	18190	18190	18190	0
623	20250310	103100	1296588120	18190	18200	18200	18190	253
624	20250310	103000	1291984330	18200	18230	18230	18200	182
625	20250310	102900	1288670370	18230	18230	18240	18230	507
626	20250310	102800	1279424760	18210	18210	18210	18210	50
627	20250310	102700	1278514260	18200	18240	18240	18200	292
628	20250310	102600	1273191450	18240	18330	18330	18240	934
629	20250310	102500	1256129240	18340	18370	18370	18340	691
630	20250310	102400	1243454240	18390	18390	18390	18390	10
631	20250310	102300	1243270340	18350	18400	18400	18350	1379
632	20250310	102200	1217954960	18420	18410	18420	18400	6
633	20250310	102100	1217844500	18450	18450	18450	18450	0
634	20250310	102000	1217844500	18450	18450	18450	18450	5
635	20250310	101900	1217752250	18450	18450	18450	18450	2
636	20250310	101800	1217715350	18440	18420	18440	18420	2
637	20250310	101700	1217678490	18350	18350	18350	18350	0
638	20250310	101600	1217678490	18350	18360	18360	18350	316
639	20250310	101500	1211879380	18390	18390	18390	18390	0
640	20250310	101400	1211879380	18390	18410	18450	18350	407
641	20250310	101300	1204400940	18420	18480	18500	18420	1448
642	20250310	101200	1177640330	18500	18500	18500	18500	5
643	20250310	101100	1177547830	18500	18440	18510	18440	968
644	20250310	101000	1159645670	18420	18410	18420	18410	1294
645	20250310	100900	1135811660	18400	18400	18400	18400	1
646	20250310	100800	1135793260	18410	18400	18410	18400	122
647	20250310	100700	1133547820	18410	18390	18420	18390	1261
648	20250310	100600	1110327460	18350	18370	18380	18350	34
649	20250310	100500	1109703420	18410	18400	18410	18400	216
650	20250310	100400	1105726910	18400	18400	18400	18400	10
651	20250310	100300	1105542910	18410	18410	18410	18410	1
652	20250310	100200	1105524500	18410	18400	18410	18400	54
653	20250310	100100	1104530370	18400	18370	18400	18340	210
654	20250310	100000	1100671770	18310	18370	18370	18310	217
655	20250310	095900	1096697040	18330	18330	18330	18330	0
656	20250310	095800	1096697040	18330	18390	18390	18330	118
657	20250310	095700	1094530410	18410	18410	18410	18410	6
658	20250310	095600	1094419950	18410	18410	18410	18410	50
659	20250310	095500	1093499450	18410	18410	18410	18410	0
660	20250310	095400	1093499450	18410	18320	18410	18320	1619
661	20250310	095300	1063721130	18310	18370	18370	18310	1214
662	20250310	095200	1041460570	18400	18390	18400	18390	22
663	20250310	095100	1041055980	18400	18380	18400	18380	36
664	20250310	095000	1040393600	18330	18350	18350	18330	118
665	20250310	094900	1038229980	18480	18370	18480	18370	100
666	20250310	094800	1036387890	18320	18345	18345	18320	102
667	20250310	094700	1034516725	18370	18400	18400	18330	370
668	20250310	094600	1027716675	18370	18390	18400	18370	129
669	20250310	094500	1025344375	18450	18450	18450	18450	0
670	20250310	094400	1025344375	18450	18450	18450	18450	100
671	20250310	094300	1023499375	18430	18460	18460	18390	598
672	20250310	094200	1012471495	18470	18460	18500	18460	324
673	20250310	094100	1006485025	18450	18450	18450	18450	0
674	20250310	094000	1006485025	18450	18450	18450	18450	100
675	20250310	093900	1004640025	18440	18430	18440	18430	1004
676	20250310	093800	986127775	18330	18540	18540	18310	1184
677	20250310	093700	964392540	18540	18540	18550	18540	57
678	20250310	093600	963335320	18550	18260	18550	18260	1373
679	20250310	093500	938146560	18290	18240	18290	18230	1946
680	20250310	093400	902599650	18240	18230	18240	18230	259
681	20250310	093300	897876700	18230	18200	18240	18200	585
682	20250310	093200	887214010	18210	18190	18210	18190	552
683	20250310	093100	877166090	18200	18160	18200	18160	639
684	20250310	093000	865551250	18110	17990	18110	17990	2089
685	20250310	092900	827822450	17980	17940	17980	17880	282
686	20250310	092800	822767970	17940	17990	17990	17940	297
687	20250310	092700	817425220	17990	17950	18000	17840	102
688	20250310	092600	815590530	17950	17870	17950	17820	1228
689	20250310	092500	793621670	17870	17990	17990	17800	1876
690	20250310	092400	760062350	18000	18010	18040	17960	2621
691	20250310	092300	712894050	18020	18090	18090	18020	937
692	20250310	092200	695991640	18070	18070	18070	18070	103
693	20250310	092100	694130430	18060	18060	18060	18060	0
694	20250310	092000	694130430	18060	18150	18150	18060	539
695	20250310	091900	684370580	18150	18150	18150	18150	367
696	20250310	091800	677709530	18110	18110	18110	18110	0
697	20250310	091700	677709530	18110	18150	18150	18090	438
698	20250310	091600	669773960	18140	18160	18160	18140	148
699	20250310	091500	667087290	18100	18170	18170	18100	846
700	20250310	091400	651743430	18150	18200	18200	18150	383
701	20250310	091300	644773010	18200	18200	18240	18120	931
702	20250310	091200	627850570	18200	18210	18280	18200	1324
703	20250310	091100	603709240	18210	18100	18320	18070	4363
704	20250310	091000	524476090	18060	17910	18100	17910	2533
705	20250310	090900	478807710	17910	17940	17940	17860	1738
706	20250310	090800	447668680	17940	17900	17980	17900	673
707	20250310	090700	435609580	17900	17650	17900	17640	2688
708	20250310	090600	387808720	17750	18000	18000	17590	9752
709	20250310	090500	215236090	18000	18020	18030	18000	935
710	20250310	090400	198401800	18020	18160	18160	17900	696
711	20250310	090300	185911110	17830	18200	18200	17600	3910
712	20250310	090200	115685860	18200	18390	18390	18160	1121
713	20250310	090100	95251630	18390	18100	18390	18100	1441
714	20250310	090000	69062280	18100	18000	18100	17940	3837