KissMeData/104460/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	201700	2973419400	15660	15660	15660	15660	1614
3	20250305	201600	2973419400	15660	15660	15660	15660	0
4	20250305	201500	2973419400	15660	15660	15660	15660	0
5	20250305	201400	2973419400	15660	15660	15660	15660	0
6	20250305	201300	2973419400	15660	15660	15660	15660	0
7	20250305	201200	2973419400	15660	15660	15660	15660	0
8	20250305	201100	2973419400	15660	15660	15660	15660	0
9	20250305	201000	2973419400	15660	15660	15660	15660	0
10	20250305	200900	2973419400	15660	15660	15660	15660	0
11	20250305	200800	2973419400	15660	15660	15660	15660	0
12	20250305	200700	2973419400	15660	15660	15660	15660	0
13	20250305	200600	2973419400	15660	15660	15660	15660	0
14	20250305	200500	2973419400	15660	15660	15660	15660	0
15	20250305	200400	2973419400	15660	15660	15660	15660	0
16	20250305	200300	2973419400	15660	15660	15660	15660	0
17	20250305	200200	2973419400	15660	15660	15660	15660	0
18	20250305	200100	2973419400	15660	15660	15660	15660	0
19	20250305	200000	2973419400	15660	15660	15660	15660	0
20	20250305	195900	2973419400	15660	15660	15660	15660	0
21	20250305	195800	2973419400	15660	15660	15660	15660	0
22	20250305	195700	2973419400	15660	15660	15660	15660	0
23	20250305	195600	2973419400	15660	15660	15660	15660	0
24	20250305	195500	2973419400	15660	15660	15660	15660	0
25	20250305	195400	2973419400	15660	15660	15660	15660	0
26	20250305	195300	2973419400	15660	15660	15660	15660	0
27	20250305	195200	2973419400	15660	15660	15660	15660	0
28	20250305	195100	2973419400	15660	15660	15660	15660	0
29	20250305	195000	2973419400	15660	15660	15660	15660	0
30	20250305	194900	2973419400	15660	15660	15660	15660	0
31	20250305	194800	2973419400	15660	15660	15660	15660	0
32	20250305	194700	2973419400	15660	15660	15660	15660	1614
33	20250305	194600	2973419400	15660	15660	15660	15660	0
34	20250305	194500	2973419400	15660	15660	15660	15660	0
35	20250305	194400	2973419400	15660	15660	15660	15660	0
36	20250305	194300	2973419400	15660	15660	15660	15660	0
37	20250305	194200	2973419400	15660	15660	15660	15660	0
38	20250305	194100	2973419400	15660	15660	15660	15660	0
39	20250305	194000	2973419400	15660	15660	15660	15660	0
40	20250305	193900	2973419400	15660	15660	15660	15660	0
41	20250305	193800	2973419400	15660	15660	15660	15660	0
42	20250305	193700	2973419400	15660	15660	15660	15660	0
43	20250305	193600	2973419400	15660	15660	15660	15660	0
44	20250305	193500	2973419400	15660	15660	15660	15660	0
45	20250305	193400	2973419400	15660	15660	15660	15660	0
46	20250305	193300	2973419400	15660	15660	15660	15660	0
47	20250305	193200	2973419400	15660	15660	15660	15660	0
48	20250305	193100	2973419400	15660	15660	15660	15660	0
49	20250305	193000	2973419400	15660	15660	15660	15660	0
50	20250305	192900	2973419400	15660	15660	15660	15660	0
51	20250305	192800	2973419400	15660	15660	15660	15660	0
52	20250305	192700	2973419400	15660	15660	15660	15660	0
53	20250305	192600	2973419400	15660	15660	15660	15660	0
54	20250305	192500	2973419400	15660	15660	15660	15660	0
55	20250305	192400	2973419400	15660	15660	15660	15660	0
56	20250305	192300	2973419400	15660	15660	15660	15660	0
57	20250305	192200	2973419400	15660	15660	15660	15660	0
58	20250305	192100	2973419400	15660	15660	15660	15660	0
59	20250305	192000	2973419400	15660	15660	15660	15660	0
60	20250305	191900	2973419400	15660	15660	15660	15660	0
61	20250305	191800	2973419400	15660	15660	15660	15660	0
62	20250305	191700	2973419400	15660	15660	15660	15660	1614
63	20250305	191600	2973419400	15660	15660	15660	15660	0
64	20250305	191500	2973419400	15660	15660	15660	15660	0
65	20250305	191400	2973419400	15660	15660	15660	15660	0
66	20250305	191300	2973419400	15660	15660	15660	15660	0
67	20250305	191200	2973419400	15660	15660	15660	15660	0
68	20250305	191100	2973419400	15660	15660	15660	15660	0
69	20250305	191000	2973419400	15660	15660	15660	15660	0
70	20250305	190900	2973419400	15660	15660	15660	15660	0
71	20250305	190800	2973419400	15660	15660	15660	15660	0
72	20250305	190700	2973419400	15660	15660	15660	15660	0
73	20250305	190600	2973419400	15660	15660	15660	15660	0
74	20250305	190500	2973419400	15660	15660	15660	15660	0
75	20250305	190400	2973419400	15660	15660	15660	15660	0
76	20250305	190300	2973419400	15660	15660	15660	15660	0
77	20250305	190200	2973419400	15660	15660	15660	15660	0
78	20250305	190100	2973419400	15660	15660	15660	15660	0
79	20250305	190000	2973419400	15660	15660	15660	15660	0
80	20250305	185900	2973419400	15660	15660	15660	15660	0
81	20250305	185800	2973419400	15660	15660	15660	15660	0
82	20250305	185700	2973419400	15660	15660	15660	15660	0
83	20250305	185600	2973419400	15660	15660	15660	15660	0
84	20250305	185500	2973419400	15660	15660	15660	15660	0
85	20250305	185400	2973419400	15660	15660	15660	15660	0
86	20250305	185300	2973419400	15660	15660	15660	15660	0
87	20250305	185200	2973419400	15660	15660	15660	15660	0
88	20250305	185100	2973419400	15660	15660	15660	15660	0
89	20250305	185000	2973419400	15660	15660	15660	15660	0
90	20250305	184900	2973419400	15660	15660	15660	15660	0
91	20250305	184800	2973419400	15660	15660	15660	15660	0
92	20250305	184700	2973419400	15660	15660	15660	15660	1614
93	20250305	184600	2973419400	15660	15660	15660	15660	0
94	20250305	184500	2973419400	15660	15660	15660	15660	0
95	20250305	184400	2973419400	15660	15660	15660	15660	0
96	20250305	184300	2973419400	15660	15660	15660	15660	0
97	20250305	184200	2973419400	15660	15660	15660	15660	0
98	20250305	184100	2973419400	15660	15660	15660	15660	0
99	20250305	184000	2973419400	15660	15660	15660	15660	0
100	20250305	183900	2973419400	15660	15660	15660	15660	0
101	20250305	183800	2973419400	15660	15660	15660	15660	0
102	20250305	183700	2973419400	15660	15660	15660	15660	0
103	20250305	183600	2973419400	15660	15660	15660	15660	0
104	20250305	183500	2973419400	15660	15660	15660	15660	0
105	20250305	183400	2973419400	15660	15660	15660	15660	0
106	20250305	183300	2973419400	15660	15660	15660	15660	0
107	20250305	183200	2973419400	15660	15660	15660	15660	0
108	20250305	183100	2973419400	15660	15660	15660	15660	0
109	20250305	183000	2973419400	15660	15660	15660	15660	0
110	20250305	182900	2973419400	15660	15660	15660	15660	0
111	20250305	182800	2973419400	15660	15660	15660	15660	0
112	20250305	182700	2973419400	15660	15660	15660	15660	0
113	20250305	182600	2973419400	15660	15660	15660	15660	0
114	20250305	182500	2973419400	15660	15660	15660	15660	0
115	20250305	182400	2973419400	15660	15660	15660	15660	0
116	20250305	182300	2973419400	15660	15660	15660	15660	0
117	20250305	182200	2973419400	15660	15660	15660	15660	0
118	20250305	182100	2973419400	15660	15660	15660	15660	0
119	20250305	182000	2973419400	15660	15660	15660	15660	0
120	20250305	181900	2973419400	15660	15660	15660	15660	0
121	20250305	181800	2973419400	15660	15660	15660	15660	0
122	20250305	181700	2973419400	15660	15660	15660	15660	1614
123	20250305	181600	2973419400	15660	15660	15660	15660	0
124	20250305	181500	2973419400	15660	15660	15660	15660	0
125	20250305	181400	2973419400	15660	15660	15660	15660	0
126	20250305	181300	2973419400	15660	15660	15660	15660	0
127	20250305	181200	2973419400	15660	15660	15660	15660	0
128	20250305	181100	2973419400	15660	15660	15660	15660	0
129	20250305	181000	2973419400	15660	15660	15660	15660	0
130	20250305	180900	2973419400	15660	15660	15660	15660	0
131	20250305	180800	2973419400	15660	15660	15660	15660	0
132	20250305	180700	2973419400	15660	15660	15660	15660	0
133	20250305	180600	2973419400	15660	15660	15660	15660	0
134	20250305	180500	2973419400	15660	15660	15660	15660	0
135	20250305	180400	2973419400	15660	15660	15660	15660	0
136	20250305	180300	2973419400	15660	15660	15660	15660	0
137	20250305	180200	2973419400	15660	15660	15660	15660	0
138	20250305	180100	2973419400	15660	15660	15660	15660	0
139	20250305	180000	2973419400	15660	15660	15660	15660	0
140	20250305	175900	2973419400	15660	15660	15660	15660	0
141	20250305	175800	2973419400	15660	15660	15660	15660	0
142	20250305	175700	2973419400	15660	15660	15660	15660	0
143	20250305	175600	2973419400	15660	15660	15660	15660	0
144	20250305	175500	2973419400	15660	15660	15660	15660	0
145	20250305	175400	2973419400	15660	15660	15660	15660	0
146	20250305	175300	2973419400	15660	15660	15660	15660	0
147	20250305	175200	2973419400	15660	15660	15660	15660	0
148	20250305	175100	2973419400	15660	15660	15660	15660	0
149	20250305	175000	2973419400	15660	15660	15660	15660	0
150	20250305	174900	2973419400	15660	15660	15660	15660	0
151	20250305	174800	2973419400	15660	15660	15660	15660	0
152	20250305	174700	2973419400	15660	15660	15660	15660	1614
153	20250305	174600	2973419400	15660	15660	15660	15660	0
154	20250305	174500	2973419400	15660	15660	15660	15660	0
155	20250305	174400	2973419400	15660	15660	15660	15660	0
156	20250305	174300	2973419400	15660	15660	15660	15660	0
157	20250305	174200	2973419400	15660	15660	15660	15660	0
158	20250305	174100	2973419400	15660	15660	15660	15660	0
159	20250305	174000	2973419400	15660	15660	15660	15660	0
160	20250305	173900	2973419400	15660	15660	15660	15660	0
161	20250305	173800	2973419400	15660	15660	15660	15660	0
162	20250305	173700	2973419400	15660	15660	15660	15660	0
163	20250305	173600	2973419400	15660	15660	15660	15660	0
164	20250305	173500	2973419400	15660	15660	15660	15660	0
165	20250305	173400	2973419400	15660	15660	15660	15660	0
166	20250305	173300	2973419400	15660	15660	15660	15660	0
167	20250305	173200	2973419400	15660	15660	15660	15660	0
168	20250305	173100	2973419400	15660	15660	15660	15660	0
169	20250305	173000	2973419400	15660	15660	15660	15660	0
170	20250305	172900	2973419400	15660	15660	15660	15660	0
171	20250305	172800	2973419400	15660	15660	15660	15660	0
172	20250305	172700	2973419400	15660	15660	15660	15660	0
173	20250305	172600	2973419400	15660	15660	15660	15660	0
174	20250305	172500	2973419400	15660	15660	15660	15660	0
175	20250305	172400	2973419400	15660	15660	15660	15660	0
176	20250305	172300	2973419400	15660	15660	15660	15660	0
177	20250305	172200	2973419400	15660	15660	15660	15660	0
178	20250305	172100	2973419400	15660	15660	15660	15660	0
179	20250305	172000	2973419400	15660	15660	15660	15660	0
180	20250305	171900	2973419400	15660	15660	15660	15660	0
181	20250305	171800	2973419400	15660	15660	15660	15660	0
182	20250305	171700	2973419400	15660	15660	15660	15660	1614
183	20250305	171600	2973419400	15660	15660	15660	15660	0
184	20250305	171500	2973419400	15660	15660	15660	15660	0
185	20250305	171400	2973419400	15660	15660	15660	15660	0
186	20250305	171300	2973419400	15660	15660	15660	15660	0
187	20250305	171200	2973419400	15660	15660	15660	15660	0
188	20250305	171100	2973419400	15660	15660	15660	15660	0
189	20250305	171000	2973419400	15660	15660	15660	15660	0
190	20250305	170900	2973419400	15660	15660	15660	15660	0
191	20250305	170800	2973419400	15660	15660	15660	15660	0
192	20250305	170700	2973419400	15660	15660	15660	15660	0
193	20250305	170600	2973419400	15660	15660	15660	15660	0
194	20250305	170500	2973419400	15660	15660	15660	15660	0
195	20250305	170400	2973419400	15660	15660	15660	15660	0
196	20250305	170300	2973419400	15660	15660	15660	15660	0
197	20250305	170200	2973419400	15660	15660	15660	15660	0
198	20250305	170100	2973419400	15660	15660	15660	15660	0
199	20250305	170000	2973419400	15660	15660	15660	15660	0
200	20250305	165900	2973419400	15660	15660	15660	15660	0
201	20250305	165800	2973419400	15660	15660	15660	15660	0
202	20250305	165700	2973419400	15660	15660	15660	15660	0
203	20250305	165600	2973419400	15660	15660	15660	15660	0
204	20250305	165500	2973419400	15660	15660	15660	15660	0
205	20250305	165400	2973419400	15660	15660	15660	15660	0
206	20250305	165300	2973419400	15660	15660	15660	15660	0
207	20250305	165200	2973419400	15660	15660	15660	15660	0
208	20250305	165100	2973419400	15660	15660	15660	15660	0
209	20250305	165000	2973419400	15660	15660	15660	15660	0
210	20250305	164900	2973419400	15660	15660	15660	15660	0
211	20250305	164800	2973419400	15660	15660	15660	15660	0
212	20250305	164700	2973419400	15660	15660	15660	15660	1614
213	20250305	164600	2973419400	15660	15660	15660	15660	0
214	20250305	164500	2973419400	15660	15660	15660	15660	0
215	20250305	164400	2973419400	15660	15660	15660	15660	0
216	20250305	164300	2973419400	15660	15660	15660	15660	0
217	20250305	164200	2973419400	15660	15660	15660	15660	0
218	20250305	164100	2973419400	15660	15660	15660	15660	0
219	20250305	164000	2973419400	15660	15660	15660	15660	0
220	20250305	163900	2973419400	15660	15660	15660	15660	0
221	20250305	163800	2973419400	15660	15660	15660	15660	0
222	20250305	163700	2973419400	15660	15660	15660	15660	0
223	20250305	163600	2973419400	15660	15660	15660	15660	0
224	20250305	163500	2973419400	15660	15660	15660	15660	0
225	20250305	163400	2973419400	15660	15660	15660	15660	0
226	20250305	163300	2973419400	15660	15660	15660	15660	0
227	20250305	163200	2973419400	15660	15660	15660	15660	0
228	20250305	163100	2973419400	15660	15660	15660	15660	0
229	20250305	163000	2973419400	15660	15660	15660	15660	0
230	20250305	162900	2973419400	15660	15660	15660	15660	0
231	20250305	162800	2973419400	15660	15660	15660	15660	0
232	20250305	162700	2973419400	15660	15660	15660	15660	0
233	20250305	162600	2973419400	15660	15660	15660	15660	0
234	20250305	162500	2973419400	15660	15660	15660	15660	0
235	20250305	162400	2973419400	15660	15660	15660	15660	0
236	20250305	162300	2973419400	15660	15660	15660	15660	0
237	20250305	162200	2973419400	15660	15660	15660	15660	0
238	20250305	162100	2973419400	15660	15660	15660	15660	0
239	20250305	162000	2973419400	15660	15660	15660	15660	0
240	20250305	161900	2973419400	15660	15660	15660	15660	0
241	20250305	161800	2973419400	15660	15660	15660	15660	0
242	20250305	161700	2973419400	15660	15660	15660	15660	1614
243	20250305	161600	2973419400	15660	15660	15660	15660	0
244	20250305	161500	2973419400	15660	15660	15660	15660	0
245	20250305	161400	2973419400	15660	15660	15660	15660	0
246	20250305	161300	2973419400	15660	15660	15660	15660	0
247	20250305	161200	2973419400	15660	15660	15660	15660	0
248	20250305	161100	2973419400	15660	15660	15660	15660	0
249	20250305	161000	2973419400	15660	15660	15660	15660	0
250	20250305	160900	2973419400	15660	15660	15660	15660	0
251	20250305	160800	2973419400	15660	15660	15660	15660	0
252	20250305	160700	2973419400	15660	15660	15660	15660	0
253	20250305	160600	2973419400	15660	15660	15660	15660	0
254	20250305	160500	2973419400	15660	15660	15660	15660	0
255	20250305	160400	2973419400	15660	15660	15660	15660	0
256	20250305	160300	2973419400	15660	15660	15660	15660	0
257	20250305	160200	2973419400	15660	15660	15660	15660	0
258	20250305	160100	2973419400	15660	15660	15660	15660	0
259	20250305	160000	2973419400	15660	15660	15660	15660	0
260	20250305	155900	2973419400	15660	15660	15660	15660	0
261	20250305	155800	2973419400	15660	15660	15660	15660	0
262	20250305	155700	2973419400	15660	15660	15660	15660	0
263	20250305	155600	2973419400	15660	15660	15660	15660	0
264	20250305	155500	2973419400	15660	15660	15660	15660	0
265	20250305	155400	2973419400	15660	15660	15660	15660	0
266	20250305	155300	2973419400	15660	15660	15660	15660	0
267	20250305	155200	2973419400	15660	15660	15660	15660	0
268	20250305	155100	2973419400	15660	15660	15660	15660	0
269	20250305	155000	2973419400	15660	15660	15660	15660	0
270	20250305	154900	2973419400	15660	15660	15660	15660	0
271	20250305	154800	2973419400	15660	15660	15660	15660	0
272	20250305	154700	2973419400	15660	15660	15660	15660	1614
273	20250305	154600	2973419400	15660	15660	15660	15660	0
274	20250305	154500	2973419400	15660	15660	15660	15660	0
275	20250305	154400	2973419400	15660	15660	15660	15660	0
276	20250305	154300	2973419400	15660	15660	15660	15660	0
277	20250305	154200	2973419400	15660	15660	15660	15660	0
278	20250305	154100	2973419400	15660	15660	15660	15660	0
279	20250305	154000	2973419400	15660	15660	15660	15660	0
280	20250305	153900	2973419400	15660	15660	15660	15660	0
281	20250305	153800	2973419400	15660	15660	15660	15660	0
282	20250305	153700	2973419400	15660	15660	15660	15660	0
283	20250305	153600	2973419400	15660	15660	15660	15660	0
284	20250305	153500	2973419400	15660	15660	15660	15660	0
285	20250305	153400	2973419400	15660	15660	15660	15660	0
286	20250305	153300	2973419400	15660	15660	15660	15660	0
287	20250305	153200	2973419400	15660	15660	15660	15660	0
288	20250305	153100	2973419400	15660	15660	15660	15660	0
289	20250305	153000	2973419400	15660	15660	15660	15660	1614
290	20250305	152900	2948144160	15580	15580	15580	15580	0
291	20250305	152800	2948144160	15580	15580	15580	15580	0
292	20250305	152700	2948144160	15580	15580	15580	15580	0
293	20250305	152600	2948144160	15580	15580	15580	15580	0
294	20250305	152500	2948144160	15580	15580	15580	15580	0
295	20250305	152400	2948144160	15580	15580	15580	15580	0
296	20250305	152300	2948144160	15580	15580	15580	15580	0
297	20250305	152200	2948144160	15580	15580	15580	15580	0
298	20250305	152100	2948144160	15580	15580	15580	15580	0
299	20250305	152000	2948144160	15580	15580	15580	15580	0
300	20250305	151900	2948144160	15580	15620	15620	15580	811
301	20250305	151800	2935493560	15650	15640	15650	15610	795
302	20250305	151700	2923070840	15620	15650	15680	15620	481
303	20250305	151600	2915545820	15630	15640	15650	15600	232
304	20250305	151500	2911917980	15610	15680	15680	15580	1842
305	20250305	151400	2883121800	15700	15720	15720	15700	519
306	20250305	151300	2874970170	15720	15720	15720	15690	608
307	20250305	151200	2865415970	15700	15660	15760	15660	334
308	20250305	151100	2860176060	15660	15690	15690	15660	105
309	20250305	151000	2858530940	15720	15680	15720	15680	469
310	20250305	150900	2851167700	15670	15670	15680	15670	334
311	20250305	150800	2845933910	15670	15670	15700	15660	921
312	20250305	150700	2831508100	15670	15690	15710	15650	1552
313	20250305	150600	2807178000	15680	15700	15710	15680	1264
314	20250305	150500	2787334640	15700	15730	15730	15700	491
315	20250305	150400	2779620480	15730	15750	15760	15730	842
316	20250305	150300	2766373250	15760	15760	15760	15750	175
317	20250305	150200	2763615430	15800	15800	15800	15730	567
318	20250305	150100	2754684950	15800	15830	15830	15800	475
319	20250305	150000	2747175550	15830	15840	15840	15830	71
320	20250305	145900	2746051610	15840	15850	15860	15840	70
321	20250305	145800	2744942730	15870	15860	15870	15850	231
322	20250305	145700	2741279930	15850	15870	15870	15850	335
323	20250305	145600	2735963840	15870	15860	15870	15860	11
324	20250305	145500	2735789280	15840	15880	15880	15840	513
325	20250305	145400	2727649140	15870	15870	15870	15870	197
326	20250305	145300	2724522750	15860	15880	15880	15850	561
327	20250305	145200	2715627640	15870	15870	15870	15870	247
328	20250305	145100	2711707750	15850	15840	15860	15840	2938
329	20250305	145000	2665136830	15840	15830	15840	15830	161
330	20250305	144900	2662587690	15830	15830	15830	15820	36
331	20250305	144800	2662018140	15830	15830	15830	15830	55
332	20250305	144700	2661147490	15830	15830	15830	15830	250
333	20250305	144600	2657189990	15830	15820	15840	15820	401
334	20250305	144500	2650843190	15820	15830	15830	15820	36
335	20250305	144400	2650273320	15820	15820	15820	15820	11
336	20250305	144300	2650099300	15840	15780	15840	15780	114
337	20250305	144200	2648300290	15800	15800	15820	15800	556
338	20250305	144100	2639514900	15810	15850	15850	15810	208
339	20250305	144000	2636223420	15850	15850	15850	15850	1
340	20250305	143900	2636207570	15850	15840	15850	15840	345
341	20250305	143800	2630742030	15840	15840	15840	15820	186
342	20250305	143700	2627797610	15820	15830	15840	15820	82
343	20250305	143600	2626500265	15840	15850	15850	15820	577
344	20250305	143500	2617362525	15860	15850	15860	15850	213
345	20250305	143400	2613986315	15850	15850	15850	15840	470
346	20250305	143300	2606537015	15840	15840	15850	15830	499
347	20250305	143200	2598632795	15840	15840	15840	15830	232
348	20250305	143100	2594958015	15840	15820	15845	15820	349
349	20250305	143000	2589431155	15810	15805	15810	15800	149
350	20250305	142900	2587075500	15800	15810	15810	15800	52
351	20250305	142800	2586253540	15800	15800	15800	15800	10
352	20250305	142700	2586095540	15800	15800	15810	15790	181
353	20250305	142600	2583236030	15800	15790	15800	15760	142
354	20250305	142500	2580997960	15760	15820	15820	15740	563
355	20250305	142400	2572114770	15820	15800	15820	15800	72
356	20250305	142300	2570976950	15830	15830	15830	15800	18
357	20250305	142200	2570692240	15820	15820	15820	15820	12
358	20250305	142100	2570502400	15820	15800	15820	15800	96
359	20250305	142000	2568984980	15800	15820	15820	15800	38
360	20250305	141900	2568384310	15830	15830	15830	15800	152
361	20250305	141800	2565981200	15840	15840	15840	15840	1
362	20250305	141700	2565965360	15850	15850	15850	15830	164
363	20250305	141600	2563369180	15830	15860	15860	15830	107
364	20250305	141500	2561674890	15860	15830	15860	15830	48
365	20250305	141400	2560914840	15820	15830	15830	15820	126
366	20250305	141300	2558921100	15820	15840	15840	15820	130
367	20250305	141200	2556864050	15840	15860	15880	15840	206
368	20250305	141100	2553599330	15870	15880	15890	15870	173
369	20250305	141000	2550852780	15880	15880	15880	15880	11
370	20250305	140900	2550678100	15870	15850	15870	15850	424
371	20250305	140800	2543957480	15850	15800	15850	15800	343
372	20250305	140700	2538529680	15800	15820	15830	15800	485
373	20250305	140600	2530862810	15820	15840	15840	15820	263
374	20250305	140500	2526699470	15840	15830	15840	15830	202
375	20250305	140400	2523500890	15830	15830	15840	15830	102
376	20250305	140300	2521886140	15830	15830	15830	15830	22
377	20250305	140200	2521537880	15810	15810	15810	15810	5
378	20250305	140100	2521458830	15810	15805	15840	15800	287
379	20250305	140000	2516922110	15810	15810	15810	15810	57
380	20250305	135900	2516020940	15790	15820	15820	15790	601
381	20250305	135800	2506527710	15810	15810	15810	15810	20
382	20250305	135700	2506211510	15810	15860	15860	15810	137
383	20250305	135600	2504044090	15860	15860	15860	15860	73
384	20250305	135500	2502886310	15860	15900	15900	15860	1543
385	20250305	135400	2478379330	15900	15900	15900	15890	225
386	20250305	135300	2474802030	15900	15890	15900	15890	520
387	20250305	135200	2466534260	15890	15870	15895	15870	2418
388	20250305	135100	2428121135	15870	15860	15870	15860	439
389	20250305	135000	2421156925	15860	15870	15870	15810	200
390	20250305	134900	2417991585	15870	15870	15890	15870	1529
391	20250305	134800	2393707885	15880	15810	15880	15810	1383
392	20250305	134700	2371778945	15810	15820	15870	15810	983
393	20250305	134600	2356211555	15810	15750	15810	15750	1441
394	20250305	134500	2333461305	15760	15730	15760	15720	433
395	20250305	134400	2326644895	15750	15760	15760	15720	63
396	20250305	134300	2325653015	15760	15740	15760	15700	399
397	20250305	134200	2319370885	15700	15700	15750	15690	819
398	20250305	134100	2306494565	15700	15640	15700	15640	113
399	20250305	134000	2304722785	15560	15690	15690	15560	583
400	20250305	133900	2295605705	15680	15690	15690	15680	117
401	20250305	133800	2293770025	15700	15690	15700	15690	66
402	20250305	133700	2292733865	15710	15730	15730	15700	51
403	20250305	133600	2291932495	15740	15710	15760	15710	68
404	20250305	133500	2290861865	15700	15710	15710	15700	303
405	20250305	133400	2286104315	15740	15560	15740	15560	4377
406	20250305	133300	2217556335	15590	15590	15590	15590	1
407	20250305	133200	2217540745	15590	15530	15640	15530	2510
408	20250305	133100	2178384115	15530	15520	15530	15520	22
409	20250305	133000	2178042665	15520	15500	15520	15500	314
410	20250305	132900	2173172555	15500	15500	15510	15500	176
411	20250305	132800	2170444295	15500	15510	15510	15500	25
412	20250305	132700	2170056585	15510	15470	15510	15470	321
413	20250305	132600	2165086935	15460	15460	15460	15460	453
414	20250305	132500	2158083555	15460	15480	15490	15460	397
415	20250305	132400	2151942715	15470	15490	15500	15470	286
416	20250305	132300	2147514095	15490	15490	15490	15470	381
417	20250305	132200	2141614465	15480	15500	15510	15480	77
418	20250305	132100	2140422215	15500	15520	15520	15500	403
419	20250305	132000	2134170525	15520	15520	15520	15520	11
420	20250305	131900	2133999805	15530	15500	15540	15500	53
421	20250305	131800	2133176845	15500	15540	15540	15500	27
422	20250305	131700	2132758305	15480	15550	15560	15480	2331
423	20250305	131600	2096557115	15550	15640	15640	15550	2637
424	20250305	131500	2055390275	15650	15650	15650	15640	1107
425	20250305	131400	2038065745	15650	15640	15650	15640	501
426	20250305	131300	2030230085	15640	15630	15640	15630	402
427	20250305	131200	2023945805	15630	15610	15630	15610	296
428	20250305	131100	2019324125	15600	15590	15600	15590	941
429	20250305	131000	2004645385	15590	15560	15590	15560	598
430	20250305	130900	1995331375	15560	15540	15560	15540	107
431	20250305	130800	1993667055	15540	15560	15560	15540	32
432	20250305	130700	1993169355	15560	15530	15570	15530	1478
433	20250305	130600	1970180235	15540	15540	15550	15540	51
434	20250305	130500	1969387595	15540	15505	15540	15500	2519
435	20250305	130400	1930294625	15505	15510	15510	15500	23
436	20250305	130300	1929937965	15490	15520	15520	15490	3052
437	20250305	130200	1882607135	15520	15520	15525	15520	127
438	20250305	130100	1880636070	15520	15530	15535	15520	191
439	20250305	130000	1877670330	15535	15540	15540	15535	319
440	20250305	125900	1872713130	15540	15540	15540	15540	407
441	20250305	125800	1866388350	15540	15530	15540	15530	706
442	20250305	125700	1855424130	15530	15520	15530	15520	170
443	20250305	125600	1852784170	15520	15530	15540	15520	244
444	20250305	125500	1848994870	15540	15535	15540	15530	514
445	20250305	125400	1841009410	15540	15470	15540	15470	803
446	20250305	125300	1828563520	15470	15470	15480	15470	269
447	20250305	125200	1824400840	15480	15480	15480	15460	707
448	20250305	125100	1813463360	15480	15480	15480	15470	268
449	20250305	125000	1809314860	15490	15510	15510	15490	79
450	20250305	124900	1808091050	15500	15540	15540	15500	297
451	20250305	124800	1803482660	15550	15530	15550	15530	721
452	20250305	124700	1792275510	15540	15470	15540	15470	2395
453	20250305	124600	1755150610	15450	15460	15480	15450	1681
454	20250305	124500	1729159605	15460	15450	15470	15440	596
455	20250305	124400	1719945565	15450	15450	15450	15440	103
456	20250305	124300	1718354235	15440	15460	15460	15440	107
457	20250305	124200	1716702135	15460	15450	15460	15440	1437
458	20250305	124100	1694511765	15450	15410	15450	15410	1243
459	20250305	124000	1675319995	15410	15430	15440	15410	1173
460	20250305	123900	1657226685	15430	15415	15430	15390	899
461	20250305	123800	1643371015	15430	15395	15430	15395	1798
462	20250305	123700	1615681160	15390	15370	15390	15370	784
463	20250305	123600	1603622370	15370	15390	15390	15370	834
464	20250305	123500	1590797490	15380	15300	15380	15300	6482
465	20250305	123400	1491344260	15280	15290	15290	15280	717
466	20250305	123300	1480383530	15290	15290	15290	15290	49
467	20250305	123200	1479634320	15290	15290	15290	15290	267
468	20250305	123100	1475551890	15290	15290	15290	15290	36
469	20250305	123000	1475001450	15290	15280	15290	15280	281
470	20250305	122900	1470706710	15270	15280	15280	15270	25
471	20250305	122800	1470324800	15260	15260	15260	15260	107
472	20250305	122700	1468691980	15250	15260	15260	15180	703
473	20250305	122600	1457988290	15250	15260	15260	15250	22
474	20250305	122500	1457652630	15250	15250	15250	15250	1
475	20250305	122400	1457637380	15220	15230	15230	15220	100
476	20250305	122300	1456115300	15220	15260	15260	15220	211
477	20250305	122200	1452902870	15250	15240	15260	15240	285
478	20250305	122100	1448558480	15240	15240	15240	15240	0
479	20250305	122000	1448558480	15240	15220	15240	15220	921
480	20250305	121900	1434531660	15230	15230	15230	15230	14
481	20250305	121800	1434318440	15230	15220	15230	15220	23
482	20250305	121700	1433968260	15240	15240	15240	15240	41
483	20250305	121600	1433343420	15240	15240	15240	15240	26
484	20250305	121500	1432947180	15240	15240	15240	15230	12
485	20250305	121400	1432764320	15230	15220	15230	15220	9
486	20250305	121300	1432627310	15220	15230	15230	15220	45
487	20250305	121200	1431942230	15240	15240	15240	15240	2
488	20250305	121100	1431911750	15290	15290	15290	15290	0
489	20250305	121000	1431911750	15290	15180	15320	15180	1331
490	20250305	120900	1411580680	15190	15220	15220	15190	72
491	20250305	120800	1410485740	15220	15210	15220	15210	2
492	20250305	120700	1410455310	15210	15200	15220	15200	403
493	20250305	120600	1404329590	15200	15200	15200	15200	2
494	20250305	120500	1404299190	15190	15220	15220	15190	8
495	20250305	120400	1404177520	15190	15190	15190	15190	200
496	20250305	120300	1401139520	15200	15250	15250	15200	792
497	20250305	120200	1389074790	15270	15275	15290	15270	188
498	20250305	120100	1386202460	15270	15270	15270	15270	0
499	20250305	120000	1386202460	15270	15270	15270	15270	37
500	20250305	115900	1385637470	15270	15240	15270	15240	69
501	20250305	115800	1384585100	15240	15290	15290	15240	801
502	20250305	115700	1372360110	15280	15285	15290	15270	395
503	20250305	115600	1366325940	15290	15290	15290	15290	13
504	20250305	115500	1366127170	15260	15260	15260	15260	0
505	20250305	115400	1366127170	15260	15300	15300	15260	2970
506	20250305	115300	1320747260	15300	15320	15320	15300	414
507	20250305	115200	1314409345	15320	15320	15320	15320	127
508	20250305	115100	1312463705	15320	15315	15320	15315	13
509	20250305	115000	1312264600	15320	15320	15320	15320	30
510	20250305	114900	1311805000	15320	15320	15320	15320	433
511	20250305	114800	1305171440	15290	15290	15320	15290	783
512	20250305	114700	1293189775	15290	15290	15290	15290	58
513	20250305	114600	1292302955	15320	15270	15320	15270	324
514	20250305	114500	1287346165	15240	15240	15240	15230	403
515	20250305	114400	1281206225	15240	15240	15240	15240	994
516	20250305	114300	1266057665	15180	15270	15270	15180	37
517	20250305	114200	1265495415	15270	15270	15270	15210	1297
518	20250305	114100	1245732915	15290	15280	15290	15280	11
519	20250305	114000	1245564755	15260	15260	15260	15240	203
520	20250305	113900	1242470775	15240	15260	15260	15240	212
521	20250305	113800	1239239225	15270	15270	15270	15270	214
522	20250305	113700	1235971445	15270	15280	15280	15220	1093
523	20250305	113600	1219319805	15280	15320	15340	15280	1028
524	20250305	113500	1203585325	15310	15310	15310	15300	552
525	20250305	113400	1195136455	15300	15290	15300	15290	1147
526	20250305	113300	1177588455	15290	15290	15300	15290	703
527	20250305	113200	1166839185	15290	15230	15290	15230	1015
528	20250305	113100	1151347515	15240	15230	15250	15230	533
529	20250305	113000	1143224275	15240	15240	15240	15220	264
530	20250305	112900	1139203230	15240	15230	15240	15230	26
531	20250305	112800	1138807000	15230	15230	15230	15230	435
532	20250305	112700	1132181950	15230	15240	15250	15230	469
533	20250305	112600	1125031060	15250	15200	15250	15200	543
534	20250305	112500	1116753610	15230	15160	15230	15160	2507
535	20250305	112400	1078616430	15160	15160	15160	15160	108
536	20250305	112300	1076979150	15160	15140	15180	15140	523
537	20250305	112200	1069060670	15140	15190	15190	15140	1819
538	20250305	112100	1041484610	15190	15190	15190	15190	25
539	20250305	112000	1041104860	15200	15200	15200	15190	322
540	20250305	111900	1036213290	15200	15180	15210	15180	764
541	20250305	111800	1024604420	15160	15160	15170	15160	71
542	20250305	111700	1023528000	15160	15190	15200	15160	330
543	20250305	111600	1018513660	15190	15120	15190	15120	703
544	20250305	111500	1007865240	15100	15100	15100	15100	3
545	20250305	111400	1007819940	15120	15130	15130	15120	53
546	20250305	111300	1007018350	15130	15120	15130	15080	36
547	20250305	111200	1006474560	15140	15130	15140	15130	21
548	20250305	111100	1006156680	15130	15130	15130	15130	566
549	20250305	111000	997593100	15140	15110	15140	15110	381
550	20250305	110900	991832740	15110	15100	15120	15090	590
551	20250305	110800	982918150	15090	15100	15110	15090	1082
552	20250305	110700	966578980	15100	15070	15100	15070	267
553	20250305	110600	962552590	15070	15050	15070	15050	125
554	20250305	110500	960671220	15050	15070	15070	15050	104
555	20250305	110400	959105940	15070	15090	15100	15070	539
556	20250305	110300	950970080	15100	15080	15100	15050	393
557	20250305	110200	945047970	15080	15020	15100	15010	1897
558	20250305	110100	916478200	15020	14920	15020	14920	7165
559	20250305	110000	809025500	14920	14920	14920	14920	22
560	20250305	105900	808697260	14920	14920	14920	14920	1
561	20250305	105800	808682340	14920	14920	14920	14920	13
562	20250305	105700	808488380	14920	14910	14920	14880	731
563	20250305	105600	797595220	14920	14960	14960	14920	188
564	20250305	105500	794789020	14930	14970	14970	14930	474
565	20250305	105400	787703530	14980	14980	14980	14980	379
566	20250305	105300	782026110	14980	14950	14980	14940	1365
567	20250305	105200	761604000	14950	14950	14950	14940	755
568	20250305	105100	750317045	14950	14930	14950	14930	476
569	20250305	105000	743204095	14940	14910	14940	14910	571
570	20250305	104900	734683355	14900	14890	14900	14890	120
571	20250305	104800	732895755	14890	14900	14900	14890	6
572	20250305	104700	732806365	14900	14900	14900	14890	174
573	20250305	104600	730213775	14900	14870	14900	14870	1626
574	20250305	104500	706020035	14880	14840	14880	14840	708
575	20250305	104400	695502355	14840	14760	14860	14760	7058
576	20250305	104300	591024075	14760	14750	14760	14750	13
577	20250305	104200	590832225	14730	14730	14730	14730	0
578	20250305	104100	590832225	14730	14760	14760	14730	501
579	20250305	104000	583444015	14760	14750	14760	14750	89
580	20250305	103900	582131175	14760	14750	14760	14750	74
581	20250305	103800	581039575	14750	14750	14750	14750	1
582	20250305	103700	581024825	14740	14750	14750	14740	2
583	20250305	103600	580995335	14740	14720	14740	14720	122
584	20250305	103500	579198185	14720	14720	14720	14720	25
585	20250305	103400	578830185	14720	14710	14720	14710	17
586	20250305	103300	578580045	14710	14710	14710	14710	29
587	20250305	103200	578153455	14710	14700	14720	14700	56
588	20250305	103100	577330185	14720	14750	14750	14720	540
589	20250305	103000	569370025	14760	14760	14760	14760	349
590	20250305	102900	564218785	14760	14750	14760	14750	4
591	20250305	102800	564159775	14760	14760	14760	14760	116
592	20250305	102700	562447615	14780	14780	14780	14780	16
593	20250305	102600	562211135	14740	14730	14740	14730	429
594	20250305	102500	555887705	14740	14770	14770	14740	215
595	20250305	102400	552717435	14760	14760	14760	14760	45
596	20250305	102300	552053235	14730	14730	14730	14730	65
597	20250305	102200	551095785	14730	14770	14780	14730	469
598	20250305	102100	544168535	14760	14770	14770	14760	7
599	20250305	102000	544065195	14730	14730	14730	14730	11
600	20250305	101900	543903165	14770	14740	14770	14730	1050
601	20250305	101800	528396605	14770	14780	14780	14750	88
602	20250305	101700	527097205	14780	14780	14780	14780	0
603	20250305	101600	527097205	14780	14780	14780	14780	14
604	20250305	101500	526890285	14780	14780	14780	14780	7
605	20250305	101400	526786825	14780	14770	14780	14770	391
606	20250305	101300	521008035	14750	14760	14770	14750	355
607	20250305	101200	515768275	14760	14780	14780	14760	56
608	20250305	101100	514940735	14780	14780	14780	14770	35
609	20250305	101000	514423495	14790	14790	14790	14790	199
610	20250305	100900	511480285	14790	14720	14790	14710	3210
611	20250305	100800	464139295	14720	14720	14720	14720	30
612	20250305	100700	463697695	14720	14720	14720	14720	86
613	20250305	100600	462431775	14720	14710	14720	14710	14
614	20250305	100500	462225705	14710	14700	14710	14700	74
615	20250305	100400	461137875	14700	14700	14700	14660	527
616	20250305	100300	453399065	14700	14700	14720	14700	214
617	20250305	100200	450249265	14680	14680	14680	14680	1
618	20250305	100100	450234585	14680	14740	14740	14680	140
619	20250305	100000	448179265	14640	14610	14750	14610	15698
620	20250305	095900	218105565	14610	14610	14610	14610	0
621	20250305	095800	218105565	14610	14620	14620	14610	788
622	20250305	095700	206592735	14630	14610	14630	14610	1152
623	20250305	095600	189749155	14610	14520	14610	14520	2051
624	20250305	095500	159906605	14520	14530	14530	14520	300
625	20250305	095400	155550345	14530	14510	14530	14510	60
626	20250305	095300	154679125	14520	14500	14520	14500	42
627	20250305	095200	154069675	14500	14500	14500	14500	3
628	20250305	095100	154026175	14500	14500	14500	14480	80
629	20250305	095000	152867215	14510	14510	14510	14510	0
630	20250305	094900	152867215	14510	14510	14510	14500	58
631	20250305	094800	152025785	14510	14510	14510	14510	1
632	20250305	094700	152011275	14500	14500	14500	14500	11
633	20250305	094600	151851775	14490	14490	14490	14490	91
634	20250305	094500	150533185	14490	14480	14490	14480	19
635	20250305	094400	150257885	14460	14460	14460	14460	0
636	20250305	094300	150257885	14460	14450	14490	14450	55
637	20250305	094200	149462565	14450	14440	14450	14440	186
638	20250305	094100	146776235	14440	14430	14440	14430	13
639	20250305	094000	146588595	14420	14430	14430	14420	35
640	20250305	093900	146083825	14450	14450	14450	14450	3
641	20250305	093800	146040475	14420	14410	14490	14400	159
642	20250305	093700	143749095	14420	14420	14430	14410	168
643	20250305	093600	141326605	14430	14460	14460	14430	25
644	20250305	093500	140965415	14470	14470	14470	14460	9
645	20250305	093400	140835195	14470	14470	14470	14450	79
646	20250305	093300	139692735	14470	14480	14480	14470	68
647	20250305	093200	138708605	14490	14480	14490	14480	5
648	20250305	093100	138636195	14480	14480	14480	14480	13
649	20250305	093000	138447955	14470	14480	14480	14470	3
650	20250305	092900	138404535	14490	14490	14490	14490	1
651	20250305	092800	138390045	14490	14480	14490	14470	33
652	20250305	092700	137912295	14490	14490	14490	14490	0
653	20250305	092600	137912295	14490	14490	14490	14490	12
654	20250305	092500	137738415	14490	14420	14490	14420	303
655	20250305	092400	133360135	14430	14490	14490	14430	411
656	20250305	092300	127421235	14510	14510	14510	14510	3
657	20250305	092200	127377705	14510	14530	14530	14490	606
658	20250305	092100	118588205	14550	14560	14560	14550	33
659	20250305	092000	118107885	14570	14560	14570	14560	9
660	20250305	091900	117976795	14620	14580	14620	14580	173
661	20250305	091800	115453135	14580	14580	14580	14580	2
662	20250305	091700	115423975	14580	14580	14580	14580	2
663	20250305	091600	115394815	14530	14550	14550	14530	614
664	20250305	091500	106472835	14610	14590	14620	14500	622
665	20250305	091400	97425175	14625	14625	14625	14625	1
666	20250305	091300	97410550	14620	14630	14640	14620	608
667	20250305	091200	88520490	14690	14680	14690	14650	1037
668	20250305	091100	73309820	14700	14700	14700	14700	13
669	20250305	091000	73118720	14670	14670	14710	14670	574
670	20250305	090900	64691640	14660	14630	14660	14630	253
671	20250305	090800	60987040	14620	14650	14650	14610	159
672	20250305	090700	58663390	14660	14660	14680	14640	289
673	20250305	090600	54422740	14670	14650	14710	14650	1142
674	20250305	090500	37643240	14600	14550	14600	14550	1614
675	20250305	090400	14095910	14500	14560	14560	14500	346
676	20250305	090300	9069130	14550	14550	14550	14550	1
677	20250305	090200	9054580	14550	14580	14590	14540	545
678	20250305	090100	1108770	14580	14600	14600	14580	68
679	20250305	090000	116100	14600	14500	14600	14500	8