KissMeData/017960/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	190500	9614198040	15820	15820	15820	15820	10462
3	20250306	190400	9614198040	15820	15820	15820	15820	0
4	20250306	190300	9614198040	15820	15820	15820	15820	0
5	20250306	190200	9614198040	15820	15820	15820	15820	0
6	20250306	190100	9614198040	15820	15820	15820	15820	0
7	20250306	190000	9614198040	15820	15820	15820	15820	0
8	20250306	185900	9614198040	15820	15820	15820	15820	0
9	20250306	185800	9614198040	15820	15820	15820	15820	0
10	20250306	185700	9614198040	15820	15820	15820	15820	0
11	20250306	185600	9614198040	15820	15820	15820	15820	0
12	20250306	185500	9614198040	15820	15820	15820	15820	0
13	20250306	185400	9614198040	15820	15820	15820	15820	0
14	20250306	185300	9614198040	15820	15820	15820	15820	0
15	20250306	185200	9614198040	15820	15820	15820	15820	0
16	20250306	185100	9614198040	15820	15820	15820	15820	0
17	20250306	185000	9614198040	15820	15820	15820	15820	0
18	20250306	184900	9614198040	15820	15820	15820	15820	0
19	20250306	184800	9614198040	15820	15820	15820	15820	0
20	20250306	184700	9614198040	15820	15820	15820	15820	0
21	20250306	184600	9614198040	15820	15820	15820	15820	0
22	20250306	184500	9614198040	15820	15820	15820	15820	0
23	20250306	184400	9614198040	15820	15820	15820	15820	0
24	20250306	184300	9614198040	15820	15820	15820	15820	0
25	20250306	184200	9614198040	15820	15820	15820	15820	0
26	20250306	184100	9614198040	15820	15820	15820	15820	0
27	20250306	184000	9614198040	15820	15820	15820	15820	0
28	20250306	183900	9614198040	15820	15820	15820	15820	0
29	20250306	183800	9614198040	15820	15820	15820	15820	0
30	20250306	183700	9614198040	15820	15820	15820	15820	0
31	20250306	183600	9614198040	15820	15820	15820	15820	0
32	20250306	183500	9614198040	15820	15820	15820	15820	10462
33	20250306	183400	9614198040	15820	15820	15820	15820	0
34	20250306	183300	9614198040	15820	15820	15820	15820	0
35	20250306	183200	9614198040	15820	15820	15820	15820	0
36	20250306	183100	9614198040	15820	15820	15820	15820	0
37	20250306	183000	9614198040	15820	15820	15820	15820	0
38	20250306	182900	9614198040	15820	15820	15820	15820	0
39	20250306	182800	9614198040	15820	15820	15820	15820	0
40	20250306	182700	9614198040	15820	15820	15820	15820	0
41	20250306	182600	9614198040	15820	15820	15820	15820	0
42	20250306	182500	9614198040	15820	15820	15820	15820	0
43	20250306	182400	9614198040	15820	15820	15820	15820	0
44	20250306	182300	9614198040	15820	15820	15820	15820	0
45	20250306	182200	9614198040	15820	15820	15820	15820	0
46	20250306	182100	9614198040	15820	15820	15820	15820	0
47	20250306	182000	9614198040	15820	15820	15820	15820	0
48	20250306	181900	9614198040	15820	15820	15820	15820	0
49	20250306	181800	9614198040	15820	15820	15820	15820	0
50	20250306	181700	9614198040	15820	15820	15820	15820	0
51	20250306	181600	9614198040	15820	15820	15820	15820	0
52	20250306	181500	9614198040	15820	15820	15820	15820	0
53	20250306	181400	9614198040	15820	15820	15820	15820	0
54	20250306	181300	9614198040	15820	15820	15820	15820	0
55	20250306	181200	9614198040	15820	15820	15820	15820	0
56	20250306	181100	9614198040	15820	15820	15820	15820	0
57	20250306	181000	9614198040	15820	15820	15820	15820	0
58	20250306	180900	9614198040	15820	15820	15820	15820	0
59	20250306	180800	9614198040	15820	15820	15820	15820	0
60	20250306	180700	9614198040	15820	15820	15820	15820	0
61	20250306	180600	9614198040	15820	15820	15820	15820	0
62	20250306	180500	9614198040	15820	15820	15820	15820	10462
63	20250306	180400	9614198040	15820	15820	15820	15820	0
64	20250306	180300	9614198040	15820	15820	15820	15820	0
65	20250306	180200	9614198040	15820	15820	15820	15820	0
66	20250306	180100	9614198040	15820	15820	15820	15820	0
67	20250306	180000	9614198040	15820	15820	15820	15820	0
68	20250306	175900	9614198040	15820	15820	15820	15820	0
69	20250306	175800	9614198040	15820	15820	15820	15820	0
70	20250306	175700	9614198040	15820	15820	15820	15820	0
71	20250306	175600	9614198040	15820	15820	15820	15820	0
72	20250306	175500	9614198040	15820	15820	15820	15820	0
73	20250306	175400	9614198040	15820	15820	15820	15820	0
74	20250306	175300	9614198040	15820	15820	15820	15820	0
75	20250306	175200	9614198040	15820	15820	15820	15820	0
76	20250306	175100	9614198040	15820	15820	15820	15820	0
77	20250306	175000	9614198040	15820	15820	15820	15820	0
78	20250306	174900	9614198040	15820	15820	15820	15820	0
79	20250306	174800	9614198040	15820	15820	15820	15820	0
80	20250306	174700	9614198040	15820	15820	15820	15820	0
81	20250306	174600	9614198040	15820	15820	15820	15820	0
82	20250306	174500	9614198040	15820	15820	15820	15820	0
83	20250306	174400	9614198040	15820	15820	15820	15820	0
84	20250306	174300	9614198040	15820	15820	15820	15820	0
85	20250306	174200	9614198040	15820	15820	15820	15820	0
86	20250306	174100	9614198040	15820	15820	15820	15820	0
87	20250306	174000	9614198040	15820	15820	15820	15820	0
88	20250306	173900	9614198040	15820	15820	15820	15820	0
89	20250306	173800	9614198040	15820	15820	15820	15820	0
90	20250306	173700	9614198040	15820	15820	15820	15820	0
91	20250306	173600	9614198040	15820	15820	15820	15820	0
92	20250306	173500	9614198040	15820	15820	15820	15820	10462
93	20250306	173400	9614198040	15820	15820	15820	15820	0
94	20250306	173300	9614198040	15820	15820	15820	15820	0
95	20250306	173200	9614198040	15820	15820	15820	15820	0
96	20250306	173100	9614198040	15820	15820	15820	15820	0
97	20250306	173000	9614198040	15820	15820	15820	15820	0
98	20250306	172900	9614198040	15820	15820	15820	15820	0
99	20250306	172800	9614198040	15820	15820	15820	15820	0
100	20250306	172700	9614198040	15820	15820	15820	15820	0
101	20250306	172600	9614198040	15820	15820	15820	15820	0
102	20250306	172500	9614198040	15820	15820	15820	15820	0
103	20250306	172400	9614198040	15820	15820	15820	15820	0
104	20250306	172300	9614198040	15820	15820	15820	15820	0
105	20250306	172200	9614198040	15820	15820	15820	15820	0
106	20250306	172100	9614198040	15820	15820	15820	15820	0
107	20250306	172000	9614198040	15820	15820	15820	15820	0
108	20250306	171900	9614198040	15820	15820	15820	15820	0
109	20250306	171800	9614198040	15820	15820	15820	15820	0
110	20250306	171700	9614198040	15820	15820	15820	15820	0
111	20250306	171600	9614198040	15820	15820	15820	15820	0
112	20250306	171500	9614198040	15820	15820	15820	15820	0
113	20250306	171400	9614198040	15820	15820	15820	15820	0
114	20250306	171300	9614198040	15820	15820	15820	15820	0
115	20250306	171200	9614198040	15820	15820	15820	15820	0
116	20250306	171100	9614198040	15820	15820	15820	15820	0
117	20250306	171000	9614198040	15820	15820	15820	15820	0
118	20250306	170900	9614198040	15820	15820	15820	15820	0
119	20250306	170800	9614198040	15820	15820	15820	15820	0
120	20250306	170700	9614198040	15820	15820	15820	15820	0
121	20250306	170600	9614198040	15820	15820	15820	15820	0
122	20250306	170500	9614198040	15820	15820	15820	15820	10462
123	20250306	170400	9614198040	15820	15820	15820	15820	0
124	20250306	170300	9614198040	15820	15820	15820	15820	0
125	20250306	170200	9614198040	15820	15820	15820	15820	0
126	20250306	170100	9614198040	15820	15820	15820	15820	0
127	20250306	170000	9614198040	15820	15820	15820	15820	0
128	20250306	165900	9614198040	15820	15820	15820	15820	0
129	20250306	165800	9614198040	15820	15820	15820	15820	0
130	20250306	165700	9614198040	15820	15820	15820	15820	0
131	20250306	165600	9614198040	15820	15820	15820	15820	0
132	20250306	165500	9614198040	15820	15820	15820	15820	0
133	20250306	165400	9614198040	15820	15820	15820	15820	0
134	20250306	165300	9614198040	15820	15820	15820	15820	0
135	20250306	165200	9614198040	15820	15820	15820	15820	0
136	20250306	165100	9614198040	15820	15820	15820	15820	0
137	20250306	165000	9614198040	15820	15820	15820	15820	0
138	20250306	164900	9614198040	15820	15820	15820	15820	0
139	20250306	164800	9614198040	15820	15820	15820	15820	0
140	20250306	164700	9614198040	15820	15820	15820	15820	0
141	20250306	164600	9614198040	15820	15820	15820	15820	0
142	20250306	164500	9614198040	15820	15820	15820	15820	0
143	20250306	164400	9614198040	15820	15820	15820	15820	0
144	20250306	164300	9614198040	15820	15820	15820	15820	0
145	20250306	164200	9614198040	15820	15820	15820	15820	0
146	20250306	164100	9614198040	15820	15820	15820	15820	0
147	20250306	164000	9614198040	15820	15820	15820	15820	0
148	20250306	163900	9614198040	15820	15820	15820	15820	0
149	20250306	163800	9614198040	15820	15820	15820	15820	0
150	20250306	163700	9614198040	15820	15820	15820	15820	0
151	20250306	163600	9614198040	15820	15820	15820	15820	0
152	20250306	163500	9614198040	15820	15820	15820	15820	10462
153	20250306	163400	9614198040	15820	15820	15820	15820	0
154	20250306	163300	9614198040	15820	15820	15820	15820	0
155	20250306	163200	9614198040	15820	15820	15820	15820	0
156	20250306	163100	9614198040	15820	15820	15820	15820	0
157	20250306	163000	9614198040	15820	15820	15820	15820	0
158	20250306	162900	9614198040	15820	15820	15820	15820	0
159	20250306	162800	9614198040	15820	15820	15820	15820	0
160	20250306	162700	9614198040	15820	15820	15820	15820	0
161	20250306	162600	9614198040	15820	15820	15820	15820	0
162	20250306	162500	9614198040	15820	15820	15820	15820	0
163	20250306	162400	9614198040	15820	15820	15820	15820	0
164	20250306	162300	9614198040	15820	15820	15820	15820	0
165	20250306	162200	9614198040	15820	15820	15820	15820	0
166	20250306	162100	9614198040	15820	15820	15820	15820	0
167	20250306	162000	9614198040	15820	15820	15820	15820	0
168	20250306	161900	9614198040	15820	15820	15820	15820	0
169	20250306	161800	9614198040	15820	15820	15820	15820	0
170	20250306	161700	9614198040	15820	15820	15820	15820	0
171	20250306	161600	9614198040	15820	15820	15820	15820	0
172	20250306	161500	9614198040	15820	15820	15820	15820	0
173	20250306	161400	9614198040	15820	15820	15820	15820	0
174	20250306	161300	9614198040	15820	15820	15820	15820	0
175	20250306	161200	9614198040	15820	15820	15820	15820	0
176	20250306	161100	9614198040	15820	15820	15820	15820	0
177	20250306	161000	9614198040	15820	15820	15820	15820	0
178	20250306	160900	9614198040	15820	15820	15820	15820	0
179	20250306	160800	9614198040	15820	15820	15820	15820	0
180	20250306	160700	9614198040	15820	15820	15820	15820	0
181	20250306	160600	9614198040	15820	15820	15820	15820	0
182	20250306	160500	9614198040	15820	15820	15820	15820	10462
183	20250306	160400	9614198040	15820	15820	15820	15820	0
184	20250306	160300	9614198040	15820	15820	15820	15820	0
185	20250306	160200	9614198040	15820	15820	15820	15820	0
186	20250306	160100	9614198040	15820	15820	15820	15820	0
187	20250306	160000	9614198040	15820	15820	15820	15820	0
188	20250306	155900	9614198040	15820	15820	15820	15820	0
189	20250306	155800	9614198040	15820	15820	15820	15820	0
190	20250306	155700	9614198040	15820	15820	15820	15820	0
191	20250306	155600	9614198040	15820	15820	15820	15820	0
192	20250306	155500	9614198040	15820	15820	15820	15820	0
193	20250306	155400	9614198040	15820	15820	15820	15820	0
194	20250306	155300	9614198040	15820	15820	15820	15820	0
195	20250306	155200	9614198040	15820	15820	15820	15820	0
196	20250306	155100	9614198040	15820	15820	15820	15820	0
197	20250306	155000	9614198040	15820	15820	15820	15820	0
198	20250306	154900	9614198040	15820	15820	15820	15820	0
199	20250306	154800	9614198040	15820	15820	15820	15820	0
200	20250306	154700	9614198040	15820	15820	15820	15820	0
201	20250306	154600	9614198040	15820	15820	15820	15820	0
202	20250306	154500	9614198040	15820	15820	15820	15820	0
203	20250306	154400	9614198040	15820	15820	15820	15820	0
204	20250306	154300	9614198040	15820	15820	15820	15820	0
205	20250306	154200	9614198040	15820	15820	15820	15820	0
206	20250306	154100	9614198040	15820	15820	15820	15820	0
207	20250306	154000	9614198040	15820	15820	15820	15820	0
208	20250306	153900	9614198040	15820	15820	15820	15820	0
209	20250306	153800	9614198040	15820	15820	15820	15820	0
210	20250306	153700	9614198040	15820	15820	15820	15820	0
211	20250306	153600	9614198040	15820	15820	15820	15820	0
212	20250306	153500	9614198040	15820	15820	15820	15820	10462
213	20250306	153400	9614198040	15820	15820	15820	15820	0
214	20250306	153300	9614198040	15820	15820	15820	15820	0
215	20250306	153200	9614198040	15820	15820	15820	15820	0
216	20250306	153100	9614198040	15820	15820	15820	15820	0
217	20250306	153000	9614198040	15820	15820	15820	15820	10462
218	20250306	152900	9448689200	15840	15840	15840	15840	0
219	20250306	152800	9448689200	15840	15840	15840	15840	0
220	20250306	152700	9448689200	15840	15840	15840	15840	0
221	20250306	152600	9448689200	15840	15840	15840	15840	0
222	20250306	152500	9448689200	15840	15840	15840	15840	0
223	20250306	152400	9448689200	15840	15840	15840	15840	0
224	20250306	152300	9448689200	15840	15840	15840	15840	0
225	20250306	152200	9448689200	15840	15840	15840	15840	0
226	20250306	152100	9448689200	15840	15840	15840	15840	0
227	20250306	152000	9448689200	15840	15840	15840	15840	0
228	20250306	151900	9448689200	15840	15840	15850	15820	2005
229	20250306	151800	9416943420	15840	15840	15850	15830	1600
230	20250306	151700	9391601960	15840	15840	15850	15820	1163
231	20250306	151600	9373184690	15830	15830	15840	15810	1111
232	20250306	151500	9355599040	15820	15860	15870	15810	536
233	20250306	151400	9347116970	15870	15860	15870	15800	6017
234	20250306	151300	9251924180	15860	15840	15860	15820	936
235	20250306	151200	9237103910	15840	15840	15840	15840	301
236	20250306	151100	9232336070	15840	15820	15840	15800	5247
237	20250306	151000	9149364870	15840	15880	15880	15810	605
238	20250306	150900	9139788500	15880	15825	15880	15820	2185
239	20250306	150800	9105195430	15830	15840	15840	15820	558
240	20250306	150700	9096361570	15800	15840	15840	15800	5883
241	20250306	150600	9003342100	15830	15840	15840	15820	635
242	20250306	150500	8993287370	15840	15850	15850	15830	2117
243	20250306	150400	8959763500	15850	15850	15850	15840	539
244	20250306	150300	8951220950	15850	15880	15880	15840	2137
245	20250306	150200	8917341980	15880	15890	15900	15880	225
246	20250306	150100	8913767880	15890	15870	15890	15840	538
247	20250306	150000	8905239120	15850	15850	15850	15820	4518
248	20250306	145900	8833697600	15850	15910	15910	15840	5608
249	20250306	145800	8744782790	15910	15890	15910	15880	165
250	20250306	145700	8742160330	15870	15900	15900	15870	1184
251	20250306	145600	8723359790	15900	15885	15900	15860	1653
252	20250306	145500	8697127075	15890	15890	15895	15890	226
253	20250306	145400	8693535650	15895	15900	15900	15890	320
254	20250306	145300	8688449070	15890	15910	15910	15870	1702
255	20250306	145200	8661412380	15900	15900	15920	15890	306
256	20250306	145100	8656544885	15910	15910	15920	15900	318
257	20250306	145000	8651488005	15900	15890	15910	15880	911
258	20250306	144900	8637011545	15890	15910	15920	15890	1867
259	20250306	144800	8607332325	15920	15930	15950	15910	471
260	20250306	144700	8599833945	15930	15930	15960	15900	2961
261	20250306	144600	8552690255	15990	15960	16000	15930	4882
262	20250306	144500	8474692875	15950	15960	15960	15950	1795
263	20250306	144400	8446056585	15960	15960	15960	15950	104
264	20250306	144300	8444397175	15960	15950	15960	15940	757
265	20250306	144200	8432323955	15960	15950	15960	15950	158
266	20250306	144100	8429803385	15960	15960	15960	15950	119
267	20250306	144000	8427904245	15960	15940	15960	15930	2396
268	20250306	143900	8389713295	15940	15930	15950	15930	2107
269	20250306	143800	8356127635	15930	15930	15930	15920	379
270	20250306	143700	8350090675	15930	15920	15930	15920	113
271	20250306	143600	8348291185	15930	15900	15930	15900	395
272	20250306	143500	8342008785	15900	15910	15920	15890	550
273	20250306	143400	8333263365	15910	15870	15920	15860	3431
274	20250306	143300	8278755315	15880	15880	15880	15860	366
275	20250306	143200	8272944555	15880	15880	15890	15850	2966
276	20250306	143100	8225891615	15880	15920	15920	15870	3266
277	20250306	143000	8173964525	15930	15940	15950	15930	2296
278	20250306	142900	8137380315	15940	15950	15950	15940	1367
279	20250306	142800	8115589265	15950	15940	15950	15940	182
280	20250306	142700	8112687865	15940	15960	15960	15930	795
281	20250306	142600	8100013015	15950	15960	15960	15950	232
282	20250306	142500	8096310615	15960	15950	15960	15950	289
283	20250306	142400	8091700775	15950	15910	15950	15900	672
284	20250306	142300	8080997745	15910	15900	15910	15890	418
285	20250306	142200	8074351865	15900	15900	15900	15890	281
286	20250306	142100	8069885695	15900	15900	15900	15900	213
287	20250306	142000	8066498995	15900	15900	15900	15890	734
288	20250306	141900	8054833365	15900	15900	15900	15895	76
289	20250306	141800	8053625070	15900	15900	15900	15880	453
290	20250306	141700	8046426910	15890	15900	15900	15890	383
291	20250306	141600	8040339070	15890	15880	15900	15880	570
292	20250306	141500	8031283850	15890	15890	15900	15890	764
293	20250306	141400	8019143690	15900	15890	15900	15890	578
294	20250306	141300	8009956940	15890	15880	15890	15860	3252
295	20250306	141200	7958330510	15890	15900	15910	15880	2399
296	20250306	141100	7920199900	15910	15930	15930	15910	3278
297	20250306	141000	7868027200	15930	15920	15930	15920	1811
298	20250306	140900	7839194540	15920	15920	15930	15910	798
299	20250306	140800	7826491200	15920	15960	15980	15920	1861
300	20250306	140700	7796838680	15980	15980	15980	15940	223
301	20250306	140600	7793279420	15980	15990	15990	15930	827
302	20250306	140500	7780093550	15990	15970	16000	15960	2160
303	20250306	140400	7745589290	15970	15960	15970	15960	496
304	20250306	140300	7737672480	15960	15930	15970	15930	384
305	20250306	140200	7731550530	15930	15920	15930	15920	446
306	20250306	140100	7724448705	15920	15910	15920	15900	999
307	20250306	140000	7708555635	15900	15910	15910	15880	1550
308	20250306	135900	7683919675	15890	16000	16010	15800	27916
309	20250306	135800	7239616985	16000	16030	16030	16000	3829
310	20250306	135700	7178317425	16020	16050	16050	16020	2427
311	20250306	135600	7139402845	16050	16070	16090	16050	1059
312	20250306	135500	7122386435	16070	16070	16070	16070	201
313	20250306	135400	7119156365	16070	16070	16070	16070	109
314	20250306	135300	7117404735	16070	16070	16070	16070	149
315	20250306	135200	7115010305	16070	16060	16070	16050	385
316	20250306	135100	7108829035	16060	16045	16060	16040	324
317	20250306	135000	7103629220	16040	16040	16040	16030	826
318	20250306	134900	7090381390	16040	16050	16050	16040	552
319	20250306	134800	7081526605	16040	16050	16050	16040	38
320	20250306	134700	7080916925	16050	16050	16050	16050	79
321	20250306	134600	7079648975	16040	16040	16050	16040	257
322	20250306	134500	7075526655	16040	16060	16060	16040	353
323	20250306	134400	7069860645	16050	16050	16050	16040	200
324	20250306	134300	7066651495	16050	16060	16060	16040	459
325	20250306	134200	7059285075	16060	16060	16060	16050	97
326	20250306	134100	7057727355	16060	16060	16060	16060	68
327	20250306	134000	7056635275	16050	16060	16060	16050	146
328	20250306	133900	7054290525	16060	16060	16060	16060	15
329	20250306	133800	7054049625	16070	16060	16070	16050	215
330	20250306	133700	7050596315	16070	16040	16070	16000	7700
331	20250306	133600	6927341405	16040	16050	16070	16040	604
332	20250306	133500	6917646145	16050	16060	16070	16050	737
333	20250306	133400	6905812445	16060	16060	16070	16060	506
334	20250306	133300	6897686035	16070	16080	16080	16060	449
335	20250306	133200	6890468445	16090	16100	16100	16090	627
336	20250306	133100	6880379305	16100	16090	16100	16085	136
337	20250306	133000	6878190385	16090	16080	16090	16080	30
338	20250306	132900	6877707785	16090	16100	16100	16090	266
339	20250306	132800	6873426185	16100	16050	16100	16040	888
340	20250306	132700	6859143935	16060	16070	16070	16060	371
341	20250306	132600	6853183755	16070	16080	16080	16060	212
342	20250306	132500	6849776735	16080	16070	16080	16070	366
343	20250306	132400	6843892995	16070	16030	16070	16020	2145
344	20250306	132300	6809488125	16040	16030	16040	16020	1376
345	20250306	132200	6787438655	16030	16040	16040	16030	363
346	20250306	132100	6781618925	16040	16030	16040	16030	11
347	20250306	132000	6781442505	16040	16030	16040	16020	523
348	20250306	131900	6773058590	16030	16030	16030	16020	426
349	20250306	131800	6766233040	16030	16030	16030	16020	552
350	20250306	131700	6757388580	16030	16010	16030	16010	2228
351	20250306	131600	6721687320	16010	16020	16030	16010	1527
352	20250306	131500	6697236850	16030	16050	16050	16010	4459
353	20250306	131400	6625786090	16050	16040	16060	16030	371
354	20250306	131300	6619836320	16030	16060	16070	16030	8830
355	20250306	131200	6478181150	16060	16060	16060	16050	264
356	20250306	131100	6473942935	16060	16060	16070	16050	1158
357	20250306	131000	6455353265	16060	16070	16070	16060	241
358	20250306	130900	6451482735	16060	16070	16070	16060	156
359	20250306	130800	6448976665	16070	16070	16080	16060	252
360	20250306	130700	6444929335	16080	16070	16080	16070	695
361	20250306	130600	6433760335	16070	16080	16080	16040	6040
362	20250306	130500	6336774465	16080	16140	16140	16070	1927
363	20250306	130400	6305754455	16110	16140	16140	16110	393
364	20250306	130300	6299420435	16110	16110	16150	16100	445
365	20250306	130200	6292252825	16110	16160	16160	16110	681
366	20250306	130100	6281261915	16150	16130	16160	16130	395
367	20250306	130000	6274888355	16130	16100	16130	16100	184
368	20250306	125900	6271923865	16100	16080	16100	16070	4177
369	20250306	125800	6204751195	16080	16080	16080	16070	166
370	20250306	125700	6202082935	16070	16080	16080	16070	179
371	20250306	125600	6199204660	16080	16080	16090	16070	1402
372	20250306	125500	6176673020	16090	16110	16110	16080	4228
373	20250306	125400	6108624260	16130	16110	16130	16110	480
374	20250306	125300	6100886750	16120	16120	16120	16120	96
375	20250306	125200	6099339230	16130	16110	16130	16100	407
376	20250306	125100	6092785780	16100	16120	16120	16100	290
377	20250306	125000	6088113930	16110	16110	16120	16110	391
378	20250306	124900	6081814860	16110	16110	16110	16090	571
379	20250306	124800	6072621800	16110	16110	16110	16100	155
380	20250306	124700	6070124960	16110	16150	16150	16100	593
381	20250306	124600	6060563220	16150	16100	16180	16100	2964
382	20250306	124500	6012749730	16100	16090	16100	16080	1388
383	20250306	124400	5990416850	16090	16090	16090	16080	426
384	20250306	124300	5983563010	16090	16090	16090	16080	101
385	20250306	124200	5981938745	16090	16090	16090	16090	347
386	20250306	124100	5976355515	16090	16090	16090	16080	364
387	20250306	124000	5970499855	16080	16090	16090	16080	251
388	20250306	123900	5966461275	16090	16080	16090	16080	303
389	20250306	123800	5961586365	16080	16080	16090	16080	66
390	20250306	123700	5960525075	16080	16090	16090	16080	1008
391	20250306	123600	5944312745	16080	16080	16090	16080	23
392	20250306	123500	5943942895	16080	16080	16080	16080	110
393	20250306	123400	5942174095	16080	16070	16080	16070	473
394	20250306	123300	5934571715	16060	16070	16070	16060	131
395	20250306	123200	5932467225	16060	16080	16080	16060	522
396	20250306	123100	5924079015	16080	16070	16080	16070	106
397	20250306	123000	5922375585	16080	16070	16080	16070	72
398	20250306	122900	5921217925	16080	16080	16080	16070	24
399	20250306	122800	5920832225	16080	16080	16080	16080	188
400	20250306	122700	5917809185	16070	16080	16090	16070	1059
401	20250306	122600	5900790165	16080	16080	16090	16070	202
402	20250306	122500	5897542195	16070	16080	16080	16070	600
403	20250306	122400	5887894405	16090	16100	16100	16090	285
404	20250306	122300	5883308125	16100	16110	16120	16100	334
405	20250306	122200	5877929065	16110	16100	16120	16100	470
406	20250306	122100	5870360695	16100	16090	16100	16090	89
407	20250306	122000	5868927805	16100	16100	16100	16100	40
408	20250306	121900	5868283805	16090	16090	16090	16090	598
409	20250306	121800	5858661985	16090	16080	16090	16070	272
410	20250306	121700	5854288315	16080	16060	16080	16060	84
411	20250306	121600	5852937795	16050	16080	16080	16050	1272
412	20250306	121500	5832505210	16080	16080	16080	16080	108
413	20250306	121400	5830768570	16080	16070	16080	16070	182
414	20250306	121300	5827843520	16070	16080	16080	16070	37
415	20250306	121200	5827248640	16080	16075	16080	16070	347
416	20250306	121100	5821670170	16080	16080	16080	16080	128
417	20250306	121000	5819611930	16080	16090	16090	16070	519
418	20250306	120900	5811267990	16080	16080	16090	16080	78
419	20250306	120800	5810013710	16070	16070	16090	16070	330
420	20250306	120700	5804709170	16080	16080	16080	16070	767
421	20250306	120600	5792378320	16090	16080	16090	16080	182
422	20250306	120500	5789449960	16090	16110	16110	16080	2065
423	20250306	120400	5756214940	16120	16120	16120	16120	258
424	20250306	120300	5752055980	16120	16110	16120	16100	493
425	20250306	120200	5744116020	16120	16100	16120	16100	46
426	20250306	120100	5743374970	16120	16120	16120	16110	446
427	20250306	120000	5736187280	16130	16130	16135	16130	701
428	20250306	115900	5724879820	16130	16120	16130	16110	880
429	20250306	115800	5710693690	16120	16120	16120	16110	155
430	20250306	115700	5708195790	16110	16120	16120	16110	180
431	20250306	115600	5705295030	16120	16120	16120	16120	299
432	20250306	115500	5700475150	16120	16110	16120	16110	414
433	20250306	115400	5693805480	16120	16120	16120	16120	116
434	20250306	115300	5691935560	16120	16120	16120	16120	24
435	20250306	115200	5691548680	16120	16110	16120	16110	209
436	20250306	115100	5688180050	16110	16110	16110	16100	381
437	20250306	115000	5682043890	16110	16110	16120	16110	378
438	20250306	114900	5675953680	16110	16120	16120	16110	621
439	20250306	114800	5665948770	16120	16125	16130	16110	693
440	20250306	114700	5654777165	16120	16130	16130	16120	23
441	20250306	114600	5654406385	16130	16140	16140	16130	1035
442	20250306	114500	5637710540	16140	16135	16140	16130	805
443	20250306	114400	5624719700	16140	16140	16140	16140	40
444	20250306	114300	5624074100	16140	16140	16140	16140	94
445	20250306	114200	5622556940	16140	16140	16140	16140	68
446	20250306	114100	5621459420	16140	16140	16140	16130	163
447	20250306	114000	5618829500	16140	16120	16140	16120	392
448	20250306	113900	5612509450	16120	16120	16120	16120	216
449	20250306	113800	5609027530	16120	16120	16120	16110	597
450	20250306	113700	5599403980	16130	16130	16140	16120	341
451	20250306	113600	5593905080	16140	16120	16140	16110	1068
452	20250306	113500	5576697320	16140	16130	16140	16120	482
453	20250306	113400	5568921130	16140	16120	16140	16120	1348
454	20250306	113300	5547178590	16130	16120	16140	16120	3500
455	20250306	113200	5490708650	16120	16100	16120	16100	706
456	20250306	113100	5479337290	16090	16060	16100	16060	282
457	20250306	113000	5474800170	16040	16060	16100	16040	1865
458	20250306	112900	5444866230	16070	16060	16100	16050	1331
459	20250306	112800	5423483790	16040	16060	16060	16040	706
460	20250306	112700	5412154430	16060	16040	16060	16030	2011
461	20250306	112600	5379909480	16040	16060	16060	16040	1029
462	20250306	112500	5363401650	16060	16030	16060	16030	654
463	20250306	112400	5352908710	16050	16050	16050	16030	1600
464	20250306	112300	5327247190	16050	16060	16060	16040	1482
465	20250306	112200	5303468000	16050	16060	16070	16040	1138
466	20250306	112100	5285197490	16060	16090	16090	16040	5242
467	20250306	112000	5201002080	16100	16090	16100	16090	60
468	20250306	111900	5200036230	16090	16080	16090	16070	616
469	20250306	111800	5190129110	16090	16070	16090	16070	316
470	20250306	111700	5185047830	16080	16090	16090	16080	1462
471	20250306	111600	5161535780	16090	16100	16100	16090	729
472	20250306	111500	5149805530	16100	16110	16110	16100	346
473	20250306	111400	5144234910	16110	16100	16110	16090	254
474	20250306	111300	5140145290	16090	16090	16090	16080	1605
475	20250306	111200	5114332840	16090	16110	16120	16090	17590
476	20250306	111100	4831010820	16110	16130	16130	16110	4444
477	20250306	111000	4759390920	16130	16120	16130	16120	1616
478	20250306	110900	4733336120	16120	16140	16140	16120	909
479	20250306	110800	4718673400	16140	16150	16150	16130	522
480	20250306	110700	4710248910	16140	16150	16150	16140	701
481	20250306	110600	4698932710	16150	16150	16150	16150	315
482	20250306	110500	4693845460	16150	16150	16150	16150	92
483	20250306	110400	4692359660	16150	16150	16150	16150	16
484	20250306	110300	4692101260	16150	16150	16150	16140	233
485	20250306	110200	4688339810	16140	16140	16150	16140	427
486	20250306	110100	4681447970	16140	16130	16140	16130	231
487	20250306	110000	4677721160	16140	16170	16170	16130	2148
488	20250306	105900	4643032130	16160	16160	16170	16160	113
489	20250306	105800	4641205330	16160	16170	16170	16160	315
490	20250306	105700	4636112000	16160	16150	16170	16150	783
491	20250306	105600	4623461110	16160	16160	16160	16140	1863
492	20250306	105500	4593366760	16160	16200	16200	16160	881
493	20250306	105400	4579109080	16200	16220	16220	16200	1675
494	20250306	105300	4551972100	16220	16220	16220	16210	983
495	20250306	105200	4536037110	16220	16230	16230	16220	695
496	20250306	105100	4524763370	16230	16220	16230	16220	55
497	20250306	105000	4523871260	16220	16220	16230	16220	552
498	20250306	104900	4514913490	16230	16220	16230	16220	506
499	20250306	104800	4506701740	16230	16230	16230	16220	119
500	20250306	104700	4504771540	16220	16240	16240	16220	1397
501	20250306	104600	4482107730	16230	16250	16250	16230	396
502	20250306	104500	4475680070	16250	16230	16260	16230	146
503	20250306	104400	4473308035	16230	16220	16230	16220	333
504	20250306	104300	4467904965	16250	16240	16250	16220	420
505	20250306	104200	4461090085	16240	16250	16250	16220	1146
506	20250306	104100	4442482345	16250	16260	16260	16250	570
507	20250306	104000	4433219835	16260	16250	16260	16250	827
508	20250306	103900	4419780325	16260	16260	16260	16250	369
509	20250306	103800	4413780945	16260	16270	16270	16250	565
510	20250306	103700	4404593205	16270	16260	16270	16260	180
511	20250306	103600	4401665605	16260	16280	16290	16260	1649
512	20250306	103500	4374833415	16280	16260	16280	16260	741
513	20250306	103400	4362780435	16260	16290	16290	16260	1333
514	20250306	103300	4341101455	16280	16290	16290	16270	2185
515	20250306	103200	4305517945	16290	16280	16290	16280	2103
516	20250306	103100	4271265505	16280	16260	16290	16260	2712
517	20250306	103000	4227134835	16260	16250	16260	16250	537
518	20250306	102900	4218408305	16250	16250	16260	16250	657
519	20250306	102800	4207732045	16250	16250	16250	16230	3648
520	20250306	102700	4148466190	16250	16230	16250	16230	3499
521	20250306	102600	4091647320	16230	16230	16230	16230	460
522	20250306	102500	4084181520	16220	16220	16220	16210	411
523	20250306	102400	4077515120	16220	16200	16220	16200	564
524	20250306	102300	4068377960	16200	16230	16230	16190	1622
525	20250306	102200	4042091230	16230	16220	16230	16200	763
526	20250306	102100	4029720590	16230	16220	16230	16220	352
527	20250306	102000	4024010570	16220	16200	16230	16190	564
528	20250306	101900	4014871680	16200	16230	16230	16190	405
529	20250306	101800	4008308480	16230	16190	16230	16190	920
530	20250306	101700	3993401750	16190	16185	16190	16170	623
531	20250306	101600	3983318235	16180	16170	16190	16170	138
532	20250306	101500	3981085565	16170	16140	16190	16140	1228
533	20250306	101400	3961244725	16140	16150	16150	16140	227
534	20250306	101300	3957579725	16150	16140	16150	16130	575
535	20250306	101200	3948300995	16140	16140	16140	16130	148
536	20250306	101100	3945912345	16130	16170	16170	16130	914
537	20250306	101000	3931159295	16170	16170	16170	16160	166
538	20250306	100900	3928475105	16170	16180	16180	16120	2872
539	20250306	100800	3882165835	16180	16170	16190	16140	212
540	20250306	100700	3878740175	16190	16140	16190	16140	555
541	20250306	100600	3869782255	16140	16140	16150	16120	811
542	20250306	100500	3856694715	16140	16130	16190	16130	404
543	20250306	100400	3850163495	16120	16150	16160	16120	1815
544	20250306	100300	3820873325	16150	16170	16200	16150	1226
545	20250306	100200	3801057430	16160	16160	16195	16160	168
546	20250306	100100	3798339870	16230	16230	16230	16150	1841
547	20250306	100000	3768470220	16150	16240	16240	16150	1377
548	20250306	095900	3746184950	16240	16190	16250	16190	114
549	20250306	095800	3744337600	16150	16130	16170	16130	3407
550	20250306	095700	3689311900	16140	16170	16170	16130	1239
551	20250306	095600	3669303190	16170	16210	16210	16160	4072
552	20250306	095500	3603366390	16210	16270	16270	16200	956
553	20250306	095400	3587860450	16270	16260	16270	16210	4286
554	20250306	095300	3518272830	16260	16250	16260	16230	1912
555	20250306	095200	3487201080	16250	16250	16250	16200	2463
556	20250306	095100	3447224990	16250	16260	16260	16200	711
557	20250306	095000	3435675130	16260	16200	16260	16190	2989
558	20250306	094900	3387204500	16190	16200	16200	16160	282
559	20250306	094800	3382637110	16200	16110	16200	16100	7411
560	20250306	094700	3262712580	16110	16120	16120	16110	569
561	20250306	094600	3253542550	16120	16110	16120	16090	3785
562	20250306	094500	3192605950	16110	16130	16130	16110	708
563	20250306	094400	3181192920	16130	16120	16140	16120	265
564	20250306	094300	3176919475	16130	16190	16190	16130	4592
565	20250306	094200	3102775585	16200	16160	16200	16150	1318
566	20250306	094100	3081446025	16160	16200	16200	16160	2029
567	20250306	094000	3048614245	16200	16200	16200	16170	1330
568	20250306	093900	3027091285	16200	16200	16200	16180	3688
569	20250306	093800	2967356885	16200	16220	16220	16190	1038
570	20250306	093700	2950535825	16220	16190	16220	16180	1703
571	20250306	093600	2922939935	16190	16190	16200	16160	1987
572	20250306	093500	2890793145	16180	16180	16190	16170	1359
573	20250306	093400	2868804535	16180	16190	16190	16170	1392
574	20250306	093300	2846282555	16190	16190	16200	16140	15215
575	20250306	093200	2600501330	16190	16200	16200	16150	1844
576	20250306	093100	2570677080	16200	16180	16200	16150	1808
577	20250306	093000	2541436080	16150	16190	16190	16150	1426
578	20250306	092900	2518378960	16190	16200	16210	16175	896
579	20250306	092800	2503871495	16200	16130	16200	16130	4427
580	20250306	092700	2432391600	16140	16100	16140	16100	923
581	20250306	092600	2417515240	16110	16170	16170	16070	4407
582	20250306	092500	2346542960	16170	16170	16180	16140	980
583	20250306	092400	2330709780	16180	16170	16200	16150	5684
584	20250306	092300	2238897050	16160	16200	16200	16150	3482
585	20250306	092200	2182536580	16210	16260	16260	16200	6346
586	20250306	092100	2079510110	16260	16250	16280	16250	2237
587	20250306	092000	2043120590	16250	16250	16270	16220	876
588	20250306	091900	2028879940	16260	16260	16270	16220	4980
589	20250306	091800	1947973220	16260	16240	16270	16240	3103
590	20250306	091700	1897507090	16250	16150	16250	16100	2551
591	20250306	091600	1856201720	16120	16150	16180	16060	13103
592	20250306	091500	1645242730	16100	16190	16200	16100	4341
593	20250306	091400	1575159000	16200	16250	16250	16190	1649
594	20250306	091300	1548433560	16240	16290	16310	16200	3920
595	20250306	091200	1484668510	16300	16230	16300	16190	3266
596	20250306	091100	1431553135	16240	16190	16280	16190	2776
597	20250306	091000	1386502635	16190	16220	16250	16170	6198
598	20250306	090900	1286154055	16220	16330	16350	16210	8456
599	20250306	090800	1148555635	16340	16380	16390	16310	4010
600	20250306	090700	1082995175	16380	16310	16390	16270	7443
601	20250306	090600	961436615	16300	16280	16340	16250	6915
602	20250306	090500	848627565	16280	16160	16360	16160	7120
603	20250306	090400	732553025	16160	16120	16220	16060	4049
604	20250306	090300	667197285	16120	16090	16180	16030	4884
605	20250306	090200	588662345	16180	16120	16370	16100	9579
606	20250306	090100	433928750	16120	16210	16210	16110	4483
607	20250306	090000	361570850	16170	16390	16390	16170	22096