KissMeData/071280/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	195200	12541979145	16100	16100	16100	16100	3990
3	20250307	195100	12541979145	16100	16100	16100	16100	0
4	20250307	195000	12541979145	16100	16100	16100	16100	0
5	20250307	194900	12541979145	16100	16100	16100	16100	0
6	20250307	194800	12541979145	16100	16100	16100	16100	0
7	20250307	194700	12541979145	16100	16100	16100	16100	0
8	20250307	194600	12541979145	16100	16100	16100	16100	0
9	20250307	194500	12541979145	16100	16100	16100	16100	0
10	20250307	194400	12541979145	16100	16100	16100	16100	0
11	20250307	194300	12541979145	16100	16100	16100	16100	0
12	20250307	194200	12541979145	16100	16100	16100	16100	0
13	20250307	194100	12541979145	16100	16100	16100	16100	0
14	20250307	194000	12541979145	16100	16100	16100	16100	0
15	20250307	193900	12541979145	16100	16100	16100	16100	0
16	20250307	193800	12541979145	16100	16100	16100	16100	0
17	20250307	193700	12541979145	16100	16100	16100	16100	0
18	20250307	193600	12541979145	16100	16100	16100	16100	0
19	20250307	193500	12541979145	16100	16100	16100	16100	0
20	20250307	193400	12541979145	16100	16100	16100	16100	0
21	20250307	193300	12541979145	16100	16100	16100	16100	0
22	20250307	193200	12541979145	16100	16100	16100	16100	0
23	20250307	193100	12541979145	16100	16100	16100	16100	0
24	20250307	193000	12541979145	16100	16100	16100	16100	0
25	20250307	192900	12541979145	16100	16100	16100	16100	0
26	20250307	192800	12541979145	16100	16100	16100	16100	0
27	20250307	192700	12541979145	16100	16100	16100	16100	0
28	20250307	192600	12541979145	16100	16100	16100	16100	0
29	20250307	192500	12541979145	16100	16100	16100	16100	0
30	20250307	192400	12541979145	16100	16100	16100	16100	0
31	20250307	192300	12541979145	16100	16100	16100	16100	0
32	20250307	192200	12541979145	16100	16100	16100	16100	3990
33	20250307	192100	12541979145	16100	16100	16100	16100	0
34	20250307	192000	12541979145	16100	16100	16100	16100	0
35	20250307	191900	12541979145	16100	16100	16100	16100	0
36	20250307	191800	12541979145	16100	16100	16100	16100	0
37	20250307	191700	12541979145	16100	16100	16100	16100	0
38	20250307	191600	12541979145	16100	16100	16100	16100	0
39	20250307	191500	12541979145	16100	16100	16100	16100	0
40	20250307	191400	12541979145	16100	16100	16100	16100	0
41	20250307	191300	12541979145	16100	16100	16100	16100	0
42	20250307	191200	12541979145	16100	16100	16100	16100	0
43	20250307	191100	12541979145	16100	16100	16100	16100	0
44	20250307	191000	12541979145	16100	16100	16100	16100	0
45	20250307	190900	12541979145	16100	16100	16100	16100	0
46	20250307	190800	12541979145	16100	16100	16100	16100	0
47	20250307	190700	12541979145	16100	16100	16100	16100	0
48	20250307	190600	12541979145	16100	16100	16100	16100	0
49	20250307	190500	12541979145	16100	16100	16100	16100	0
50	20250307	190400	12541979145	16100	16100	16100	16100	0
51	20250307	190300	12541979145	16100	16100	16100	16100	0
52	20250307	190200	12541979145	16100	16100	16100	16100	0
53	20250307	190100	12541979145	16100	16100	16100	16100	0
54	20250307	190000	12541979145	16100	16100	16100	16100	0
55	20250307	185900	12541979145	16100	16100	16100	16100	0
56	20250307	185800	12541979145	16100	16100	16100	16100	0
57	20250307	185700	12541979145	16100	16100	16100	16100	0
58	20250307	185600	12541979145	16100	16100	16100	16100	0
59	20250307	185500	12541979145	16100	16100	16100	16100	0
60	20250307	185400	12541979145	16100	16100	16100	16100	0
61	20250307	185300	12541979145	16100	16100	16100	16100	0
62	20250307	185200	12541979145	16100	16100	16100	16100	3990
63	20250307	185100	12541979145	16100	16100	16100	16100	0
64	20250307	185000	12541979145	16100	16100	16100	16100	0
65	20250307	184900	12541979145	16100	16100	16100	16100	0
66	20250307	184800	12541979145	16100	16100	16100	16100	0
67	20250307	184700	12541979145	16100	16100	16100	16100	0
68	20250307	184600	12541979145	16100	16100	16100	16100	0
69	20250307	184500	12541979145	16100	16100	16100	16100	0
70	20250307	184400	12541979145	16100	16100	16100	16100	0
71	20250307	184300	12541979145	16100	16100	16100	16100	0
72	20250307	184200	12541979145	16100	16100	16100	16100	0
73	20250307	184100	12541979145	16100	16100	16100	16100	0
74	20250307	184000	12541979145	16100	16100	16100	16100	0
75	20250307	183900	12541979145	16100	16100	16100	16100	0
76	20250307	183800	12541979145	16100	16100	16100	16100	0
77	20250307	183700	12541979145	16100	16100	16100	16100	0
78	20250307	183600	12541979145	16100	16100	16100	16100	0
79	20250307	183500	12541979145	16100	16100	16100	16100	0
80	20250307	183400	12541979145	16100	16100	16100	16100	0
81	20250307	183300	12541979145	16100	16100	16100	16100	0
82	20250307	183200	12541979145	16100	16100	16100	16100	0
83	20250307	183100	12541979145	16100	16100	16100	16100	0
84	20250307	183000	12541979145	16100	16100	16100	16100	0
85	20250307	182900	12541979145	16100	16100	16100	16100	0
86	20250307	182800	12541979145	16100	16100	16100	16100	0
87	20250307	182700	12541979145	16100	16100	16100	16100	0
88	20250307	182600	12541979145	16100	16100	16100	16100	0
89	20250307	182500	12541979145	16100	16100	16100	16100	0
90	20250307	182400	12541979145	16100	16100	16100	16100	0
91	20250307	182300	12541979145	16100	16100	16100	16100	0
92	20250307	182200	12541979145	16100	16100	16100	16100	3990
93	20250307	182100	12541979145	16100	16100	16100	16100	0
94	20250307	182000	12541979145	16100	16100	16100	16100	0
95	20250307	181900	12541979145	16100	16100	16100	16100	0
96	20250307	181800	12541979145	16100	16100	16100	16100	0
97	20250307	181700	12541979145	16100	16100	16100	16100	0
98	20250307	181600	12541979145	16100	16100	16100	16100	0
99	20250307	181500	12541979145	16100	16100	16100	16100	0
100	20250307	181400	12541979145	16100	16100	16100	16100	0
101	20250307	181300	12541979145	16100	16100	16100	16100	0
102	20250307	181200	12541979145	16100	16100	16100	16100	0
103	20250307	181100	12541979145	16100	16100	16100	16100	0
104	20250307	181000	12541979145	16100	16100	16100	16100	0
105	20250307	180900	12541979145	16100	16100	16100	16100	0
106	20250307	180800	12541979145	16100	16100	16100	16100	0
107	20250307	180700	12541979145	16100	16100	16100	16100	0
108	20250307	180600	12541979145	16100	16100	16100	16100	0
109	20250307	180500	12541979145	16100	16100	16100	16100	0
110	20250307	180400	12541979145	16100	16100	16100	16100	0
111	20250307	180300	12541979145	16100	16100	16100	16100	0
112	20250307	180200	12541979145	16100	16100	16100	16100	0
113	20250307	180100	12541979145	16100	16100	16100	16100	0
114	20250307	180000	12541979145	16100	16100	16100	16100	0
115	20250307	175900	12541979145	16100	16100	16100	16100	0
116	20250307	175800	12541979145	16100	16100	16100	16100	0
117	20250307	175700	12541979145	16100	16100	16100	16100	0
118	20250307	175600	12541979145	16100	16100	16100	16100	0
119	20250307	175500	12541979145	16100	16100	16100	16100	0
120	20250307	175400	12541979145	16100	16100	16100	16100	0
121	20250307	175300	12541979145	16100	16100	16100	16100	0
122	20250307	175200	12541979145	16100	16100	16100	16100	3990
123	20250307	175100	12541979145	16100	16100	16100	16100	0
124	20250307	175000	12541979145	16100	16100	16100	16100	0
125	20250307	174900	12541979145	16100	16100	16100	16100	0
126	20250307	174800	12541979145	16100	16100	16100	16100	0
127	20250307	174700	12541979145	16100	16100	16100	16100	0
128	20250307	174600	12541979145	16100	16100	16100	16100	0
129	20250307	174500	12541979145	16100	16100	16100	16100	0
130	20250307	174400	12541979145	16100	16100	16100	16100	0
131	20250307	174300	12541979145	16100	16100	16100	16100	0
132	20250307	174200	12541979145	16100	16100	16100	16100	0
133	20250307	174100	12541979145	16100	16100	16100	16100	0
134	20250307	174000	12541979145	16100	16100	16100	16100	0
135	20250307	173900	12541979145	16100	16100	16100	16100	0
136	20250307	173800	12541979145	16100	16100	16100	16100	0
137	20250307	173700	12541979145	16100	16100	16100	16100	0
138	20250307	173600	12541979145	16100	16100	16100	16100	0
139	20250307	173500	12541979145	16100	16100	16100	16100	0
140	20250307	173400	12541979145	16100	16100	16100	16100	0
141	20250307	173300	12541979145	16100	16100	16100	16100	0
142	20250307	173200	12541979145	16100	16100	16100	16100	0
143	20250307	173100	12541979145	16100	16100	16100	16100	0
144	20250307	173000	12541979145	16100	16100	16100	16100	0
145	20250307	172900	12541979145	16100	16100	16100	16100	0
146	20250307	172800	12541979145	16100	16100	16100	16100	0
147	20250307	172700	12541979145	16100	16100	16100	16100	0
148	20250307	172600	12541979145	16100	16100	16100	16100	0
149	20250307	172500	12541979145	16100	16100	16100	16100	0
150	20250307	172400	12541979145	16100	16100	16100	16100	0
151	20250307	172300	12541979145	16100	16100	16100	16100	0
152	20250307	172200	12541979145	16100	16100	16100	16100	3990
153	20250307	172100	12541979145	16100	16100	16100	16100	0
154	20250307	172000	12541979145	16100	16100	16100	16100	0
155	20250307	171900	12541979145	16100	16100	16100	16100	0
156	20250307	171800	12541979145	16100	16100	16100	16100	0
157	20250307	171700	12541979145	16100	16100	16100	16100	0
158	20250307	171600	12541979145	16100	16100	16100	16100	0
159	20250307	171500	12541979145	16100	16100	16100	16100	0
160	20250307	171400	12541979145	16100	16100	16100	16100	0
161	20250307	171300	12541979145	16100	16100	16100	16100	0
162	20250307	171200	12541979145	16100	16100	16100	16100	0
163	20250307	171100	12541979145	16100	16100	16100	16100	0
164	20250307	171000	12541979145	16100	16100	16100	16100	0
165	20250307	170900	12541979145	16100	16100	16100	16100	0
166	20250307	170800	12541979145	16100	16100	16100	16100	0
167	20250307	170700	12541979145	16100	16100	16100	16100	0
168	20250307	170600	12541979145	16100	16100	16100	16100	0
169	20250307	170500	12541979145	16100	16100	16100	16100	0
170	20250307	170400	12541979145	16100	16100	16100	16100	0
171	20250307	170300	12541979145	16100	16100	16100	16100	0
172	20250307	170200	12541979145	16100	16100	16100	16100	0
173	20250307	170100	12541979145	16100	16100	16100	16100	0
174	20250307	170000	12541979145	16100	16100	16100	16100	0
175	20250307	165900	12541979145	16100	16100	16100	16100	0
176	20250307	165800	12541979145	16100	16100	16100	16100	0
177	20250307	165700	12541979145	16100	16100	16100	16100	0
178	20250307	165600	12541979145	16100	16100	16100	16100	0
179	20250307	165500	12541979145	16100	16100	16100	16100	0
180	20250307	165400	12541979145	16100	16100	16100	16100	0
181	20250307	165300	12541979145	16100	16100	16100	16100	0
182	20250307	165200	12541979145	16100	16100	16100	16100	3990
183	20250307	165100	12541979145	16100	16100	16100	16100	0
184	20250307	165000	12541979145	16100	16100	16100	16100	0
185	20250307	164900	12541979145	16100	16100	16100	16100	0
186	20250307	164800	12541979145	16100	16100	16100	16100	0
187	20250307	164700	12541979145	16100	16100	16100	16100	0
188	20250307	164600	12541979145	16100	16100	16100	16100	0
189	20250307	164500	12541979145	16100	16100	16100	16100	0
190	20250307	164400	12541979145	16100	16100	16100	16100	0
191	20250307	164300	12541979145	16100	16100	16100	16100	0
192	20250307	164200	12541979145	16100	16100	16100	16100	0
193	20250307	164100	12541979145	16100	16100	16100	16100	0
194	20250307	164000	12541979145	16100	16100	16100	16100	0
195	20250307	163900	12541979145	16100	16100	16100	16100	0
196	20250307	163800	12541979145	16100	16100	16100	16100	0
197	20250307	163700	12541979145	16100	16100	16100	16100	0
198	20250307	163600	12541979145	16100	16100	16100	16100	0
199	20250307	163500	12541979145	16100	16100	16100	16100	0
200	20250307	163400	12541979145	16100	16100	16100	16100	0
201	20250307	163300	12541979145	16100	16100	16100	16100	0
202	20250307	163200	12541979145	16100	16100	16100	16100	0
203	20250307	163100	12541979145	16100	16100	16100	16100	0
204	20250307	163000	12541979145	16100	16100	16100	16100	0
205	20250307	162900	12541979145	16100	16100	16100	16100	0
206	20250307	162800	12541979145	16100	16100	16100	16100	0
207	20250307	162700	12541979145	16100	16100	16100	16100	0
208	20250307	162600	12541979145	16100	16100	16100	16100	0
209	20250307	162500	12541979145	16100	16100	16100	16100	0
210	20250307	162400	12541979145	16100	16100	16100	16100	0
211	20250307	162300	12541979145	16100	16100	16100	16100	0
212	20250307	162200	12541979145	16100	16100	16100	16100	3990
213	20250307	162100	12541979145	16100	16100	16100	16100	0
214	20250307	162000	12541979145	16100	16100	16100	16100	0
215	20250307	161900	12541979145	16100	16100	16100	16100	0
216	20250307	161800	12541979145	16100	16100	16100	16100	0
217	20250307	161700	12541979145	16100	16100	16100	16100	0
218	20250307	161600	12541979145	16100	16100	16100	16100	0
219	20250307	161500	12541979145	16100	16100	16100	16100	0
220	20250307	161400	12541979145	16100	16100	16100	16100	0
221	20250307	161300	12541979145	16100	16100	16100	16100	0
222	20250307	161200	12541979145	16100	16100	16100	16100	0
223	20250307	161100	12541979145	16100	16100	16100	16100	0
224	20250307	161000	12541979145	16100	16100	16100	16100	0
225	20250307	160900	12541979145	16100	16100	16100	16100	0
226	20250307	160800	12541979145	16100	16100	16100	16100	0
227	20250307	160700	12541979145	16100	16100	16100	16100	0
228	20250307	160600	12541979145	16100	16100	16100	16100	0
229	20250307	160500	12541979145	16100	16100	16100	16100	0
230	20250307	160400	12541979145	16100	16100	16100	16100	0
231	20250307	160300	12541979145	16100	16100	16100	16100	0
232	20250307	160200	12541979145	16100	16100	16100	16100	0
233	20250307	160100	12541979145	16100	16100	16100	16100	0
234	20250307	160000	12541979145	16100	16100	16100	16100	0
235	20250307	155900	12541979145	16100	16100	16100	16100	0
236	20250307	155800	12541979145	16100	16100	16100	16100	0
237	20250307	155700	12541979145	16100	16100	16100	16100	0
238	20250307	155600	12541979145	16100	16100	16100	16100	0
239	20250307	155500	12541979145	16100	16100	16100	16100	0
240	20250307	155400	12541979145	16100	16100	16100	16100	0
241	20250307	155300	12541979145	16100	16100	16100	16100	0
242	20250307	155200	12541979145	16100	16100	16100	16100	3990
243	20250307	155100	12541979145	16100	16100	16100	16100	0
244	20250307	155000	12541979145	16100	16100	16100	16100	0
245	20250307	154900	12541979145	16100	16100	16100	16100	0
246	20250307	154800	12541979145	16100	16100	16100	16100	0
247	20250307	154700	12541979145	16100	16100	16100	16100	0
248	20250307	154600	12541979145	16100	16100	16100	16100	0
249	20250307	154500	12541979145	16100	16100	16100	16100	0
250	20250307	154400	12541979145	16100	16100	16100	16100	0
251	20250307	154300	12541979145	16100	16100	16100	16100	0
252	20250307	154200	12541979145	16100	16100	16100	16100	0
253	20250307	154100	12541979145	16100	16100	16100	16100	0
254	20250307	154000	12541979145	16100	16100	16100	16100	0
255	20250307	153900	12541979145	16100	16100	16100	16100	0
256	20250307	153800	12541979145	16100	16100	16100	16100	0
257	20250307	153700	12541979145	16100	16100	16100	16100	0
258	20250307	153600	12541979145	16100	16100	16100	16100	0
259	20250307	153500	12541979145	16100	16100	16100	16100	0
260	20250307	153400	12541979145	16100	16100	16100	16100	0
261	20250307	153300	12541979145	16100	16100	16100	16100	0
262	20250307	153200	12541979145	16100	16100	16100	16100	0
263	20250307	153100	12541979145	16100	16100	16100	16100	0
264	20250307	153000	12541979145	16100	16100	16100	16100	3990
265	20250307	152900	12477740145	16040	16040	16040	16040	0
266	20250307	152800	12477740145	16040	16040	16040	16040	0
267	20250307	152700	12477740145	16040	16040	16040	16040	0
268	20250307	152600	12477740145	16040	16040	16040	16040	0
269	20250307	152500	12477740145	16040	16040	16040	16040	0
270	20250307	152400	12477740145	16040	16040	16040	16040	0
271	20250307	152300	12477740145	16040	16040	16040	16040	0
272	20250307	152200	12477740145	16040	16040	16040	16040	0
273	20250307	152100	12477740145	16040	16040	16040	16040	0
274	20250307	152000	12477740145	16040	16040	16040	16040	0
275	20250307	151900	12477740145	16040	16090	16100	16030	1291
276	20250307	151800	12456969945	16100	16010	16100	16010	2100
277	20250307	151700	12423246655	16010	16010	16010	16010	6
278	20250307	151600	12423150595	16000	16020	16020	16000	101
279	20250307	151500	12421534575	16000	16000	16020	16000	264
280	20250307	151400	12417308125	16010	16010	16050	16010	97
281	20250307	151300	12415754935	16060	16010	16060	15930	6724
282	20250307	151200	12308166865	16020	16000	16020	16000	683
283	20250307	151100	12297238445	16000	16020	16020	16000	133
284	20250307	151000	12295109645	16030	16040	16040	16030	144
285	20250307	150900	12292801315	16040	16040	16040	16040	148
286	20250307	150800	12290427395	16030	16040	16040	16030	248
287	20250307	150700	12286450855	16040	16040	16040	16030	122
288	20250307	150600	12284494175	16000	16050	16050	16000	161
289	20250307	150500	12281915945	16000	16020	16020	16000	2009
290	20250307	150400	12249752815	16050	16050	16050	16050	112
291	20250307	150300	12247955215	16050	16020	16050	16020	1567
292	20250307	150200	12222831825	16020	16010	16020	16000	994
293	20250307	150100	12206927775	16020	16030	16030	16020	7
294	20250307	150000	12206815625	16010	16010	16010	16010	0
295	20250307	145900	12206815625	16010	16010	16010	16010	200
296	20250307	145800	12203613625	16040	16000	16040	16000	1964
297	20250307	145700	12172186185	15950	16030	16030	15950	3374
298	20250307	145600	12118208875	16040	16020	16040	16020	27
299	20250307	145500	12117776035	16050	16050	16050	16050	12
300	20250307	145400	12117583435	16050	16070	16070	16050	56
301	20250307	145300	12116684095	16070	15950	16070	15950	2196
302	20250307	145200	12081548000	15940	15930	15955	15930	38
303	20250307	145100	12080942310	15950	15950	15950	15950	404
304	20250307	145000	12074498510	15960	15960	15960	15960	33
305	20250307	144900	12073971830	15960	15970	15970	15960	88
306	20250307	144800	12072567070	15970	15970	15970	15970	27
307	20250307	144700	12072135880	15970	15970	15980	15960	142
308	20250307	144600	12069869040	15960	15960	15960	15960	18
309	20250307	144500	12069581760	15950	15990	15990	15950	490
310	20250307	144400	12061763710	15980	15980	15980	15980	24
311	20250307	144300	12061380190	15980	15970	15980	15970	23
312	20250307	144200	12061012850	15980	15980	15980	15980	34
313	20250307	144100	12060469530	15970	16000	16000	15970	30
314	20250307	144000	12059990120	15970	16000	16000	15970	29
315	20250307	143900	12059526900	16000	15960	16000	15960	128
316	20250307	143800	12057482980	15960	16000	16000	15960	153
317	20250307	143700	12055039730	15980	15990	15990	15980	34
318	20250307	143600	12054496130	15980	15980	15980	15980	27
319	20250307	143500	12054064670	15980	15990	15990	15980	39
320	20250307	143400	12053441070	15980	16000	16000	15980	17
321	20250307	143300	12053169270	16000	16000	16000	16000	39
322	20250307	143200	12052545270	16000	15990	16000	15990	20
323	20250307	143100	12052225310	16000	16000	16000	16000	35
324	20250307	143000	12051665310	16000	16000	16030	16000	135
325	20250307	142900	12049505070	15990	15990	15990	15990	40
326	20250307	142800	12048865470	15980	15980	15980	15980	22
327	20250307	142700	12048513910	15990	16000	16000	15990	61
328	20250307	142600	12047537960	15970	16010	16010	15970	25
329	20250307	142500	12047138490	16020	16040	16040	16020	31
330	20250307	142400	12046641810	16010	16040	16040	16010	52
331	20250307	142300	12045808450	16040	16020	16040	16020	38
332	20250307	142200	12045199590	16020	16020	16020	16020	0
333	20250307	142100	12045199590	16020	15980	16020	15970	85
334	20250307	142000	12043840770	15980	15930	15980	15930	567
335	20250307	141900	12034808060	15930	15930	15930	15930	35
336	20250307	141800	12034250510	15920	15920	15920	15920	50
337	20250307	141700	12033454510	15920	15920	15920	15920	27
338	20250307	141600	12033024670	15900	15900	15900	15890	151
339	20250307	141500	12030624970	15890	15890	15890	15890	3
340	20250307	141400	12030577300	15880	15910	15910	15880	304
341	20250307	141300	12025746120	15910	15910	15910	15910	15
342	20250307	141200	12025507470	15900	15900	15900	15900	36
343	20250307	141100	12024935070	15890	15890	15890	15890	25
344	20250307	141000	12024537820	15900	15920	15930	15900	496
345	20250307	140900	12016640270	15920	15920	15920	15920	27
346	20250307	140800	12016210430	15910	15910	15910	15910	60
347	20250307	140700	12015255830	15920	15930	15930	15920	94
348	20250307	140600	12013758960	15990	15900	16080	15850	5373
349	20250307	140500	11928364180	15900	15930	15930	15900	1267
350	20250307	140400	11908205550	15920	15960	15980	15920	522
351	20250307	140300	11899891120	15940	15960	15980	15940	66
352	20250307	140200	11898837780	15960	15960	15970	15960	34
353	20250307	140100	11898295070	15980	15980	15980	15930	1175
354	20250307	140000	11879542160	15990	16030	16030	15990	268
355	20250307	135900	11875254550	16030	16020	16030	16020	3
356	20250307	135800	11875206480	16030	16030	16030	16030	1
357	20250307	135700	11875190450	16040	16050	16050	16040	37
358	20250307	135600	11874596910	16050	16050	16050	16050	34
359	20250307	135500	11874051210	16060	16070	16070	16060	86
360	20250307	135400	11872669770	16070	16060	16070	16060	60
361	20250307	135300	11871705620	16040	16040	16040	16040	3
362	20250307	135200	11871657500	16050	16050	16050	16050	28
363	20250307	135100	11871208100	16070	16080	16080	16070	38
364	20250307	135000	11870597110	16100	16090	16100	16080	77
365	20250307	134900	11869358240	16090	16070	16090	16070	32
366	20250307	134800	11868843950	16030	16060	16060	16030	28
367	20250307	134700	11868394300	16060	16060	16060	16060	18
368	20250307	134600	11868105220	16050	15980	16050	15980	957
369	20250307	134500	11852745800	15960	16020	16020	15950	179
370	20250307	134400	11849889130	16040	16020	16040	16020	37
371	20250307	134300	11849295850	16020	16050	16050	16020	47
372	20250307	134200	11848542070	16050	16020	16050	15990	220
373	20250307	134100	11845012970	16020	15990	16020	15970	43
374	20250307	134000	11844324820	16010	15990	16010	15990	32
375	20250307	133900	11843812540	15970	15960	15970	15930	35
376	20250307	133800	11843254240	15970	15960	15970	15960	59
377	20250307	133700	11842312020	15960	15960	15970	15960	24
378	20250307	133600	11841928970	15940	15930	15960	15930	8
379	20250307	133500	11841801400	15930	15930	15960	15930	213
380	20250307	133400	11838404970	15940	15930	15940	15930	891
381	20250307	133300	11824203330	15940	15930	15940	15930	24
382	20250307	133200	11823820840	15920	15920	15940	15910	764
383	20250307	133100	11811650220	15940	15920	15940	15910	1535
384	20250307	133000	11787228110	15920	15930	15940	15920	125
385	20250307	132900	11785237390	15930	15940	15940	15930	30
386	20250307	132800	11784759200	15940	15930	15940	15930	56
387	20250307	132700	11783866570	15940	15920	15940	15920	36
388	20250307	132600	11783293330	15930	15950	15960	15930	410
389	20250307	132500	11776760510	15950	15960	15960	15950	28
390	20250307	132400	11776313640	15940	15950	15950	15940	42
391	20250307	132300	11775643880	15940	15960	15960	15940	127
392	20250307	132200	11773619240	15960	15965	15970	15960	63
393	20250307	132100	11772613695	15970	15960	15970	15960	29
394	20250307	132000	11772150575	15940	15940	15940	15940	1
395	20250307	131900	11772134635	15940	15970	15970	15940	117
396	20250307	131800	11770267965	15970	15980	15980	15970	109
397	20250307	131700	11768527225	15980	15990	15990	15970	111
398	20250307	131600	11766754295	15990	15970	15990	15970	51
399	20250307	131500	11765939375	15990	15990	15990	15980	63
400	20250307	131400	11764932215	15990	15980	16000	15970	150
401	20250307	131300	11762534055	16000	16000	16000	16000	0
402	20250307	131200	11762534055	16000	16000	16010	16000	101
403	20250307	131100	11760917285	16010	16030	16030	16000	226
404	20250307	131000	11757299425	16020	16020	16020	16020	84
405	20250307	130900	11755953745	16050	16030	16050	16020	38
406	20250307	130800	11755344085	16050	16050	16050	16050	28
407	20250307	130700	11754894685	16060	16050	16060	15930	111
408	20250307	130600	11753119435	16070	15960	16070	15910	2091
409	20250307	130500	11719707555	15980	15980	15980	15970	65
410	20250307	130400	11718669125	15980	15980	15980	15980	29
411	20250307	130300	11718205705	15980	15930	15980	15930	5
412	20250307	130200	11718125895	15990	15940	15990	15910	148
413	20250307	130100	11715766415	15970	15980	15980	15910	157
414	20250307	130000	11713264455	15970	15970	15970	15970	27
415	20250307	125900	11712833265	15970	15980	15980	15970	17
416	20250307	125800	11712561695	15980	15980	15980	15970	117
417	20250307	125700	11710692945	15980	15970	15980	15970	46
418	20250307	125600	11709957875	15980	15980	15980	15980	55
419	20250307	125500	11709078975	15980	15980	15980	15980	39
420	20250307	125400	11708455755	15960	15950	15970	15950	23
421	20250307	125300	11708088845	15920	15920	15920	15920	1
422	20250307	125200	11708072925	15900	15950	15950	15900	3155
423	20250307	125100	11657906115	15990	15990	15990	15980	151
424	20250307	125000	11655491665	15980	15960	15980	15960	27
425	20250307	124900	11655060395	15970	15960	15970	15960	28
426	20250307	124800	11654613475	15940	15960	15960	15940	121
427	20250307	124700	11652682335	15930	15920	15930	15920	2
428	20250307	124600	11652650485	15900	15930	15930	15900	200
429	20250307	124500	11649469125	15930	15940	15970	15920	187
430	20250307	124400	11646490315	15910	15930	15930	15880	502
431	20250307	124300	11638512015	15940	15970	15970	15900	528
432	20250307	124200	11630108175	15980	15980	15980	15980	27
433	20250307	124100	11629676715	15960	15970	15990	15960	94
434	20250307	124000	11628174425	15990	15990	15990	15990	38
435	20250307	123900	11627566805	15960	15940	15990	15940	27
436	20250307	123800	11627136105	15940	15940	15940	15940	158
437	20250307	123700	11624617585	15940	15960	15990	15940	323
438	20250307	123600	11619468245	15940	15950	15950	15940	29
439	20250307	123500	11619005705	15940	15950	15950	15940	28
440	20250307	123400	11618559115	15930	15930	15930	15930	0
441	20250307	123300	11618559115	15930	15990	15990	15930	788
442	20250307	123200	11605995525	15990	15990	15990	15980	61
443	20250307	123100	11605020455	15980	15980	15980	15980	2
444	20250307	123000	11604988495	15980	15990	15990	15980	33
445	20250307	122900	11604460835	15990	15990	15990	15990	34
446	20250307	122800	11603917175	15980	15990	15990	15980	33
447	20250307	122700	11603389565	15990	16010	16010	15990	46
448	20250307	122600	11602653375	16010	16010	16010	16010	33
449	20250307	122500	11602125045	16000	16010	16010	16000	28
450	20250307	122400	11601676775	16000	16000	16000	16000	1
451	20250307	122300	11601660775	16010	16010	16010	16000	35
452	20250307	122200	11601100435	16010	16000	16010	16000	32
453	20250307	122100	11600588165	16000	16000	16010	16000	86
454	20250307	122000	11599211355	16000	16000	16010	16000	61
455	20250307	121900	11598235055	15990	15990	15990	15990	97
456	20250307	121800	11596684025	16010	16010	16010	16010	27
457	20250307	121700	11596251755	15970	15960	15970	15950	3
458	20250307	121600	11596203875	15970	15990	15990	15970	241
459	20250307	121500	11592354205	15970	15980	16000	15970	88
460	20250307	121400	11590946775	15970	15980	16000	15970	56
461	20250307	121300	11590051365	15970	16000	16000	15970	28
462	20250307	121200	11589603395	15950	15950	15950	15950	1
463	20250307	121100	11589587445	15930	15970	15970	15930	60
464	20250307	121000	11588630835	15980	15980	15980	15980	33
465	20250307	120900	11588103495	15970	15980	15980	15970	31
466	20250307	120800	11587608415	15990	15990	15990	15990	27
467	20250307	120700	11587176685	15990	15990	15990	15990	34
468	20250307	120600	11586633025	15980	15980	16000	15980	40
469	20250307	120500	11585993495	15990	15980	16000	15980	67
470	20250307	120400	11584922165	15980	15990	16000	15980	57
471	20250307	120300	11584010205	16000	15980	16000	15980	2
472	20250307	120200	11583978225	15980	15970	15980	15970	49
473	20250307	120100	11583195475	15960	15960	16000	15960	87
474	20250307	120000	11581805735	16000	15980	16000	15970	330
475	20250307	115900	11576526735	15980	15980	15980	15970	22
476	20250307	115800	11576175235	15980	15980	15980	15980	14
477	20250307	115700	11575951515	15980	15980	16000	15980	62
478	20250307	115600	11574959915	15930	15930	15930	15930	0
479	20250307	115500	11574959915	15930	15950	15950	15930	94
480	20250307	115400	11573461085	15950	15950	15950	15950	30
481	20250307	115300	11572982585	15950	15940	15950	15940	42
482	20250307	115200	11572313075	15940	15940	15940	15940	37
483	20250307	115100	11571723295	15940	15940	15940	15940	27
484	20250307	115000	11571292915	15940	15940	15940	15940	28
485	20250307	114900	11570846595	15930	15930	15930	15930	37
486	20250307	114800	11570257185	15920	15920	15920	15920	105
487	20250307	114700	11568585585	15920	15920	15920	15920	52
488	20250307	114600	11567757745	15950	15910	15950	15910	3
489	20250307	114500	11567709965	15890	15930	15960	15870	922
490	20250307	114400	11553061345	15910	15970	15970	15900	2982
491	20250307	114300	11505637935	15960	15970	15970	15900	766
492	20250307	114200	11493455695	15900	15900	15900	15900	0
493	20250307	114100	11493455695	15900	15900	15900	15900	2709
494	20250307	114000	11450382595	15900	15900	15900	15900	43
495	20250307	113900	11449698895	15900	15890	15900	15890	104
496	20250307	113800	11448045925	15890	15940	15950	15890	1298
497	20250307	113700	11427395875	15940	16010	16010	15940	2360
498	20250307	113600	11389724625	16010	16010	16010	16010	6
499	20250307	113500	11389628565	16000	16030	16030	16000	66
500	20250307	113400	11388572045	16040	16070	16070	16040	38
501	20250307	113300	11387962225	16030	16040	16040	16020	61
502	20250307	113200	11386984325	16080	16020	16080	16020	21
503	20250307	113100	11386646705	16070	16010	16070	15990	44
504	20250307	113000	11385942745	15990	15980	15990	15980	9
505	20250307	112900	11385798855	15980	16070	16070	15980	2203
506	20250307	112800	11350552595	16070	16080	16080	16070	41
507	20250307	112700	11349893375	16090	16070	16090	16060	50
508	20250307	112600	11349089735	16060	16070	16070	16060	100
509	20250307	112500	11347483395	16060	16150	16150	16000	3006
510	20250307	112400	11299362595	16140	16140	16140	16140	29
511	20250307	112300	11298894535	16190	16170	16190	16170	367
512	20250307	112200	11292956435	16140	16170	16170	16140	33
513	20250307	112100	11292423005	16170	16120	16170	16110	54
514	20250307	112000	11291551965	16130	16100	16130	16100	76
515	20250307	111900	11290328115	16130	16090	16130	16090	140
516	20250307	111800	11288075235	16100	16110	16140	16100	864
517	20250307	111700	11274149705	16100	16130	16130	16100	115
518	20250307	111600	11272297115	16120	16140	16150	16120	442
519	20250307	111500	11265165245	16140	16140	16140	16140	297
520	20250307	111400	11260371665	16140	16140	16140	16120	34
521	20250307	111300	11259823325	16130	16070	16130	16070	163
522	20250307	111200	11257200645	16060	16060	16070	16040	685
523	20250307	111100	11246211445	16060	16090	16090	16050	137
524	20250307	111000	11244009965	16090	16100	16100	16090	58
525	20250307	110900	11243076395	16090	16110	16110	16090	380
526	20250307	110800	11236958095	16100	16120	16120	16100	11
527	20250307	110700	11236780965	16100	16160	16160	16100	282
528	20250307	110600	11232227785	16160	16130	16160	16130	42
529	20250307	110500	11231550005	16130	16130	16160	16130	379
530	20250307	110400	11225431325	16160	16120	16160	16120	23
531	20250307	110300	11225059825	16160	16150	16160	16100	99
532	20250307	110200	11223462655	16160	16180	16180	16100	84
533	20250307	110100	11222107965	16110	16150	16150	16100	253
534	20250307	110000	11218030645	16150	16140	16200	16140	106
535	20250307	105900	11216318395	16110	16170	16170	16110	76
536	20250307	105800	11215091015	16200	16140	16230	16140	23
537	20250307	105700	11214718295	16130	16130	16260	16130	117
538	20250307	105600	11212828995	16080	16210	16280	16080	684
539	20250307	105500	11201739505	16150	16210	16210	16150	706
540	20250307	105400	11190315365	16220	16250	16260	16220	411
541	20250307	105300	11183647005	16250	16200	16250	16180	248
542	20250307	105200	11179628445	16260	16250	16260	16160	148
543	20250307	105100	11177231985	16150	16130	16260	16130	1569
544	20250307	105000	11151894585	16130	16050	16130	16050	713
545	20250307	104900	11140408435	16050	16040	16080	16040	32
546	20250307	104800	11139894455	16030	16040	16090	16010	76
547	20250307	104700	11138676955	16030	16020	16030	16020	160
548	20250307	104600	11136113395	16010	16040	16110	16000	2605
549	20250307	104500	11094413335	16050	16070	16070	16050	26
550	20250307	104400	11093995755	16070	16070	16120	16050	104
551	20250307	104300	11092326315	16050	16070	16140	16050	304
552	20250307	104200	11087444605	16140	16030	16140	16020	203
553	20250307	104100	11084179765	16050	16140	16150	16040	386
554	20250307	104000	11077983655	16160	16160	16160	16050	312
555	20250307	103900	11072964915	16160	16160	16160	16060	1083
556	20250307	103800	11055496685	16160	16290	16290	16160	1291
557	20250307	103700	11034601525	16270	16290	16290	16270	26
558	20250307	103600	11034178205	16290	16290	16320	16270	491
559	20250307	103500	11026180685	16320	16300	16330	16300	1081
560	20250307	103400	11008541285	16320	16270	16330	16270	2281
561	20250307	103300	10971367485	16290	16280	16290	16240	288
562	20250307	103200	10966679675	16290	16180	16290	16170	2446
563	20250307	103100	10926921565	16180	16250	16250	16180	4222
564	20250307	103000	10858409865	16250	16220	16250	16180	1350
565	20250307	102900	10836534245	16220	16160	16240	16150	2195
566	20250307	102800	10800989905	16170	16150	16180	16140	1608
567	20250307	102700	10775021275	16190	16055	16190	16055	5210
568	20250307	102600	10691087885	16060	16050	16070	16050	860
569	20250307	102500	10677279595	16040	16040	16050	15990	1160
570	20250307	102400	10658681295	16040	16040	16050	15990	2343
571	20250307	102300	10621160775	16010	16030	16030	16000	73
572	20250307	102200	10619991005	16030	16010	16030	15990	261
573	20250307	102100	10615816175	15990	15950	16040	15940	1107
574	20250307	102000	10598129615	15960	15960	15970	15940	673
575	20250307	101900	10587392755	15960	15930	15960	15930	140
576	20250307	101800	10585158895	15930	15900	15930	15890	633
577	20250307	101700	10575093675	15900	15910	15910	15890	180
578	20250307	101600	10572231355	15860	15990	15990	15850	762
579	20250307	101500	10560130405	15990	15890	16100	15850	6528
580	20250307	101400	10455663415	15890	15900	15910	15880	592
581	20250307	101300	10446255425	15880	15890	15900	15860	405
582	20250307	101200	10439830905	15870	15900	15900	15870	708
583	20250307	101100	10428593485	15920	15910	15920	15900	89
584	20250307	101000	10427178075	15900	15900	15900	15900	82
585	20250307	100900	10425874275	15930	15930	16000	15910	2845
586	20250307	100800	10380398325	15910	15870	15940	15870	421
587	20250307	100700	10373707025	15870	15900	15900	15820	2110
588	20250307	100600	10340272495	15900	15880	15950	15850	2332
589	20250307	100500	10303120665	15880	15950	15950	15820	1697
590	20250307	100400	10276114955	15950	16080	16090	15950	5842
591	20250307	100300	10182497485	16080	16010	16080	15970	2931
592	20250307	100200	10135521005	16000	15920	16020	15910	5989
593	20250307	100100	10039921565	15910	15810	15910	15810	1789
594	20250307	100000	10011514315	15780	15770	15800	15750	2089
595	20250307	095900	9978567025	15770	15740	15950	15740	4686
596	20250307	095800	9904613115	15750	15940	15990	15700	12039
597	20250307	095700	9714321285	15890	15850	15940	15850	1103
598	20250307	095600	9696822365	15880	15920	15940	15840	2314
599	20250307	095500	9660084915	15940	15870	15940	15830	2616
600	20250307	095400	9618545185	15830	15920	16020	15830	8051
601	20250307	095300	9490615125	15930	16010	16050	15900	6201
602	20250307	095200	9391832075	16010	16100	16100	16000	2389
603	20250307	095100	9353481255	16100	16000	16100	16000	2296
604	20250307	095000	9316615965	16000	16080	16090	15940	7637
605	20250307	094900	9194559735	16040	16100	16100	15990	6687
606	20250307	094800	9087283875	16100	15960	16100	15950	3984
607	20250307	094700	9023575725	15990	16080	16110	15950	12058
608	20250307	094600	8830430645	16060	16170	16250	15820	29764
609	20250307	094500	8353571655	16170	16570	16570	15950	46460
610	20250307	094400	7601423915	16540	16990	17450	16510	70923
611	20250307	094300	6397042275	16940	16890	17020	16890	4791
612	20250307	094200	6315755815	16890	16880	17100	16820	5801
613	20250307	094100	6217243215	16890	16950	17000	16890	764
614	20250307	094000	6204310185	17020	16910	17020	16750	7922
615	20250307	093900	6070935795	16930	16920	16970	16800	10539
616	20250307	093800	5893297845	16890	16970	17140	16880	8376
617	20250307	093700	5751127255	16970	17170	17200	16850	16150
618	20250307	093600	5476814575	17200	17570	18070	16960	43867
619	20250307	093500	4709682940	17580	17790	18050	17580	14123
620	20250307	093400	4458407750	17790	17800	17810	17720	2316
621	20250307	093300	4417266530	17820	17870	17890	17720	2616
622	20250307	093200	4370794460	17890	18010	18040	17890	1698
623	20250307	093100	4340255455	18010	17900	18010	17900	2488
624	20250307	093000	4295612055	17900	17720	17900	17700	4367
625	20250307	092900	4217922115	17740	17730	17840	17680	3610
626	20250307	092800	4153866865	17680	17830	17850	17680	6671
627	20250307	092700	4035336865	17820	17850	17850	17750	3500
628	20250307	092600	3973065385	17820	17960	18000	17820	4238
629	20250307	092500	3897079155	17970	18100	18120	17940	6569
630	20250307	092400	3778618370	18090	18140	18160	18050	4643
631	20250307	092300	3694618750	18130	18120	18190	18080	6715
632	20250307	092200	3572626755	18100	17850	18170	17850	25027
633	20250307	092100	3121728915	17830	17750	17910	17730	6685
634	20250307	092000	3002378585	17730	17650	17800	17610	4969
635	20250307	091900	2914410395	17650	17910	17910	17650	2706
636	20250307	091800	2866111845	17910	17840	17910	17760	8857
637	20250307	091700	2708236765	17840	17780	17900	17730	14219
638	20250307	091600	2454761270	17780	17630	17780	17630	22077
639	20250307	091500	2063879480	17630	17560	17630	17520	4523
640	20250307	091400	1984264180	17560	17500	17590	17500	1612
641	20250307	091300	1955993280	17500	17580	17610	17470	5430
642	20250307	091200	1860682020	17580	17390	17650	17380	12919
643	20250307	091100	1633777530	17440	17350	17640	17080	39278
644	20250307	091000	948807320	17370	17150	17370	17100	9812
645	20250307	090900	779563770	17150	17080	17160	17080	1708
646	20250307	090800	750280100	17160	17100	17160	17090	1604
647	20250307	090700	722829100	17050	17070	17100	17035	1793
648	20250307	090600	692247720	17100	17120	17180	17100	2754
649	20250307	090500	645135470	17190	17150	17220	17100	6360
650	20250307	090400	535984670	17160	16900	17230	16900	15876
651	20250307	090300	264709400	16910	16850	16910	16680	1860
652	20250307	090200	233346570	16880	16800	17030	16800	9559
653	20250307	090100	71651780	16790	16710	16800	16600	1380
654	20250307	090000	48516390	16710	16700	16710	16280	2611