KissMeData/204270/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	204400	26290606965	17730	17730	17730	17730	13084
3	20250312	204300	26290606965	17730	17730	17730	17730	0
4	20250312	204200	26290606965	17730	17730	17730	17730	0
5	20250312	204100	26290606965	17730	17730	17730	17730	0
6	20250312	204000	26290606965	17730	17730	17730	17730	0
7	20250312	203900	26290606965	17730	17730	17730	17730	0
8	20250312	203800	26290606965	17730	17730	17730	17730	0
9	20250312	203700	26290606965	17730	17730	17730	17730	0
10	20250312	203600	26290606965	17730	17730	17730	17730	0
11	20250312	203500	26290606965	17730	17730	17730	17730	0
12	20250312	203400	26290606965	17730	17730	17730	17730	0
13	20250312	203300	26290606965	17730	17730	17730	17730	0
14	20250312	203200	26290606965	17730	17730	17730	17730	0
15	20250312	203100	26290606965	17730	17730	17730	17730	0
16	20250312	203000	26290606965	17730	17730	17730	17730	0
17	20250312	202900	26290606965	17730	17730	17730	17730	0
18	20250312	202800	26290606965	17730	17730	17730	17730	0
19	20250312	202700	26290606965	17730	17730	17730	17730	0
20	20250312	202600	26290606965	17730	17730	17730	17730	0
21	20250312	202500	26290606965	17730	17730	17730	17730	0
22	20250312	202400	26290606965	17730	17730	17730	17730	0
23	20250312	202300	26290606965	17730	17730	17730	17730	0
24	20250312	202200	26290606965	17730	17730	17730	17730	0
25	20250312	202100	26290606965	17730	17730	17730	17730	0
26	20250312	202000	26290606965	17730	17730	17730	17730	0
27	20250312	201900	26290606965	17730	17730	17730	17730	0
28	20250312	201800	26290606965	17730	17730	17730	17730	0
29	20250312	201700	26290606965	17730	17730	17730	17730	0
30	20250312	201600	26290606965	17730	17730	17730	17730	0
31	20250312	201500	26290606965	17730	17730	17730	17730	0
32	20250312	201400	26290606965	17730	17730	17730	17730	13084
33	20250312	201300	26290606965	17730	17730	17730	17730	0
34	20250312	201200	26290606965	17730	17730	17730	17730	0
35	20250312	201100	26290606965	17730	17730	17730	17730	0
36	20250312	201000	26290606965	17730	17730	17730	17730	0
37	20250312	200900	26290606965	17730	17730	17730	17730	0
38	20250312	200800	26290606965	17730	17730	17730	17730	0
39	20250312	200700	26290606965	17730	17730	17730	17730	0
40	20250312	200600	26290606965	17730	17730	17730	17730	0
41	20250312	200500	26290606965	17730	17730	17730	17730	0
42	20250312	200400	26290606965	17730	17730	17730	17730	0
43	20250312	200300	26290606965	17730	17730	17730	17730	0
44	20250312	200200	26290606965	17730	17730	17730	17730	0
45	20250312	200100	26290606965	17730	17730	17730	17730	0
46	20250312	200000	26290606965	17730	17730	17730	17730	0
47	20250312	195900	26290606965	17730	17730	17730	17730	0
48	20250312	195800	26290606965	17730	17730	17730	17730	0
49	20250312	195700	26290606965	17730	17730	17730	17730	0
50	20250312	195600	26290606965	17730	17730	17730	17730	0
51	20250312	195500	26290606965	17730	17730	17730	17730	0
52	20250312	195400	26290606965	17730	17730	17730	17730	0
53	20250312	195300	26290606965	17730	17730	17730	17730	0
54	20250312	195200	26290606965	17730	17730	17730	17730	0
55	20250312	195100	26290606965	17730	17730	17730	17730	0
56	20250312	195000	26290606965	17730	17730	17730	17730	0
57	20250312	194900	26290606965	17730	17730	17730	17730	0
58	20250312	194800	26290606965	17730	17730	17730	17730	0
59	20250312	194700	26290606965	17730	17730	17730	17730	0
60	20250312	194600	26290606965	17730	17730	17730	17730	0
61	20250312	194500	26290606965	17730	17730	17730	17730	0
62	20250312	194400	26290606965	17730	17730	17730	17730	13084
63	20250312	194300	26290606965	17730	17730	17730	17730	0
64	20250312	194200	26290606965	17730	17730	17730	17730	0
65	20250312	194100	26290606965	17730	17730	17730	17730	0
66	20250312	194000	26290606965	17730	17730	17730	17730	0
67	20250312	193900	26290606965	17730	17730	17730	17730	0
68	20250312	193800	26290606965	17730	17730	17730	17730	0
69	20250312	193700	26290606965	17730	17730	17730	17730	0
70	20250312	193600	26290606965	17730	17730	17730	17730	0
71	20250312	193500	26290606965	17730	17730	17730	17730	0
72	20250312	193400	26290606965	17730	17730	17730	17730	0
73	20250312	193300	26290606965	17730	17730	17730	17730	0
74	20250312	193200	26290606965	17730	17730	17730	17730	0
75	20250312	193100	26290606965	17730	17730	17730	17730	0
76	20250312	193000	26290606965	17730	17730	17730	17730	0
77	20250312	192900	26290606965	17730	17730	17730	17730	0
78	20250312	192800	26290606965	17730	17730	17730	17730	0
79	20250312	192700	26290606965	17730	17730	17730	17730	0
80	20250312	192600	26290606965	17730	17730	17730	17730	0
81	20250312	192500	26290606965	17730	17730	17730	17730	0
82	20250312	192400	26290606965	17730	17730	17730	17730	0
83	20250312	192300	26290606965	17730	17730	17730	17730	0
84	20250312	192200	26290606965	17730	17730	17730	17730	0
85	20250312	192100	26290606965	17730	17730	17730	17730	0
86	20250312	192000	26290606965	17730	17730	17730	17730	0
87	20250312	191900	26290606965	17730	17730	17730	17730	0
88	20250312	191800	26290606965	17730	17730	17730	17730	0
89	20250312	191700	26290606965	17730	17730	17730	17730	0
90	20250312	191600	26290606965	17730	17730	17730	17730	0
91	20250312	191500	26290606965	17730	17730	17730	17730	0
92	20250312	191400	26290606965	17730	17730	17730	17730	13084
93	20250312	191300	26290606965	17730	17730	17730	17730	0
94	20250312	191200	26290606965	17730	17730	17730	17730	0
95	20250312	191100	26290606965	17730	17730	17730	17730	0
96	20250312	191000	26290606965	17730	17730	17730	17730	0
97	20250312	190900	26290606965	17730	17730	17730	17730	0
98	20250312	190800	26290606965	17730	17730	17730	17730	0
99	20250312	190700	26290606965	17730	17730	17730	17730	0
100	20250312	190600	26290606965	17730	17730	17730	17730	0
101	20250312	190500	26290606965	17730	17730	17730	17730	0
102	20250312	190400	26290606965	17730	17730	17730	17730	0
103	20250312	190300	26290606965	17730	17730	17730	17730	0
104	20250312	190200	26290606965	17730	17730	17730	17730	0
105	20250312	190100	26290606965	17730	17730	17730	17730	0
106	20250312	190000	26290606965	17730	17730	17730	17730	0
107	20250312	185900	26290606965	17730	17730	17730	17730	0
108	20250312	185800	26290606965	17730	17730	17730	17730	0
109	20250312	185700	26290606965	17730	17730	17730	17730	0
110	20250312	185600	26290606965	17730	17730	17730	17730	0
111	20250312	185500	26290606965	17730	17730	17730	17730	0
112	20250312	185400	26290606965	17730	17730	17730	17730	0
113	20250312	185300	26290606965	17730	17730	17730	17730	0
114	20250312	185200	26290606965	17730	17730	17730	17730	0
115	20250312	185100	26290606965	17730	17730	17730	17730	0
116	20250312	185000	26290606965	17730	17730	17730	17730	0
117	20250312	184900	26290606965	17730	17730	17730	17730	0
118	20250312	184800	26290606965	17730	17730	17730	17730	0
119	20250312	184700	26290606965	17730	17730	17730	17730	0
120	20250312	184600	26290606965	17730	17730	17730	17730	0
121	20250312	184500	26290606965	17730	17730	17730	17730	0
122	20250312	184400	26290606965	17730	17730	17730	17730	13084
123	20250312	184300	26290606965	17730	17730	17730	17730	0
124	20250312	184200	26290606965	17730	17730	17730	17730	0
125	20250312	184100	26290606965	17730	17730	17730	17730	0
126	20250312	184000	26290606965	17730	17730	17730	17730	0
127	20250312	183900	26290606965	17730	17730	17730	17730	0
128	20250312	183800	26290606965	17730	17730	17730	17730	0
129	20250312	183700	26290606965	17730	17730	17730	17730	0
130	20250312	183600	26290606965	17730	17730	17730	17730	0
131	20250312	183500	26290606965	17730	17730	17730	17730	0
132	20250312	183400	26290606965	17730	17730	17730	17730	0
133	20250312	183300	26290606965	17730	17730	17730	17730	0
134	20250312	183200	26290606965	17730	17730	17730	17730	0
135	20250312	183100	26290606965	17730	17730	17730	17730	0
136	20250312	183000	26290606965	17730	17730	17730	17730	0
137	20250312	182900	26290606965	17730	17730	17730	17730	0
138	20250312	182800	26290606965	17730	17730	17730	17730	0
139	20250312	182700	26290606965	17730	17730	17730	17730	0
140	20250312	182600	26290606965	17730	17730	17730	17730	0
141	20250312	182500	26290606965	17730	17730	17730	17730	0
142	20250312	182400	26290606965	17730	17730	17730	17730	0
143	20250312	182300	26290606965	17730	17730	17730	17730	0
144	20250312	182200	26290606965	17730	17730	17730	17730	0
145	20250312	182100	26290606965	17730	17730	17730	17730	0
146	20250312	182000	26290606965	17730	17730	17730	17730	0
147	20250312	181900	26290606965	17730	17730	17730	17730	0
148	20250312	181800	26290606965	17730	17730	17730	17730	0
149	20250312	181700	26290606965	17730	17730	17730	17730	0
150	20250312	181600	26290606965	17730	17730	17730	17730	0
151	20250312	181500	26290606965	17730	17730	17730	17730	0
152	20250312	181400	26290606965	17730	17730	17730	17730	13084
153	20250312	181300	26290606965	17730	17730	17730	17730	0
154	20250312	181200	26290606965	17730	17730	17730	17730	0
155	20250312	181100	26290606965	17730	17730	17730	17730	0
156	20250312	181000	26290606965	17730	17730	17730	17730	0
157	20250312	180900	26290606965	17730	17730	17730	17730	0
158	20250312	180800	26290606965	17730	17730	17730	17730	0
159	20250312	180700	26290606965	17730	17730	17730	17730	0
160	20250312	180600	26290606965	17730	17730	17730	17730	0
161	20250312	180500	26290606965	17730	17730	17730	17730	0
162	20250312	180400	26290606965	17730	17730	17730	17730	0
163	20250312	180300	26290606965	17730	17730	17730	17730	0
164	20250312	180200	26290606965	17730	17730	17730	17730	0
165	20250312	180100	26290606965	17730	17730	17730	17730	0
166	20250312	180000	26290606965	17730	17730	17730	17730	0
167	20250312	175900	26290606965	17730	17730	17730	17730	0
168	20250312	175800	26290606965	17730	17730	17730	17730	0
169	20250312	175700	26290606965	17730	17730	17730	17730	0
170	20250312	175600	26290606965	17730	17730	17730	17730	0
171	20250312	175500	26290606965	17730	17730	17730	17730	0
172	20250312	175400	26290606965	17730	17730	17730	17730	0
173	20250312	175300	26290606965	17730	17730	17730	17730	0
174	20250312	175200	26290606965	17730	17730	17730	17730	0
175	20250312	175100	26290606965	17730	17730	17730	17730	0
176	20250312	175000	26290606965	17730	17730	17730	17730	0
177	20250312	174900	26290606965	17730	17730	17730	17730	0
178	20250312	174800	26290606965	17730	17730	17730	17730	0
179	20250312	174700	26290606965	17730	17730	17730	17730	0
180	20250312	174600	26290606965	17730	17730	17730	17730	0
181	20250312	174500	26290606965	17730	17730	17730	17730	0
182	20250312	174400	26290606965	17730	17730	17730	17730	13084
183	20250312	174300	26290606965	17730	17730	17730	17730	0
184	20250312	174200	26290606965	17730	17730	17730	17730	0
185	20250312	174100	26290606965	17730	17730	17730	17730	0
186	20250312	174000	26290606965	17730	17730	17730	17730	0
187	20250312	173900	26290606965	17730	17730	17730	17730	0
188	20250312	173800	26290606965	17730	17730	17730	17730	0
189	20250312	173700	26290606965	17730	17730	17730	17730	0
190	20250312	173600	26290606965	17730	17730	17730	17730	0
191	20250312	173500	26290606965	17730	17730	17730	17730	0
192	20250312	173400	26290606965	17730	17730	17730	17730	0
193	20250312	173300	26290606965	17730	17730	17730	17730	0
194	20250312	173200	26290606965	17730	17730	17730	17730	0
195	20250312	173100	26290606965	17730	17730	17730	17730	0
196	20250312	173000	26290606965	17730	17730	17730	17730	0
197	20250312	172900	26290606965	17730	17730	17730	17730	0
198	20250312	172800	26290606965	17730	17730	17730	17730	0
199	20250312	172700	26290606965	17730	17730	17730	17730	0
200	20250312	172600	26290606965	17730	17730	17730	17730	0
201	20250312	172500	26290606965	17730	17730	17730	17730	0
202	20250312	172400	26290606965	17730	17730	17730	17730	0
203	20250312	172300	26290606965	17730	17730	17730	17730	0
204	20250312	172200	26290606965	17730	17730	17730	17730	0
205	20250312	172100	26290606965	17730	17730	17730	17730	0
206	20250312	172000	26290606965	17730	17730	17730	17730	0
207	20250312	171900	26290606965	17730	17730	17730	17730	0
208	20250312	171800	26290606965	17730	17730	17730	17730	0
209	20250312	171700	26290606965	17730	17730	17730	17730	0
210	20250312	171600	26290606965	17730	17730	17730	17730	0
211	20250312	171500	26290606965	17730	17730	17730	17730	0
212	20250312	171400	26290606965	17730	17730	17730	17730	13084
213	20250312	171300	26290606965	17730	17730	17730	17730	0
214	20250312	171200	26290606965	17730	17730	17730	17730	0
215	20250312	171100	26290606965	17730	17730	17730	17730	0
216	20250312	171000	26290606965	17730	17730	17730	17730	0
217	20250312	170900	26290606965	17730	17730	17730	17730	0
218	20250312	170800	26290606965	17730	17730	17730	17730	0
219	20250312	170700	26290606965	17730	17730	17730	17730	0
220	20250312	170600	26290606965	17730	17730	17730	17730	0
221	20250312	170500	26290606965	17730	17730	17730	17730	0
222	20250312	170400	26290606965	17730	17730	17730	17730	0
223	20250312	170300	26290606965	17730	17730	17730	17730	0
224	20250312	170200	26290606965	17730	17730	17730	17730	0
225	20250312	170100	26290606965	17730	17730	17730	17730	0
226	20250312	170000	26290606965	17730	17730	17730	17730	0
227	20250312	165900	26290606965	17730	17730	17730	17730	0
228	20250312	165800	26290606965	17730	17730	17730	17730	0
229	20250312	165700	26290606965	17730	17730	17730	17730	0
230	20250312	165600	26290606965	17730	17730	17730	17730	0
231	20250312	165500	26290606965	17730	17730	17730	17730	0
232	20250312	165400	26290606965	17730	17730	17730	17730	0
233	20250312	165300	26290606965	17730	17730	17730	17730	0
234	20250312	165200	26290606965	17730	17730	17730	17730	0
235	20250312	165100	26290606965	17730	17730	17730	17730	0
236	20250312	165000	26290606965	17730	17730	17730	17730	0
237	20250312	164900	26290606965	17730	17730	17730	17730	0
238	20250312	164800	26290606965	17730	17730	17730	17730	0
239	20250312	164700	26290606965	17730	17730	17730	17730	0
240	20250312	164600	26290606965	17730	17730	17730	17730	0
241	20250312	164500	26290606965	17730	17730	17730	17730	0
242	20250312	164400	26290606965	17730	17730	17730	17730	13084
243	20250312	164300	26290606965	17730	17730	17730	17730	0
244	20250312	164200	26290606965	17730	17730	17730	17730	0
245	20250312	164100	26290606965	17730	17730	17730	17730	0
246	20250312	164000	26290606965	17730	17730	17730	17730	0
247	20250312	163900	26290606965	17730	17730	17730	17730	0
248	20250312	163800	26290606965	17730	17730	17730	17730	0
249	20250312	163700	26290606965	17730	17730	17730	17730	0
250	20250312	163600	26290606965	17730	17730	17730	17730	0
251	20250312	163500	26290606965	17730	17730	17730	17730	0
252	20250312	163400	26290606965	17730	17730	17730	17730	0
253	20250312	163300	26290606965	17730	17730	17730	17730	0
254	20250312	163200	26290606965	17730	17730	17730	17730	0
255	20250312	163100	26290606965	17730	17730	17730	17730	0
256	20250312	163000	26290606965	17730	17730	17730	17730	0
257	20250312	162900	26290606965	17730	17730	17730	17730	0
258	20250312	162800	26290606965	17730	17730	17730	17730	0
259	20250312	162700	26290606965	17730	17730	17730	17730	0
260	20250312	162600	26290606965	17730	17730	17730	17730	0
261	20250312	162500	26290606965	17730	17730	17730	17730	0
262	20250312	162400	26290606965	17730	17730	17730	17730	0
263	20250312	162300	26290606965	17730	17730	17730	17730	0
264	20250312	162200	26290606965	17730	17730	17730	17730	0
265	20250312	162100	26290606965	17730	17730	17730	17730	0
266	20250312	162000	26290606965	17730	17730	17730	17730	0
267	20250312	161900	26290606965	17730	17730	17730	17730	0
268	20250312	161800	26290606965	17730	17730	17730	17730	0
269	20250312	161700	26290606965	17730	17730	17730	17730	0
270	20250312	161600	26290606965	17730	17730	17730	17730	0
271	20250312	161500	26290606965	17730	17730	17730	17730	0
272	20250312	161400	26290606965	17730	17730	17730	17730	13084
273	20250312	161300	26290606965	17730	17730	17730	17730	0
274	20250312	161200	26290606965	17730	17730	17730	17730	0
275	20250312	161100	26290606965	17730	17730	17730	17730	0
276	20250312	161000	26290606965	17730	17730	17730	17730	0
277	20250312	160900	26290606965	17730	17730	17730	17730	0
278	20250312	160800	26290606965	17730	17730	17730	17730	0
279	20250312	160700	26290606965	17730	17730	17730	17730	0
280	20250312	160600	26290606965	17730	17730	17730	17730	0
281	20250312	160500	26290606965	17730	17730	17730	17730	0
282	20250312	160400	26290606965	17730	17730	17730	17730	0
283	20250312	160300	26290606965	17730	17730	17730	17730	0
284	20250312	160200	26290606965	17730	17730	17730	17730	0
285	20250312	160100	26290606965	17730	17730	17730	17730	0
286	20250312	160000	26290606965	17730	17730	17730	17730	0
287	20250312	155900	26290606965	17730	17730	17730	17730	0
288	20250312	155800	26290606965	17730	17730	17730	17730	0
289	20250312	155700	26290606965	17730	17730	17730	17730	0
290	20250312	155600	26290606965	17730	17730	17730	17730	0
291	20250312	155500	26290606965	17730	17730	17730	17730	0
292	20250312	155400	26290606965	17730	17730	17730	17730	0
293	20250312	155300	26290606965	17730	17730	17730	17730	0
294	20250312	155200	26290606965	17730	17730	17730	17730	0
295	20250312	155100	26290606965	17730	17730	17730	17730	0
296	20250312	155000	26290606965	17730	17730	17730	17730	0
297	20250312	154900	26290606965	17730	17730	17730	17730	0
298	20250312	154800	26290606965	17730	17730	17730	17730	0
299	20250312	154700	26290606965	17730	17730	17730	17730	0
300	20250312	154600	26290606965	17730	17730	17730	17730	0
301	20250312	154500	26290606965	17730	17730	17730	17730	0
302	20250312	154400	26290606965	17730	17730	17730	17730	13084
303	20250312	154300	26290606965	17730	17730	17730	17730	0
304	20250312	154200	26290606965	17730	17730	17730	17730	0
305	20250312	154100	26290606965	17730	17730	17730	17730	0
306	20250312	154000	26290606965	17730	17730	17730	17730	0
307	20250312	153900	26290606965	17730	17730	17730	17730	0
308	20250312	153800	26290606965	17730	17730	17730	17730	0
309	20250312	153700	26290606965	17730	17730	17730	17730	0
310	20250312	153600	26290606965	17730	17730	17730	17730	0
311	20250312	153500	26290606965	17730	17730	17730	17730	0
312	20250312	153400	26290606965	17730	17730	17730	17730	0
313	20250312	153300	26290606965	17730	17730	17730	17730	0
314	20250312	153200	26290606965	17730	17730	17730	17730	0
315	20250312	153100	26290606965	17730	17730	17730	17730	0
316	20250312	153000	26290606965	17730	17730	17730	17730	13084
317	20250312	152900	26058627645	17750	17750	17750	17750	0
318	20250312	152800	26058627645	17750	17750	17750	17750	0
319	20250312	152700	26058627645	17750	17750	17750	17750	0
320	20250312	152600	26058627645	17750	17750	17750	17750	0
321	20250312	152500	26058627645	17750	17750	17750	17750	0
322	20250312	152400	26058627645	17750	17750	17750	17750	0
323	20250312	152300	26058627645	17750	17750	17750	17750	0
324	20250312	152200	26058627645	17750	17750	17750	17750	0
325	20250312	152100	26058627645	17750	17750	17750	17750	0
326	20250312	152000	26058627645	17750	17750	17750	17750	0
327	20250312	151900	26058627645	17750	17790	17790	17730	7253
328	20250312	151800	25929847265	17770	17790	17790	17770	2233
329	20250312	151700	25890140445	17790	17800	17800	17790	1701
330	20250312	151600	25859871965	17800	17800	17820	17790	5909
331	20250312	151500	25754676565	17780	17840	17840	17780	4325
332	20250312	151400	25677641290	17840	17840	17840	17830	994
333	20250312	151300	25659908350	17840	17840	17850	17840	1497
334	20250312	151200	25633195950	17850	17840	17850	17840	3287
335	20250312	151100	25574529260	17840	17830	17840	17820	1780
336	20250312	151000	25542785170	17830	17830	17835	17820	1097
337	20250312	150900	25523226005	17830	17800	17840	17800	1491
338	20250312	150800	25496664395	17800	17780	17800	17780	1625
339	20250312	150700	25467765715	17780	17800	17800	17780	657
340	20250312	150600	25456084115	17800	17780	17800	17760	1011
341	20250312	150500	25438120025	17780	17800	17820	17780	786
342	20250312	150400	25424138945	17800	17830	17850	17800	2892
343	20250312	150300	25372584455	17830	17840	17840	17830	1362
344	20250312	150200	25348291425	17840	17800	17840	17800	2889
345	20250312	150100	25296832885	17780	17780	17800	17780	758
346	20250312	150000	25283349035	17770	17770	17770	17760	643
347	20250312	145900	25271923405	17770	17750	17790	17750	986
348	20250312	145800	25254406585	17750	17740	17750	17730	1804
349	20250312	145700	25222395115	17740	17760	17760	17740	2308
350	20250312	145600	25181436135	17760	17750	17780	17750	310
351	20250312	145500	25175929225	17790	17750	17790	17730	1464
352	20250312	145400	25149956115	17750	17810	17810	17750	1620
353	20250312	145300	25121153495	17830	17810	17830	17780	1628
354	20250312	145200	25092181955	17810	17810	17830	17810	571
355	20250312	145100	25082011385	17810	17830	17830	17800	1974
356	20250312	145000	25046841025	17850	17860	17860	17840	1616
357	20250312	144900	25018008515	17870	17830	17880	17830	1903
358	20250312	144800	24984021455	17820	17820	17820	17800	606
359	20250312	144700	24973228175	17820	17810	17820	17790	1402
360	20250312	144600	24948259715	17820	17790	17820	17790	1066
361	20250312	144500	24929269445	17800	17790	17800	17790	335
362	20250312	144400	24923308615	17800	17820	17820	17800	661
363	20250312	144300	24911540585	17810	17810	17850	17790	856
364	20250312	144200	24896289805	17800	17820	17820	17790	957
365	20250312	144100	24879248395	17810	17830	17900	17800	2604
366	20250312	144000	24832819145	17830	17850	17850	17810	131
367	20250312	143900	24830483955	17840	17790	17850	17770	2571
368	20250312	143800	24784712155	17790	17740	17790	17720	1868
369	20250312	143700	24751555485	17720	17740	17750	17710	2630
370	20250312	143600	24704904465	17740	17750	17750	17690	2517
371	20250312	143500	24660295175	17750	17720	17750	17680	2290
372	20250312	143400	24619734090	17720	17720	17740	17700	1387
373	20250312	143300	24595172955	17720	17710	17730	17700	787
374	20250312	143200	24581236735	17700	17720	17720	17700	1000
375	20250312	143100	24563534385	17700	17700	17700	17690	435
376	20250312	143000	24555836905	17700	17700	17710	17690	604
377	20250312	142900	24545146770	17690	17670	17710	17660	1503
378	20250312	142800	24518568365	17660	17650	17665	17640	2728
379	20250312	142700	24470414205	17650	17700	17700	17650	4072
380	20250312	142600	24398478675	17700	17730	17770	17700	4267
381	20250312	142500	24322897915	17730	17700	17770	17700	1901
382	20250312	142400	24289205735	17700	17750	17750	17680	14570
383	20250312	142300	24031129645	17750	17770	17770	17740	2223
384	20250312	142200	23991659305	17770	17780	17780	17740	3893
385	20250312	142100	23922518700	17790	17810	17810	17780	1478
386	20250312	142000	23896223200	17790	17810	17820	17790	3131
387	20250312	141900	23840474870	17820	17820	17820	17810	1000
388	20250312	141800	23822655240	17850	17830	17850	17820	500
389	20250312	141700	23813737280	17820	17840	17860	17820	664
390	20250312	141600	23801897750	17850	17820	17850	17800	870
391	20250312	141500	23786409010	17820	17810	17850	17760	2134
392	20250312	141400	23748395090	17800	17800	17830	17760	3137
393	20250312	141300	23692566560	17790	17800	17800	17790	1208
394	20250312	141200	23671069860	17800	17830	17830	17790	4191
395	20250312	141100	23596423740	17840	17830	17840	17820	1969
396	20250312	141000	23561320050	17810	17900	17900	17810	3795
397	20250312	140900	23493571510	17900	17910	17940	17890	1836
398	20250312	140800	23460679020	17910	17910	17950	17910	195
399	20250312	140700	23457185380	17930	17900	17930	17880	1540
400	20250312	140600	23429615220	17900	17890	17910	17870	201
401	20250312	140500	23426020200	17920	17880	17930	17820	2030
402	20250312	140400	23389772420	17940	17920	17940	17800	9504
403	20250312	140300	23220119740	17920	17950	17980	17910	2710
404	20250312	140200	23171523240	17940	17990	17990	17940	4690
405	20250312	140100	23087310830	17980	17990	18000	17970	588
406	20250312	140000	23076736630	17990	17980	18000	17980	911
407	20250312	135900	23060346290	17990	18000	18000	17980	1577
408	20250312	135800	23031968560	18000	18000	18010	18000	1365
409	20250312	135700	23007395270	18000	18015	18020	18000	900
410	20250312	135600	22991186275	18020	18020	18035	18020	424
411	20250312	135500	22983545720	18020	18060	18060	18010	2132
412	20250312	135400	22945116090	18060	18030	18070	18030	739
413	20250312	135300	22931769160	18040	18060	18070	18020	760
414	20250312	135200	22918055660	18060	18060	18070	18060	222
415	20250312	135100	22914045660	18060	18040	18070	18020	173
416	20250312	135000	22910924620	18040	18040	18040	18040	58
417	20250312	134900	22909878300	18040	18030	18040	18020	518
418	20250312	134800	22900539300	18060	18030	18060	18030	884
419	20250312	134700	22884588050	18030	18010	18030	18010	1106
420	20250312	134600	22864650770	18000	17990	18010	17990	388
421	20250312	134500	22857667010	17990	18020	18020	17990	1598
422	20250312	134400	22828896250	18010	18010	18020	18010	394
423	20250312	134300	22821799980	18010	18030	18030	18010	520
424	20250312	134200	22812432390	18020	18050	18050	18020	3188
425	20250312	134100	22754942820	18050	18040	18060	18030	820
426	20250312	134000	22740146880	18030	18040	18040	18030	367
427	20250312	133900	22733526720	18040	18020	18040	18020	463
428	20250312	133800	22725179510	18020	18020	18020	17980	1584
429	20250312	133700	22696675810	18000	17960	18000	17940	5537
430	20250312	133600	22597202995	17960	18005	18005	17960	4124
431	20250312	133500	22523034580	18000	18030	18030	18000	3356
432	20250312	133400	22462585670	18030	18040	18040	18010	2939
433	20250312	133300	22409621015	18030	18030	18030	18030	451
434	20250312	133200	22401489485	18030	18040	18040	18020	2673
435	20250312	133100	22353311735	18030	18070	18070	18030	614
436	20250312	133000	22342225085	18070	18010	18070	17990	9004
437	20250312	132900	22180128265	18010	18040	18050	18010	3497
438	20250312	132800	22117088805	18040	18050	18050	18030	2683
439	20250312	132700	22068683750	18060	18050	18060	18050	1883
440	20250312	132600	22034682540	18050	18070	18100	18050	4970
441	20250312	132500	21944860320	18080	18140	18180	18070	6537
442	20250312	132400	21826463360	18140	18120	18140	18110	1044
443	20250312	132300	21807542210	18110	18130	18130	18110	4312
444	20250312	132200	21729414590	18130	18180	18180	18120	6785
445	20250312	132100	21606216110	18180	18210	18210	18180	5898
446	20250312	132000	21498917940	18210	18220	18220	18210	2087
447	20250312	131900	21460910010	18230	18230	18240	18220	756
448	20250312	131800	21447131500	18240	18240	18240	18220	230
449	20250312	131700	21442938770	18220	18230	18240	18220	1084
450	20250312	131600	21423183230	18240	18240	18250	18240	193
451	20250312	131500	21419662850	18230	18240	18290	18230	303
452	20250312	131400	21414129150	18240	18210	18240	18210	541
453	20250312	131300	21404263030	18210	18210	18230	18210	1294
454	20250312	131200	21380697790	18210	18240	18240	18200	2566
455	20250312	131100	21333968560	18220	18260	18260	18220	6963
456	20250312	131000	21207003300	18250	18260	18260	18240	2706
457	20250312	130900	21157615740	18260	18280	18280	18260	1022
458	20250312	130800	21138948260	18270	18290	18300	18270	1346
459	20250312	130700	21114336360	18300	18300	18300	18280	373
460	20250312	130600	21107514230	18300	18270	18300	18250	2160
461	20250312	130500	21068050270	18260	18310	18310	18260	3142
462	20250312	130400	21010591400	18310	18320	18330	18310	791
463	20250312	130300	20996097720	18320	18320	18320	18290	2265
464	20250312	130200	20954640930	18310	18310	18340	18300	2168
465	20250312	130100	20914931190	18310	18320	18350	18300	2885
466	20250312	130000	20862052190	18320	18290	18350	18290	2405
467	20250312	125900	20818021100	18290	18280	18290	18270	1075
468	20250312	125800	20798371085	18270	18270	18270	18250	3202
469	20250312	125700	20739898745	18270	18250	18270	18250	368
470	20250312	125600	20733179055	18260	18230	18260	18230	2061
471	20250312	125500	20695576785	18240	18250	18250	18230	159
472	20250312	125400	20692676845	18240	18210	18240	18210	601
473	20250312	125300	20681716995	18210	18200	18240	18200	2752
474	20250312	125200	20631605025	18200	18210	18215	18200	1145
475	20250312	125100	20610765725	18210	18230	18230	18200	1839
476	20250312	125000	20577286975	18230	18210	18230	18190	741
477	20250312	124900	20563790615	18190	18210	18210	18190	1907
478	20250312	124800	20529082720	18210	18210	18210	18200	2505
479	20250312	124700	20483487285	18200	18250	18250	18200	3006
480	20250312	124600	20428733375	18250	18210	18280	18210	2603
481	20250312	124500	20381268025	18210	18220	18230	18210	6067
482	20250312	124400	20270732645	18220	18260	18260	18220	8052
483	20250312	124300	20123883015	18260	18290	18290	18260	2653
484	20250312	124200	20075408565	18290	18280	18290	18270	1012
485	20250312	124100	20056908575	18280	18290	18310	18270	1382
486	20250312	124000	20031627515	18300	18260	18300	18260	5287
487	20250312	123900	19934998005	18260	18270	18280	18260	772
488	20250312	123800	19920896970	18270	18270	18280	18260	674
489	20250312	123700	19908583510	18260	18270	18290	18240	4852
490	20250312	123600	19820017860	18250	18270	18290	18250	4712
491	20250312	123500	19733942870	18270	18260	18270	18250	4870
492	20250312	123400	19645002570	18260	18290	18300	18260	5498
493	20250312	123300	19544553620	18290	18290	18300	18270	4010
494	20250312	123200	19471242140	18300	18300	18330	18270	2112
495	20250312	123100	19432622510	18280	18350	18350	18260	11471
496	20250312	123000	19222620430	18360	18370	18370	18350	2982
497	20250312	122900	19167871560	18360	18360	18390	18340	3058
498	20250312	122800	19111742560	18360	18350	18400	18340	3956
499	20250312	122700	19039087805	18360	18450	18470	18350	9320
500	20250312	122600	18867662475	18450	18330	18500	18330	17130
501	20250312	122500	18551973945	18320	18370	18400	18250	17181
502	20250312	122400	18237294965	18380	18470	18490	18350	22183
503	20250312	122300	17829027175	18470	18490	18520	18470	15073
504	20250312	122200	17550338075	18480	18650	18650	18460	31400
505	20250312	122100	16967584140	18650	18590	18700	18580	21657
506	20250312	122000	16563520495	18600	18740	18790	18590	37010
507	20250312	121900	15871645515	18750	18840	18920	18730	84752
508	20250312	121800	14276640105	18830	18600	18980	18570	122708
509	20250312	121700	11973427805	18600	18340	18630	18270	86091
510	20250312	121600	10381676755	18350	18470	18470	18220	41323
511	20250312	121500	9624103500	18460	17830	18470	17830	50980
512	20250312	121400	8695312735	17830	17850	17850	17830	2546
513	20250312	121300	8649894970	17845	17850	17850	17845	168
514	20250312	121200	8646896200	17850	17830	17850	17830	875
515	20250312	121100	8631285415	17830	17830	17830	17825	162
516	20250312	121000	8628397725	17825	17810	17830	17800	137
517	20250312	120900	8625956245	17800	17800	17820	17800	390
518	20250312	120800	8619014185	17800	17830	17830	17790	457
519	20250312	120700	8610866445	17830	17830	17830	17820	216
520	20250312	120600	8607015175	17790	17790	17790	17790	54
521	20250312	120500	8606054515	17790	17790	17840	17790	1373
522	20250312	120400	8581595065	17780	17790	17800	17780	242
523	20250312	120300	8577288535	17800	17770	17800	17770	1700
524	20250312	120200	8547065185	17770	17760	17770	17760	87
525	20250312	120100	8545519505	17760	17770	17770	17760	407
526	20250312	120000	8538291035	17770	17770	17770	17760	1300
527	20250312	115900	8515197545	17770	17790	17790	17770	378
528	20250312	115800	8508477475	17790	17800	17800	17790	378
529	20250312	115700	8501752105	17790	17770	17800	17770	644
530	20250312	115600	8490293935	17770	17780	17800	17770	767
531	20250312	115500	8476656985	17780	17780	17780	17770	684
532	20250312	115400	8464497685	17780	17780	17780	17770	395
533	20250312	115300	8457477620	17780	17770	17780	17770	314
534	20250312	115200	8451895460	17760	17810	17810	17760	815
535	20250312	115100	8437388760	17800	17800	17800	17770	1208
536	20250312	115000	8415888010	17800	17750	17800	17750	1167
537	20250312	114900	8395142360	17750	17740	17750	17740	276
538	20250312	114800	8390244900	17740	17740	17740	17730	815
539	20250312	114700	8375788820	17740	17730	17740	17720	504
540	20250312	114600	8366852380	17730	17740	17740	17730	2231
541	20250312	114500	8327296100	17740	17745	17745	17740	721
542	20250312	114400	8314504180	17740	17745	17745	17730	536
543	20250312	114300	8304995635	17750	17750	17750	17740	2502
544	20250312	114200	8260597785	17750	17750	17760	17740	941
545	20250312	114100	8243900395	17760	17760	17760	17740	589
546	20250312	114000	8233445295	17770	17800	17800	17750	4465
547	20250312	113900	8153989085	17740	17800	17810	17740	386
548	20250312	113800	8147132665	17730	17770	17830	17730	6925
549	20250312	113700	8024175515	17770	17850	17850	17770	3454
550	20250312	113600	7962675195	17850	17850	17855	17840	505
551	20250312	113500	7953662545	17850	17860	17870	17850	326
552	20250312	113400	7947841815	17860	17870	17870	17860	255
553	20250312	113300	7943286705	17870	17860	17870	17860	520
554	20250312	113200	7933998455	17860	17860	17865	17860	350
555	20250312	113100	7927747405	17850	17860	17870	17850	842
556	20250312	113000	7912714355	17860	17850	17860	17840	358
557	20250312	112900	7906324685	17850	17860	17860	17840	833
558	20250312	112800	7891454515	17860	17860	17870	17860	621
559	20250312	112700	7880362525	17850	17850	17860	17850	501
560	20250312	112600	7871418675	17850	17860	17860	17840	561
561	20250312	112500	7861403325	17860	17850	17860	17840	430
562	20250312	112400	7853729275	17840	17850	17860	17840	441
563	20250312	112300	7845857715	17850	17820	17850	17810	2617
564	20250312	112200	7799184875	17820	17825	17825	17820	589
565	20250312	112100	7788688595	17810	17810	17820	17810	132
566	20250312	112000	7786337225	17830	17780	17830	17780	1932
567	20250312	111900	7751964505	17780	17790	17800	17780	1335
568	20250312	111800	7728219285	17800	17800	17800	17790	595
569	20250312	111700	7717632725	17800	17815	17815	17800	467
570	20250312	111600	7709318485	17810	17820	17825	17810	473
571	20250312	111500	7700893525	17810	17840	17840	17790	383
572	20250312	111400	7694076025	17830	17790	17830	17770	3395
573	20250312	111300	7633665195	17790	17785	17790	17780	383
574	20250312	111200	7626854595	17785	17780	17790	17780	240
575	20250312	111100	7622586135	17780	17780	17790	17780	405
576	20250312	111000	7615385165	17780	17760	17790	17760	1328
577	20250312	110900	7591776805	17770	17780	17780	17750	2286
578	20250312	110800	7551179385	17750	17780	17780	17750	1108
579	20250312	110700	7531493175	17780	17750	17780	17750	1654
580	20250312	110600	7502119980	17740	17730	17740	17730	1620
581	20250312	110500	7473385295	17735	17745	17750	17730	1146
582	20250312	110400	7453061210	17740	17750	17750	17740	1233
583	20250312	110300	7431185810	17740	17740	17760	17710	3806
584	20250312	110200	7363686260	17740	17730	17740	17720	569
585	20250312	110100	7353600760	17720	17780	17790	17720	3467
586	20250312	110000	7292120620	17790	17750	17790	17740	609
587	20250312	105900	7281312880	17750	17770	17770	17740	797
588	20250312	105800	7267168810	17800	17820	17820	17730	6837
589	20250312	105700	7145781120	17820	17790	17820	17790	2813
590	20250312	105600	7095721250	17790	17780	17790	17750	938
591	20250312	105500	7079060810	17730	17740	17790	17730	1514
592	20250312	105400	7052205970	17740	17750	17750	17720	2610
593	20250312	105300	7005931990	17760	17740	17760	17740	2202
594	20250312	105200	6966842430	17730	17730	17740	17710	840
595	20250312	105100	6951951520	17740	17770	17780	17720	2475
596	20250312	105000	6908004660	17770	17840	17840	17770	5549
597	20250312	104900	6809192780	17840	17845	17870	17830	4486
598	20250312	104800	6729134410	17845	17840	17850	17830	1267
599	20250312	104700	6706525355	17850	17830	17860	17820	2126
600	20250312	104600	6668618015	17830	17800	17940	17780	10930
601	20250312	104500	6473601835	17810	17850	17860	17790	3719
602	20250312	104400	6407297895	17860	17780	17870	17780	7897
603	20250312	104300	6266496625	17800	17710	17800	17680	7143
604	20250312	104200	6139741495	17700	17660	17700	17560	15009
605	20250312	104100	5874871755	17650	17700	17720	17640	7024
606	20250312	104000	5750711445	17670	17570	17700	17570	11643
607	20250312	103900	5545389915	17560	17560	17620	17520	16301
608	20250312	103800	5259133145	17560	17800	17830	17500	20042
609	20250312	103700	4904536465	17800	18080	18090	17800	34943
610	20250312	103600	4278153065	18090	18070	18090	18070	2002
611	20250312	103500	4241949715	18060	18070	18080	18060	99
612	20250312	103400	4240161055	18080	18050	18080	18050	671
613	20250312	103300	4228032305	18050	18040	18050	18030	1619
614	20250312	103200	4198824045	18040	18040	18040	18010	1169
615	20250312	103100	4177765895	18040	18050	18050	18030	30
616	20250312	103000	4177224455	18050	18060	18060	18050	188
617	20250312	102900	4173830045	18060	18020	18080	18020	5322
618	20250312	102800	4077820105	18010	18000	18010	17990	749
619	20250312	102700	4064337465	18000	17990	18000	17980	128
620	20250312	102600	4062034755	17980	17990	17990	17980	21
621	20250312	102500	4061657025	17990	18000	18000	17970	199
622	20250312	102400	4058077795	18000	17970	18000	17970	499
623	20250312	102300	4049105485	17990	17950	17990	17950	312
624	20250312	102200	4043505025	17950	17990	18000	17950	4173
625	20250312	102100	3968577655	17970	18000	18000	17970	3572
626	20250312	102000	3904376445	18000	17990	18000	17990	264
627	20250312	101900	3899626075	17990	18000	18000	17990	438
628	20250312	101800	3891744545	18000	18000	18000	17990	187
629	20250312	101700	3888380235	18000	18000	18000	18000	173
630	20250312	101600	3885266235	18020	18000	18020	18000	254
631	20250312	101500	3880691315	18000	18020	18020	17990	302
632	20250312	101400	3875251065	18020	18020	18020	17970	1879
633	20250312	101300	3841433965	18010	18020	18020	18010	149
634	20250312	101200	3838750365	18020	17980	18020	17980	356
635	20250312	101100	3832348075	17980	17990	17990	17980	1008
636	20250312	101000	3814215175	17990	17990	17990	17990	375
637	20250312	100900	3807468925	17980	18010	18020	17980	3658
638	20250312	100800	3741622775	18020	18020	18020	18000	762
639	20250312	100700	3727905485	18010	18030	18040	18010	222
640	20250312	100600	3723902855	18030	18020	18030	18020	470
641	20250312	100500	3715432155	18000	18010	18020	17980	2679
642	20250312	100400	3667189525	18020	18020	18040	18020	157
643	20250312	100300	3664359145	18020	17990	18020	17980	2337
644	20250312	100200	3622301685	18000	18000	18000	18000	60
645	20250312	100100	3621221685	17980	18000	18010	17980	4842
646	20250312	100000	3534064335	18000	17960	18000	17960	2660
647	20250312	095900	3486204455	17970	17980	17990	17970	1909
648	20250312	095800	3451885400	17990	17990	18000	17990	111
649	20250312	095700	3449888500	17990	18000	18000	17990	1134
650	20250312	095600	3429484580	18000	17990	18000	17980	646
651	20250312	095500	3417857290	17970	17990	17990	17950	839
652	20250312	095400	3402782240	17970	17920	17970	17920	393
653	20250312	095300	3395731620	17920	17940	17940	17850	10069
654	20250312	095200	3215511990	17950	17950	17960	17950	427
655	20250312	095100	3207847200	17960	17980	18000	17960	1822
656	20250312	095000	3175108850	17970	18020	18050	17970	3773
657	20250312	094900	3107236030	18020	18040	18040	18010	738
658	20250312	094800	3093925830	18000	18000	18050	17990	15865
659	20250312	094700	2808344150	18000	18050	18050	18000	5059
660	20250312	094600	2717250950	18060	18060	18060	18010	2464
661	20250312	094500	2672817670	18070	18080	18080	18040	1069
662	20250312	094400	2653526760	18060	18090	18090	18050	1278
663	20250312	094300	2630448700	18090	18080	18090	18010	2779
664	20250312	094200	2580233270	18060	18040	18070	18040	833
665	20250312	094100	2565201210	18040	18040	18050	18040	299
666	20250312	094000	2559805870	18040	18080	18080	18040	3005
667	20250312	093900	2505545990	18070	18090	18100	18070	1866
668	20250312	093800	2471797190	18090	18080	18090	18070	520
669	20250312	093700	2462394250	18080	18080	18090	18070	793
670	20250312	093600	2448057700	18080	18070	18080	18070	363
671	20250312	093500	2441495630	18060	18060	18065	18050	784
672	20250312	093400	2427338045	18060	18060	18080	18050	74
673	20250312	093300	2426002285	18080	18060	18080	18030	1974
674	20250312	093200	2390352675	18050	18010	18050	18010	1383
675	20250312	093100	2365412285	18030	18040	18060	18030	1066
676	20250312	093000	2346178190	18040	18000	18040	18000	1893
677	20250312	092900	2312096380	17990	17940	17990	17920	946
678	20250312	092800	2295113950	17940	17920	17940	17900	4602
679	20250312	092700	2212678650	17920	17940	17950	17910	7102
680	20250312	092600	2085410000	17940	17970	17970	17940	4311
681	20250312	092500	2008016970	17970	17970	17980	17970	1635
682	20250312	092400	1978631600	17970	17990	18040	17970	2412
683	20250312	092300	1935263710	17980	17970	18030	17970	2017
684	20250312	092200	1898945520	17970	17960	17990	17960	1243
685	20250312	092100	1876608425	17960	17950	17960	17950	1427
686	20250312	092000	1850990685	17950	17960	17980	17950	2304
687	20250312	091900	1809599265	17950	17960	17970	17940	2162
688	20250312	091800	1770796265	17960	18030	18030	17930	8150
689	20250312	091700	1624127685	18030	18030	18080	18030	1166
690	20250312	091600	1603079345	18030	18130	18130	18030	6655
691	20250312	091500	1482787265	18130	18160	18170	18100	6336
692	20250312	091400	1367903115	18160	18110	18160	18080	4933
693	20250312	091300	1278452665	18110	18055	18110	18050	5163
694	20250312	091200	1185111895	18055	18030	18060	18020	1626
695	20250312	091100	1155786355	18030	18040	18040	17980	3910
696	20250312	091000	1085402795	18040	18060	18060	18000	3142
697	20250312	090900	1028764350	18070	18080	18090	18050	2924
698	20250312	090800	975922740	18080	18090	18110	18020	4458
699	20250312	090700	895351515	18100	18080	18100	18040	1899
700	20250312	090600	861021120	18080	17960	18085	17960	5314
701	20250312	090500	765337385	17960	17900	17970	17840	6797
702	20250312	090400	643629710	17890	17960	17960	17890	5044
703	20250312	090300	553209400	17960	18000	18000	17950	2842
704	20250312	090200	502158070	17990	17970	18060	17960	6895
705	20250312	090100	378072580	17970	18070	18070	17930	5482
706	20250312	090000	279519790	18030	17980	18060	17880	14510