KissMeData/200710/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	204300	887471495	17400	17400	17400	17400	2148
3	20250310	204200	887471495	17400	17400	17400	17400	0
4	20250310	204100	887471495	17400	17400	17400	17400	0
5	20250310	204000	887471495	17400	17400	17400	17400	0
6	20250310	203900	887471495	17400	17400	17400	17400	0
7	20250310	203800	887471495	17400	17400	17400	17400	0
8	20250310	203700	887471495	17400	17400	17400	17400	0
9	20250310	203600	887471495	17400	17400	17400	17400	0
10	20250310	203500	887471495	17400	17400	17400	17400	0
11	20250310	203400	887471495	17400	17400	17400	17400	0
12	20250310	203300	887471495	17400	17400	17400	17400	0
13	20250310	203200	887471495	17400	17400	17400	17400	0
14	20250310	203100	887471495	17400	17400	17400	17400	0
15	20250310	203000	887471495	17400	17400	17400	17400	0
16	20250310	202900	887471495	17400	17400	17400	17400	0
17	20250310	202800	887471495	17400	17400	17400	17400	0
18	20250310	202700	887471495	17400	17400	17400	17400	0
19	20250310	202600	887471495	17400	17400	17400	17400	0
20	20250310	202500	887471495	17400	17400	17400	17400	0
21	20250310	202400	887471495	17400	17400	17400	17400	0
22	20250310	202300	887471495	17400	17400	17400	17400	0
23	20250310	202200	887471495	17400	17400	17400	17400	0
24	20250310	202100	887471495	17400	17400	17400	17400	0
25	20250310	202000	887471495	17400	17400	17400	17400	0
26	20250310	201900	887471495	17400	17400	17400	17400	0
27	20250310	201800	887471495	17400	17400	17400	17400	0
28	20250310	201700	887471495	17400	17400	17400	17400	0
29	20250310	201600	887471495	17400	17400	17400	17400	0
30	20250310	201500	887471495	17400	17400	17400	17400	0
31	20250310	201400	887471495	17400	17400	17400	17400	0
32	20250310	201300	887471495	17400	17400	17400	17400	2148
33	20250310	201200	887471495	17400	17400	17400	17400	0
34	20250310	201100	887471495	17400	17400	17400	17400	0
35	20250310	201000	887471495	17400	17400	17400	17400	0
36	20250310	200900	887471495	17400	17400	17400	17400	0
37	20250310	200800	887471495	17400	17400	17400	17400	0
38	20250310	200700	887471495	17400	17400	17400	17400	0
39	20250310	200600	887471495	17400	17400	17400	17400	0
40	20250310	200500	887471495	17400	17400	17400	17400	0
41	20250310	200400	887471495	17400	17400	17400	17400	0
42	20250310	200300	887471495	17400	17400	17400	17400	0
43	20250310	200200	887471495	17400	17400	17400	17400	0
44	20250310	200100	887471495	17400	17400	17400	17400	0
45	20250310	200000	887471495	17400	17400	17400	17400	0
46	20250310	195900	887471495	17400	17400	17400	17400	0
47	20250310	195800	887471495	17400	17400	17400	17400	0
48	20250310	195700	887471495	17400	17400	17400	17400	0
49	20250310	195600	887471495	17400	17400	17400	17400	0
50	20250310	195500	887471495	17400	17400	17400	17400	0
51	20250310	195400	887471495	17400	17400	17400	17400	0
52	20250310	195300	887471495	17400	17400	17400	17400	0
53	20250310	195200	887471495	17400	17400	17400	17400	0
54	20250310	195100	887471495	17400	17400	17400	17400	0
55	20250310	195000	887471495	17400	17400	17400	17400	0
56	20250310	194900	887471495	17400	17400	17400	17400	0
57	20250310	194800	887471495	17400	17400	17400	17400	0
58	20250310	194700	887471495	17400	17400	17400	17400	0
59	20250310	194600	887471495	17400	17400	17400	17400	0
60	20250310	194500	887471495	17400	17400	17400	17400	0
61	20250310	194400	887471495	17400	17400	17400	17400	0
62	20250310	194300	887471495	17400	17400	17400	17400	2148
63	20250310	194200	887471495	17400	17400	17400	17400	0
64	20250310	194100	887471495	17400	17400	17400	17400	0
65	20250310	194000	887471495	17400	17400	17400	17400	0
66	20250310	193900	887471495	17400	17400	17400	17400	0
67	20250310	193800	887471495	17400	17400	17400	17400	0
68	20250310	193700	887471495	17400	17400	17400	17400	0
69	20250310	193600	887471495	17400	17400	17400	17400	0
70	20250310	193500	887471495	17400	17400	17400	17400	0
71	20250310	193400	887471495	17400	17400	17400	17400	0
72	20250310	193300	887471495	17400	17400	17400	17400	0
73	20250310	193200	887471495	17400	17400	17400	17400	0
74	20250310	193100	887471495	17400	17400	17400	17400	0
75	20250310	193000	887471495	17400	17400	17400	17400	0
76	20250310	192900	887471495	17400	17400	17400	17400	0
77	20250310	192800	887471495	17400	17400	17400	17400	0
78	20250310	192700	887471495	17400	17400	17400	17400	0
79	20250310	192600	887471495	17400	17400	17400	17400	0
80	20250310	192500	887471495	17400	17400	17400	17400	0
81	20250310	192400	887471495	17400	17400	17400	17400	0
82	20250310	192300	887471495	17400	17400	17400	17400	0
83	20250310	192200	887471495	17400	17400	17400	17400	0
84	20250310	192100	887471495	17400	17400	17400	17400	0
85	20250310	192000	887471495	17400	17400	17400	17400	0
86	20250310	191900	887471495	17400	17400	17400	17400	0
87	20250310	191800	887471495	17400	17400	17400	17400	0
88	20250310	191700	887471495	17400	17400	17400	17400	0
89	20250310	191600	887471495	17400	17400	17400	17400	0
90	20250310	191500	887471495	17400	17400	17400	17400	0
91	20250310	191400	887471495	17400	17400	17400	17400	0
92	20250310	191300	887471495	17400	17400	17400	17400	2148
93	20250310	191200	887471495	17400	17400	17400	17400	0
94	20250310	191100	887471495	17400	17400	17400	17400	0
95	20250310	191000	887471495	17400	17400	17400	17400	0
96	20250310	190900	887471495	17400	17400	17400	17400	0
97	20250310	190800	887471495	17400	17400	17400	17400	0
98	20250310	190700	887471495	17400	17400	17400	17400	0
99	20250310	190600	887471495	17400	17400	17400	17400	0
100	20250310	190500	887471495	17400	17400	17400	17400	0
101	20250310	190400	887471495	17400	17400	17400	17400	0
102	20250310	190300	887471495	17400	17400	17400	17400	0
103	20250310	190200	887471495	17400	17400	17400	17400	0
104	20250310	190100	887471495	17400	17400	17400	17400	0
105	20250310	190000	887471495	17400	17400	17400	17400	0
106	20250310	185900	887471495	17400	17400	17400	17400	0
107	20250310	185800	887471495	17400	17400	17400	17400	0
108	20250310	185700	887471495	17400	17400	17400	17400	0
109	20250310	185600	887471495	17400	17400	17400	17400	0
110	20250310	185500	887471495	17400	17400	17400	17400	0
111	20250310	185400	887471495	17400	17400	17400	17400	0
112	20250310	185300	887471495	17400	17400	17400	17400	0
113	20250310	185200	887471495	17400	17400	17400	17400	0
114	20250310	185100	887471495	17400	17400	17400	17400	0
115	20250310	185000	887471495	17400	17400	17400	17400	0
116	20250310	184900	887471495	17400	17400	17400	17400	0
117	20250310	184800	887471495	17400	17400	17400	17400	0
118	20250310	184700	887471495	17400	17400	17400	17400	0
119	20250310	184600	887471495	17400	17400	17400	17400	0
120	20250310	184500	887471495	17400	17400	17400	17400	0
121	20250310	184400	887471495	17400	17400	17400	17400	0
122	20250310	184300	887471495	17400	17400	17400	17400	2148
123	20250310	184200	887471495	17400	17400	17400	17400	0
124	20250310	184100	887471495	17400	17400	17400	17400	0
125	20250310	184000	887471495	17400	17400	17400	17400	0
126	20250310	183900	887471495	17400	17400	17400	17400	0
127	20250310	183800	887471495	17400	17400	17400	17400	0
128	20250310	183700	887471495	17400	17400	17400	17400	0
129	20250310	183600	887471495	17400	17400	17400	17400	0
130	20250310	183500	887471495	17400	17400	17400	17400	0
131	20250310	183400	887471495	17400	17400	17400	17400	0
132	20250310	183300	887471495	17400	17400	17400	17400	0
133	20250310	183200	887471495	17400	17400	17400	17400	0
134	20250310	183100	887471495	17400	17400	17400	17400	0
135	20250310	183000	887471495	17400	17400	17400	17400	0
136	20250310	182900	887471495	17400	17400	17400	17400	0
137	20250310	182800	887471495	17400	17400	17400	17400	0
138	20250310	182700	887471495	17400	17400	17400	17400	0
139	20250310	182600	887471495	17400	17400	17400	17400	0
140	20250310	182500	887471495	17400	17400	17400	17400	0
141	20250310	182400	887471495	17400	17400	17400	17400	0
142	20250310	182300	887471495	17400	17400	17400	17400	0
143	20250310	182200	887471495	17400	17400	17400	17400	0
144	20250310	182100	887471495	17400	17400	17400	17400	0
145	20250310	182000	887471495	17400	17400	17400	17400	0
146	20250310	181900	887471495	17400	17400	17400	17400	0
147	20250310	181800	887471495	17400	17400	17400	17400	0
148	20250310	181700	887471495	17400	17400	17400	17400	0
149	20250310	181600	887471495	17400	17400	17400	17400	0
150	20250310	181500	887471495	17400	17400	17400	17400	0
151	20250310	181400	887471495	17400	17400	17400	17400	0
152	20250310	181300	887471495	17400	17400	17400	17400	2148
153	20250310	181200	887471495	17400	17400	17400	17400	0
154	20250310	181100	887471495	17400	17400	17400	17400	0
155	20250310	181000	887471495	17400	17400	17400	17400	0
156	20250310	180900	887471495	17400	17400	17400	17400	0
157	20250310	180800	887471495	17400	17400	17400	17400	0
158	20250310	180700	887471495	17400	17400	17400	17400	0
159	20250310	180600	887471495	17400	17400	17400	17400	0
160	20250310	180500	887471495	17400	17400	17400	17400	0
161	20250310	180400	887471495	17400	17400	17400	17400	0
162	20250310	180300	887471495	17400	17400	17400	17400	0
163	20250310	180200	887471495	17400	17400	17400	17400	0
164	20250310	180100	887471495	17400	17400	17400	17400	0
165	20250310	180000	887471495	17400	17400	17400	17400	0
166	20250310	175900	887471495	17400	17400	17400	17400	0
167	20250310	175800	887471495	17400	17400	17400	17400	0
168	20250310	175700	887471495	17400	17400	17400	17400	0
169	20250310	175600	887471495	17400	17400	17400	17400	0
170	20250310	175500	887471495	17400	17400	17400	17400	0
171	20250310	175400	887471495	17400	17400	17400	17400	0
172	20250310	175300	887471495	17400	17400	17400	17400	0
173	20250310	175200	887471495	17400	17400	17400	17400	0
174	20250310	175100	887471495	17400	17400	17400	17400	0
175	20250310	175000	887471495	17400	17400	17400	17400	0
176	20250310	174900	887471495	17400	17400	17400	17400	0
177	20250310	174800	887471495	17400	17400	17400	17400	0
178	20250310	174700	887471495	17400	17400	17400	17400	0
179	20250310	174600	887471495	17400	17400	17400	17400	0
180	20250310	174500	887471495	17400	17400	17400	17400	0
181	20250310	174400	887471495	17400	17400	17400	17400	0
182	20250310	174300	887471495	17400	17400	17400	17400	2148
183	20250310	174200	887471495	17400	17400	17400	17400	0
184	20250310	174100	887471495	17400	17400	17400	17400	0
185	20250310	174000	887471495	17400	17400	17400	17400	0
186	20250310	173900	887471495	17400	17400	17400	17400	0
187	20250310	173800	887471495	17400	17400	17400	17400	0
188	20250310	173700	887471495	17400	17400	17400	17400	0
189	20250310	173600	887471495	17400	17400	17400	17400	0
190	20250310	173500	887471495	17400	17400	17400	17400	0
191	20250310	173400	887471495	17400	17400	17400	17400	0
192	20250310	173300	887471495	17400	17400	17400	17400	0
193	20250310	173200	887471495	17400	17400	17400	17400	0
194	20250310	173100	887471495	17400	17400	17400	17400	0
195	20250310	173000	887471495	17400	17400	17400	17400	0
196	20250310	172900	887471495	17400	17400	17400	17400	0
197	20250310	172800	887471495	17400	17400	17400	17400	0
198	20250310	172700	887471495	17400	17400	17400	17400	0
199	20250310	172600	887471495	17400	17400	17400	17400	0
200	20250310	172500	887471495	17400	17400	17400	17400	0
201	20250310	172400	887471495	17400	17400	17400	17400	0
202	20250310	172300	887471495	17400	17400	17400	17400	0
203	20250310	172200	887471495	17400	17400	17400	17400	0
204	20250310	172100	887471495	17400	17400	17400	17400	0
205	20250310	172000	887471495	17400	17400	17400	17400	0
206	20250310	171900	887471495	17400	17400	17400	17400	0
207	20250310	171800	887471495	17400	17400	17400	17400	0
208	20250310	171700	887471495	17400	17400	17400	17400	0
209	20250310	171600	887471495	17400	17400	17400	17400	0
210	20250310	171500	887471495	17400	17400	17400	17400	0
211	20250310	171400	887471495	17400	17400	17400	17400	0
212	20250310	171300	887471495	17400	17400	17400	17400	2148
213	20250310	171200	887471495	17400	17400	17400	17400	0
214	20250310	171100	887471495	17400	17400	17400	17400	0
215	20250310	171000	887471495	17400	17400	17400	17400	0
216	20250310	170900	887471495	17400	17400	17400	17400	0
217	20250310	170800	887471495	17400	17400	17400	17400	0
218	20250310	170700	887471495	17400	17400	17400	17400	0
219	20250310	170600	887471495	17400	17400	17400	17400	0
220	20250310	170500	887471495	17400	17400	17400	17400	0
221	20250310	170400	887471495	17400	17400	17400	17400	0
222	20250310	170300	887471495	17400	17400	17400	17400	0
223	20250310	170200	887471495	17400	17400	17400	17400	0
224	20250310	170100	887471495	17400	17400	17400	17400	0
225	20250310	170000	887471495	17400	17400	17400	17400	0
226	20250310	165900	887471495	17400	17400	17400	17400	0
227	20250310	165800	887471495	17400	17400	17400	17400	0
228	20250310	165700	887471495	17400	17400	17400	17400	0
229	20250310	165600	887471495	17400	17400	17400	17400	0
230	20250310	165500	887471495	17400	17400	17400	17400	0
231	20250310	165400	887471495	17400	17400	17400	17400	0
232	20250310	165300	887471495	17400	17400	17400	17400	0
233	20250310	165200	887471495	17400	17400	17400	17400	0
234	20250310	165100	887471495	17400	17400	17400	17400	0
235	20250310	165000	887471495	17400	17400	17400	17400	0
236	20250310	164900	887471495	17400	17400	17400	17400	0
237	20250310	164800	887471495	17400	17400	17400	17400	0
238	20250310	164700	887471495	17400	17400	17400	17400	0
239	20250310	164600	887471495	17400	17400	17400	17400	0
240	20250310	164500	887471495	17400	17400	17400	17400	0
241	20250310	164400	887471495	17400	17400	17400	17400	0
242	20250310	164300	887471495	17400	17400	17400	17400	2148
243	20250310	164200	887471495	17400	17400	17400	17400	0
244	20250310	164100	887471495	17400	17400	17400	17400	0
245	20250310	164000	887471495	17400	17400	17400	17400	0
246	20250310	163900	887471495	17400	17400	17400	17400	0
247	20250310	163800	887471495	17400	17400	17400	17400	0
248	20250310	163700	887471495	17400	17400	17400	17400	0
249	20250310	163600	887471495	17400	17400	17400	17400	0
250	20250310	163500	887471495	17400	17400	17400	17400	0
251	20250310	163400	887471495	17400	17400	17400	17400	0
252	20250310	163300	887471495	17400	17400	17400	17400	0
253	20250310	163200	887471495	17400	17400	17400	17400	0
254	20250310	163100	887471495	17400	17400	17400	17400	0
255	20250310	163000	887471495	17400	17400	17400	17400	0
256	20250310	162900	887471495	17400	17400	17400	17400	0
257	20250310	162800	887471495	17400	17400	17400	17400	0
258	20250310	162700	887471495	17400	17400	17400	17400	0
259	20250310	162600	887471495	17400	17400	17400	17400	0
260	20250310	162500	887471495	17400	17400	17400	17400	0
261	20250310	162400	887471495	17400	17400	17400	17400	0
262	20250310	162300	887471495	17400	17400	17400	17400	0
263	20250310	162200	887471495	17400	17400	17400	17400	0
264	20250310	162100	887471495	17400	17400	17400	17400	0
265	20250310	162000	887471495	17400	17400	17400	17400	0
266	20250310	161900	887471495	17400	17400	17400	17400	0
267	20250310	161800	887471495	17400	17400	17400	17400	0
268	20250310	161700	887471495	17400	17400	17400	17400	0
269	20250310	161600	887471495	17400	17400	17400	17400	0
270	20250310	161500	887471495	17400	17400	17400	17400	0
271	20250310	161400	887471495	17400	17400	17400	17400	0
272	20250310	161300	887471495	17400	17400	17400	17400	2148
273	20250310	161200	887471495	17400	17400	17400	17400	0
274	20250310	161100	887471495	17400	17400	17400	17400	0
275	20250310	161000	887471495	17400	17400	17400	17400	0
276	20250310	160900	887471495	17400	17400	17400	17400	0
277	20250310	160800	887471495	17400	17400	17400	17400	0
278	20250310	160700	887471495	17400	17400	17400	17400	0
279	20250310	160600	887471495	17400	17400	17400	17400	0
280	20250310	160500	887471495	17400	17400	17400	17400	0
281	20250310	160400	887471495	17400	17400	17400	17400	0
282	20250310	160300	887471495	17400	17400	17400	17400	0
283	20250310	160200	887471495	17400	17400	17400	17400	0
284	20250310	160100	887471495	17400	17400	17400	17400	0
285	20250310	160000	887471495	17400	17400	17400	17400	0
286	20250310	155900	887471495	17400	17400	17400	17400	0
287	20250310	155800	887471495	17400	17400	17400	17400	0
288	20250310	155700	887471495	17400	17400	17400	17400	0
289	20250310	155600	887471495	17400	17400	17400	17400	0
290	20250310	155500	887471495	17400	17400	17400	17400	0
291	20250310	155400	887471495	17400	17400	17400	17400	0
292	20250310	155300	887471495	17400	17400	17400	17400	0
293	20250310	155200	887471495	17400	17400	17400	17400	0
294	20250310	155100	887471495	17400	17400	17400	17400	0
295	20250310	155000	887471495	17400	17400	17400	17400	0
296	20250310	154900	887471495	17400	17400	17400	17400	0
297	20250310	154800	887471495	17400	17400	17400	17400	0
298	20250310	154700	887471495	17400	17400	17400	17400	0
299	20250310	154600	887471495	17400	17400	17400	17400	0
300	20250310	154500	887471495	17400	17400	17400	17400	0
301	20250310	154400	887471495	17400	17400	17400	17400	0
302	20250310	154300	887471495	17400	17400	17400	17400	2148
303	20250310	154200	887471495	17400	17400	17400	17400	0
304	20250310	154100	887471495	17400	17400	17400	17400	0
305	20250310	154000	887471495	17400	17400	17400	17400	0
306	20250310	153900	887471495	17400	17400	17400	17400	0
307	20250310	153800	887471495	17400	17400	17400	17400	0
308	20250310	153700	887471495	17400	17400	17400	17400	0
309	20250310	153600	887471495	17400	17400	17400	17400	0
310	20250310	153500	887471495	17400	17400	17400	17400	0
311	20250310	153400	887471495	17400	17400	17400	17400	0
312	20250310	153300	887471495	17400	17400	17400	17400	0
313	20250310	153200	887471495	17400	17400	17400	17400	0
314	20250310	153100	887471495	17400	17400	17400	17400	0
315	20250310	153000	887471495	17400	17400	17400	17400	2148
316	20250310	152900	850096295	17470	17470	17470	17470	0
317	20250310	152800	850096295	17470	17470	17470	17470	0
318	20250310	152700	850096295	17470	17470	17470	17470	0
319	20250310	152600	850096295	17470	17470	17470	17470	0
320	20250310	152500	850096295	17470	17470	17470	17470	0
321	20250310	152400	850096295	17470	17470	17470	17470	0
322	20250310	152300	850096295	17470	17470	17470	17470	0
323	20250310	152200	850096295	17470	17470	17470	17470	0
324	20250310	152100	850096295	17470	17470	17470	17470	0
325	20250310	152000	850096295	17470	17470	17470	17470	0
326	20250310	151900	850096295	17470	17470	17470	17460	486
327	20250310	151800	841605975	17460	17470	17480	17460	88
328	20250310	151700	840068825	17470	17500	17500	17470	162
329	20250310	151600	837238365	17480	17480	17480	17480	128
330	20250310	151500	835000925	17500	17500	17500	17480	401
331	20250310	151400	827990705	17510	17480	17510	17480	44
332	20250310	151300	827221525	17470	17470	17480	17470	7
333	20250310	151200	827099195	17480	17480	17480	17470	52
334	20250310	151100	826190245	17470	17510	17510	17470	544
335	20250310	151000	816686525	17470	17500	17500	17470	696
336	20250310	150900	804509845	17500	17500	17520	17500	440
337	20250310	150800	796809825	17500	17510	17520	17500	492
338	20250310	150700	788199645	17500	17500	17500	17500	0
339	20250310	150600	788199645	17500	17540	17540	17500	117
340	20250310	150500	786149505	17540	17510	17540	17510	11
341	20250310	150400	785956865	17510	17550	17550	17510	161
342	20250310	150300	783135725	17550	17520	17550	17510	559
343	20250310	150200	773336325	17520	17540	17540	17520	532
344	20250310	150100	764010765	17540	17540	17540	17540	155
345	20250310	150000	761292065	17540	17540	17540	17530	125
346	20250310	145900	759100605	17530	17540	17540	17530	213
347	20250310	145800	755366485	17550	17530	17550	17530	90
348	20250310	145700	753788745	17530	17550	17550	17530	438
349	20250310	145600	746102885	17570	17570	17570	17570	5
350	20250310	145500	746015035	17580	17580	17580	17580	0
351	20250310	145400	746015035	17580	17580	17580	17580	1
352	20250310	145300	745997455	17590	17560	17590	17560	55
353	20250310	145200	745031235	17560	17575	17575	17560	82
354	20250310	145100	743591015	17560	17560	17560	17560	0
355	20250310	145000	743591015	17560	17560	17560	17560	0
356	20250310	144900	743591015	17560	17560	17560	17560	0
357	20250310	144800	743591015	17560	17560	17560	17560	10
358	20250310	144700	743415415	17560	17560	17560	17560	0
359	20250310	144600	743415415	17560	17560	17560	17560	0
360	20250310	144500	743415415	17560	17560	17560	17560	0
361	20250310	144400	743415415	17560	17560	17560	17560	24
362	20250310	144300	742993975	17560	17560	17560	17560	286
363	20250310	144200	737971815	17570	17570	17570	17560	270
364	20250310	144100	733229915	17560	17560	17560	17560	50
365	20250310	144000	732351915	17570	17570	17570	17570	580
366	20250310	143900	722161315	17600	17600	17600	17600	0
367	20250310	143800	722161315	17600	17600	17600	17600	0
368	20250310	143700	722161315	17600	17600	17600	17600	7
369	20250310	143600	722038115	17570	17570	17570	17570	20
370	20250310	143500	721686715	17580	17580	17580	17580	0
371	20250310	143400	721686715	17580	17580	17580	17580	1
372	20250310	143300	721669135	17600	17580	17600	17580	20
373	20250310	143200	721317235	17600	17600	17600	17600	36
374	20250310	143100	720683635	17600	17600	17600	17600	0
375	20250310	143000	720683635	17600	17600	17600	17600	0
376	20250310	142900	720683635	17600	17600	17600	17600	17
377	20250310	142800	720384435	17600	17570	17600	17570	216
378	20250310	142700	716587285	17580	17580	17580	17580	5
379	20250310	142600	716499385	17570	17570	17570	17570	33
380	20250310	142500	715919575	17570	17570	17570	17570	200
381	20250310	142400	712405575	17580	17580	17580	17580	21
382	20250310	142300	712036395	17580	17580	17580	17580	2
383	20250310	142200	712001235	17580	17580	17580	17580	5
384	20250310	142100	711913335	17580	17580	17580	17580	3
385	20250310	142000	711860595	17580	17580	17580	17580	55
386	20250310	141900	710893695	17580	17580	17580	17580	96
387	20250310	141800	709206015	17580	17590	17590	17580	149
388	20250310	141700	706586325	17600	17620	17620	17600	80
389	20250310	141600	705178015	17610	17610	17610	17610	0
390	20250310	141500	705178015	17610	17610	17610	17610	5
391	20250310	141400	705089965	17620	17620	17620	17620	1
392	20250310	141300	705072345	17620	17620	17620	17620	0
393	20250310	141200	705072345	17620	17620	17620	17620	1
394	20250310	141100	705054725	17620	17620	17620	17620	0
395	20250310	141000	705054725	17620	17580	17620	17580	140
396	20250310	140900	702593485	17570	17630	17630	17570	1029
397	20250310	140800	684504815	17600	17600	17600	17600	1
398	20250310	140700	684487215	17600	17600	17600	17600	28
399	20250310	140600	683994415	17610	17610	17610	17610	0
400	20250310	140500	683994415	17610	17610	17610	17610	30
401	20250310	140400	683466115	17610	17620	17620	17610	3
402	20250310	140300	683413275	17670	17670	17670	17670	0
403	20250310	140200	683413275	17670	17670	17670	17670	1
404	20250310	140100	683395605	17620	17620	17620	17620	4
405	20250310	140000	683325125	17620	17620	17620	17620	21
406	20250310	135900	682955105	17620	17620	17620	17590	18
407	20250310	135800	682638125	17620	17620	17620	17610	8
408	20250310	135700	682497215	17620	17610	17620	17580	711
409	20250310	135600	669986805	17620	17620	17620	17620	9
410	20250310	135500	669828225	17620	17640	17640	17620	677
411	20250310	135400	657898895	17640	17640	17640	17640	10
412	20250310	135300	657722495	17630	17640	17640	17630	69
413	20250310	135200	656506005	17640	17680	17680	17640	86
414	20250310	135100	654988585	17650	17650	17650	17650	0
415	20250310	135000	654988585	17650	17650	17650	17650	2
416	20250310	134900	654953285	17690	17690	17690	17690	0
417	20250310	134800	654953285	17690	17690	17690	17690	4
418	20250310	134700	654882525	17650	17650	17650	17650	0
419	20250310	134600	654882525	17650	17650	17650	17650	10
420	20250310	134500	654706025	17690	17650	17690	17650	44
421	20250310	134400	653929385	17700	17700	17700	17700	0
422	20250310	134300	653929385	17700	17700	17700	17700	0
423	20250310	134200	653929385	17700	17700	17700	17700	0
424	20250310	134100	653929385	17700	17630	17700	17630	11
425	20250310	134000	653735385	17630	17650	17650	17630	68
426	20250310	133900	652535555	17700	17700	17700	17700	1
427	20250310	133800	652517855	17670	17680	17680	17670	240
428	20250310	133700	648276745	17700	17710	17710	17700	12
429	20250310	133600	648064325	17700	17700	17700	17700	0
430	20250310	133500	648064325	17700	17700	17700	17700	9
431	20250310	133400	647905025	17710	17710	17710	17710	0
432	20250310	133300	647905025	17710	17710	17710	17710	0
433	20250310	133200	647905025	17710	17710	17710	17710	0
434	20250310	133100	647905025	17710	17710	17710	17680	7
435	20250310	133000	647781205	17710	17710	17710	17710	1
436	20250310	132900	647763495	17690	17745	17745	17690	554
437	20250310	132800	637937900	17700	17700	17700	17700	0
438	20250310	132700	637937900	17700	17700	17700	17700	0
439	20250310	132600	637937900	17700	17700	17700	17700	0
440	20250310	132500	637937900	17700	17700	17700	17700	50
441	20250310	132400	637052900	17695	17700	17700	17695	56
442	20250310	132300	636061730	17700	17700	17700	17700	0
443	20250310	132200	636061730	17700	17700	17700	17700	0
444	20250310	132100	636061730	17700	17700	17700	17700	2
445	20250310	132000	636026330	17685	17685	17685	17685	0
446	20250310	131900	636026330	17685	17660	17685	17660	604
447	20250310	131800	625354425	17660	17660	17660	17660	0
448	20250310	131700	625354425	17660	17660	17660	17660	240
449	20250310	131600	621116025	17655	17655	17655	17655	0
450	20250310	131500	621116025	17655	17655	17655	17655	0
451	20250310	131400	621116025	17655	17655	17655	17655	2
452	20250310	131300	621080715	17660	17660	17660	17660	0
453	20250310	131200	621080715	17660	17660	17660	17660	4
454	20250310	131100	621010075	17655	17655	17655	17655	0
455	20250310	131000	621010075	17655	17655	17655	17655	0
456	20250310	130900	621010075	17655	17650	17655	17650	45
457	20250310	130800	620215605	17660	17660	17660	17660	0
458	20250310	130700	620215605	17660	17650	17660	17650	87
459	20250310	130600	618679685	17660	17660	17660	17660	0
460	20250310	130500	618679685	17660	17660	17660	17660	0
461	20250310	130400	618679685	17660	17660	17660	17660	0
462	20250310	130300	618679685	17660	17660	17660	17660	0
463	20250310	130200	618679685	17660	17660	17660	17660	0
464	20250310	130100	618679685	17660	17660	17660	17660	0
465	20250310	130000	618679685	17660	17660	17660	17660	9
466	20250310	125900	618520745	17670	17670	17670	17670	0
467	20250310	125800	618520745	17670	17670	17670	17670	10
468	20250310	125700	618344045	17670	17670	17670	17670	0
469	20250310	125600	618344045	17670	17670	17670	17670	10
470	20250310	125500	618167345	17670	17670	17670	17670	1
471	20250310	125400	618149675	17670	17670	17670	17670	0
472	20250310	125300	618149675	17670	17670	17670	17670	1
473	20250310	125200	618132005	17620	17620	17620	17620	50
474	20250310	125100	617251005	17620	17620	17620	17620	0
475	20250310	125000	617251005	17620	17620	17620	17620	14
476	20250310	124900	617004325	17620	17620	17620	17620	0
477	20250310	124800	617004325	17620	17620	17620	17620	0
478	20250310	124700	617004325	17620	17620	17620	17620	0
479	20250310	124600	617004325	17620	17620	17620	17620	2
480	20250310	124500	616969085	17610	17690	17690	17610	1430
481	20250310	124400	591758945	17700	17710	17710	17700	198
482	20250310	124300	588254245	17750	17750	17750	17750	63
483	20250310	124200	587135995	17780	17780	17780	17780	0
484	20250310	124100	587135995	17780	17790	17790	17780	59
485	20250310	124000	586086885	17790	17790	17790	17790	0
486	20250310	123900	586086885	17790	17790	17790	17790	0
487	20250310	123800	586086885	17790	17790	17790	17790	0
488	20250310	123700	586086885	17790	17790	17790	17790	0
489	20250310	123600	586086885	17790	17790	17790	17790	3
490	20250310	123500	586033515	17790	17750	17790	17720	22
491	20250310	123400	585643215	17730	17730	17730	17730	0
492	20250310	123300	585643215	17730	17730	17730	17730	3
493	20250310	123200	585590025	17730	17720	17730	17720	92
494	20250310	123100	583958875	17720	17720	17720	17720	0
495	20250310	123000	583958875	17720	17720	17720	17720	9
496	20250310	122900	583799395	17720	17720	17720	17720	18
497	20250310	122800	583480435	17720	17720	17720	17720	0
498	20250310	122700	583480435	17720	17720	17720	17720	21
499	20250310	122600	583108315	17720	17720	17720	17720	0
500	20250310	122500	583108315	17720	17720	17720	17720	0
501	20250310	122400	583108315	17720	17730	17730	17720	63
502	20250310	122300	581991725	17720	17740	17740	17720	172
503	20250310	122200	578941605	17760	17760	17760	17760	3
504	20250310	122100	578888325	17740	17740	17740	17740	50
505	20250310	122000	578001325	17790	17790	17790	17790	0
506	20250310	121900	578001325	17790	17790	17790	17790	443
507	20250310	121800	570120355	17730	17790	17790	17730	45
508	20250310	121700	569322445	17790	17790	17790	17790	0
509	20250310	121600	569322445	17790	17780	17790	17780	50
510	20250310	121500	568433045	17790	17780	17790	17780	153
511	20250310	121400	565711425	17790	17755	17790	17755	11
512	20250310	121300	565516085	17740	17740	17740	17740	1
513	20250310	121200	565498345	17720	17720	17720	17720	74
514	20250310	121100	564187065	17720	17720	17720	17720	0
515	20250310	121000	564187065	17720	17720	17720	17720	1
516	20250310	120900	564169345	17660	17660	17660	17660	0
517	20250310	120800	564169345	17660	17660	17660	17660	0
518	20250310	120700	564169345	17660	17660	17660	17660	1278
519	20250310	120600	541599865	17660	17660	17660	17660	152
520	20250310	120500	538915545	17650	17650	17650	17650	0
521	20250310	120400	538915545	17650	17640	17650	17640	28
522	20250310	120300	538421375	17630	17630	17630	17630	0
523	20250310	120200	538421375	17630	17630	17630	17630	2
524	20250310	120100	538386115	17630	17630	17630	17630	0
525	20250310	120000	538386115	17630	17630	17630	17630	0
526	20250310	115900	538386115	17630	17630	17630	17630	0
527	20250310	115800	538386115	17630	17630	17630	17630	0
528	20250310	115700	538386115	17630	17630	17630	17630	1
529	20250310	115600	538368485	17660	17650	17660	17650	251
530	20250310	115500	533937735	17650	17650	17650	17650	2
531	20250310	115400	533902435	17650	17650	17650	17650	0
532	20250310	115300	533902435	17650	17650	17650	17650	0
533	20250310	115200	533902435	17650	17650	17650	17650	0
534	20250310	115100	533902435	17650	17650	17650	17650	47
535	20250310	115000	533072885	17650	17650	17650	17650	0
536	20250310	114900	533072885	17650	17650	17650	17650	0
537	20250310	114800	533072885	17650	17610	17650	17610	79
538	20250310	114700	531681615	17630	17630	17630	17630	0
539	20250310	114600	531681615	17630	17630	17630	17630	0
540	20250310	114500	531681615	17630	17630	17630	17630	0
541	20250310	114400	531681615	17630	17630	17630	17630	170
542	20250310	114300	528684515	17630	17630	17630	17630	6
543	20250310	114200	528578735	17630	17630	17630	17630	0
544	20250310	114100	528578735	17630	17630	17630	17630	0
545	20250310	114000	528578735	17630	17630	17630	17630	5
546	20250310	113900	528490585	17630	17630	17630	17630	5
547	20250310	113800	528402435	17550	17620	17620	17530	617
548	20250310	113700	517568715	17600	17600	17600	17600	0
549	20250310	113600	517568715	17600	17600	17600	17600	0
550	20250310	113500	517568715	17600	17600	17600	17600	0
551	20250310	113400	517568715	17600	17600	17600	17600	0
552	20250310	113300	517568715	17600	17600	17600	17600	0
553	20250310	113200	517568715	17600	17600	17600	17600	0
554	20250310	113100	517568715	17600	17600	17600	17600	49
555	20250310	113000	516706315	17650	17650	17650	17650	0
556	20250310	112900	516706315	17650	17650	17650	17650	0
557	20250310	112800	516706315	17650	17650	17650	17650	0
558	20250310	112700	516706315	17650	17650	17650	17650	6
559	20250310	112600	516600415	17650	17650	17650	17650	0
560	20250310	112500	516600415	17650	17650	17650	17650	1
561	20250310	112400	516582765	17660	17660	17660	17560	178
562	20250310	112300	513453605	17680	17680	17680	17680	3
563	20250310	112200	513400565	17680	17680	17680	17680	63
564	20250310	112100	512286725	17670	17670	17670	17670	48
565	20250310	112000	511438565	17680	17680	17680	17680	16
566	20250310	111900	511155685	17680	17680	17680	17680	17
567	20250310	111800	510855125	17680	17680	17680	17680	0
568	20250310	111700	510855125	17680	17680	17680	17680	26
569	20250310	111600	510395445	17680	17680	17680	17680	4
570	20250310	111500	510324725	17730	17730	17730	17730	0
571	20250310	111400	510324725	17730	17730	17730	17730	11
572	20250310	111300	510129695	17660	17710	17710	17660	194
573	20250310	111200	506697965	17720	17730	17730	17720	96
574	20250310	111100	504996815	17730	17740	17740	17730	159
575	20250310	111000	502176165	17740	17740	17740	17740	0
576	20250310	110900	502176165	17740	17740	17740	17740	100
577	20250310	110800	500402165	17800	17800	17800	17800	0
578	20250310	110700	500402165	17800	17740	17800	17740	8
579	20250310	110600	500260185	17740	17730	17740	17730	2
580	20250310	110500	500224715	17720	17720	17720	17720	150
581	20250310	110400	497566715	17720	17720	17720	17720	0
582	20250310	110300	497566715	17720	17710	17720	17710	354
583	20250310	110200	491295725	17710	17710	17710	17710	20
584	20250310	110100	490941525	17710	17700	17710	17700	21
585	20250310	110000	490569665	17690	17670	17695	17670	74
586	20250310	105900	489261685	17660	17650	17660	17650	28
587	20250310	105800	488767235	17620	17640	17640	17620	179
588	20250310	105700	485613035	17640	17620	17640	17620	191
589	20250310	105600	482243815	17620	17640	17640	17620	35
590	20250310	105500	481626555	17640	17640	17640	17640	15
591	20250310	105400	481361955	17640	17640	17640	17640	0
592	20250310	105300	481361955	17640	17620	17640	17620	72
593	20250310	105200	480093215	17620	17570	17620	17570	644
594	20250310	105100	468746435	17560	17560	17560	17560	0
595	20250310	105000	468746435	17560	17620	17620	17560	56
596	20250310	104900	467762775	17620	17620	17620	17620	0
597	20250310	104800	467762775	17620	17620	17620	17620	3
598	20250310	104700	467709915	17620	17550	17620	17550	2
599	20250310	104600	467674745	17620	17620	17620	17620	0
600	20250310	104500	467674745	17620	17620	17620	17620	1
601	20250310	104400	467657125	17620	17600	17630	17600	919
602	20250310	104300	451467315	17530	17530	17530	17530	0
603	20250310	104200	451467315	17530	17530	17530	17530	0
604	20250310	104100	451467315	17530	17540	17540	17530	802
605	20250310	104000	437407615	17600	17600	17600	17600	0
606	20250310	103900	437407615	17600	17600	17600	17600	11
607	20250310	103800	437214015	17600	17600	17600	17600	0
608	20250310	103700	437214015	17600	17600	17600	17600	0
609	20250310	103600	437214015	17600	17600	17600	17600	1
610	20250310	103500	437196415	17530	17600	17600	17530	15
611	20250310	103400	436932765	17600	17600	17600	17600	7
612	20250310	103300	436809565	17530	17530	17530	17530	0
613	20250310	103200	436809565	17530	17530	17530	17530	0
614	20250310	103100	436809565	17530	17530	17530	17530	42
615	20250310	103000	436073305	17530	17520	17530	17520	304
616	20250310	102900	430747185	17520	17530	17530	17520	27
617	20250310	102800	430274045	17520	17540	17540	17520	200
618	20250310	102700	426767895	17540	17540	17540	17540	620
619	20250310	102600	415893095	17530	17530	17530	17530	10
620	20250310	102500	415717795	17530	17530	17530	17530	7
621	20250310	102400	415595085	17530	17530	17530	17530	30
622	20250310	102300	415069185	17530	17540	17630	17520	256
623	20250310	102200	410581435	17550	17650	17650	17550	158
624	20250310	102100	407802735	17650	17620	17650	17510	460
625	20250310	102000	399733805	17590	17620	17620	17590	384
626	20250310	101900	392975175	17650	17650	17650	17650	101
627	20250310	101800	391192525	17660	17660	17660	17660	0
628	20250310	101700	391192525	17660	17660	17660	17660	7
629	20250310	101600	391068905	17660	17660	17660	17660	98
630	20250310	101500	389338225	17650	17650	17650	17650	0
631	20250310	101400	389338225	17650	17650	17650	17650	0
632	20250310	101300	389338225	17650	17650	17650	17650	0
633	20250310	101200	389338225	17650	17650	17650	17650	10
634	20250310	101100	389161725	17660	17650	17660	17650	11
635	20250310	101000	388967565	17650	17650	17650	17650	0
636	20250310	100900	388967565	17650	17650	17650	17650	2
637	20250310	100800	388932265	17650	17650	17650	17650	2
638	20250310	100700	388896965	17580	17580	17580	17580	0
639	20250310	100600	388896965	17580	17580	17580	17580	314
640	20250310	100500	383376845	17580	17580	17580	17580	21
641	20250310	100400	383007665	17580	17570	17580	17550	143
642	20250310	100300	380496895	17580	17570	17580	17570	16
643	20250310	100200	380215665	17580	17580	17580	17580	0
644	20250310	100100	380215665	17580	17600	17600	17580	31
645	20250310	100000	379670375	17610	17630	17640	17610	147
646	20250310	095900	377081355	17640	17640	17640	17640	0
647	20250310	095800	377081355	17640	17635	17640	17630	121
648	20250310	095700	374946985	17630	17620	17630	17610	22
649	20250310	095600	374559295	17605	17605	17605	17605	3
650	20250310	095500	374506480	17570	17570	17570	17570	6
651	20250310	095400	374401060	17630	17630	17630	17630	1
652	20250310	095300	374383430	17630	17620	17630	17620	10
653	20250310	095200	374207210	17620	17620	17620	17620	10
654	20250310	095100	374031010	17620	17555	17620	17550	26
655	20250310	095000	373574485	17555	17630	17630	17555	891
656	20250310	094900	357878730	17640	17640	17640	17640	0
657	20250310	094800	357878730	17640	17640	17640	17640	33
658	20250310	094700	357296610	17640	17640	17640	17640	77
659	20250310	094600	355938330	17620	17640	17640	17620	164
660	20250310	094500	353045930	17640	17640	17640	17640	0
661	20250310	094400	353045930	17640	17650	17650	17640	70
662	20250310	094300	351811060	17720	17720	17720	17720	1
663	20250310	094200	351793340	17650	17650	17650	17650	68
664	20250310	094100	350593140	17640	17670	17760	17640	530
665	20250310	094000	341236400	17780	17780	17780	17780	2
666	20250310	093900	341200840	17650	17700	17790	17650	137
667	20250310	093800	338780100	17700	17760	17760	17700	794
668	20250310	093700	324699520	17830	17760	17830	17760	9
669	20250310	093600	324539610	17750	17760	17760	17750	7
670	20250310	093500	324415340	17760	17740	17760	17740	2
671	20250310	093400	324379840	17760	17770	17770	17760	48
672	20250310	093300	323527000	17790	17830	17860	17790	347
673	20250310	093200	317338820	17860	17720	17860	17720	65
674	20250310	093100	316186500	17890	17890	17890	17890	0
675	20250310	093000	316186500	17890	17900	17900	17700	548
676	20250310	092900	306471000	17910	17920	17920	17760	918
677	20250310	092800	290127620	17930	17930	17930	17840	339
678	20250310	092700	284073190	17930	17930	17930	17840	521
679	20250310	092600	274749660	17930	17850	17930	17850	748
680	20250310	092500	261349230	17850	17880	17880	17850	108
681	20250310	092400	259421340	17880	17880	17880	17880	101
682	20250310	092300	257615460	17840	17840	17840	17840	50
683	20250310	092200	256723460	17840	17810	17840	17810	393
684	20250310	092100	249724100	17830	17800	17830	17790	690
685	20250310	092000	237434730	17800	17800	17800	17800	50
686	20250310	091900	236544730	17830	17830	17830	17830	38
687	20250310	091800	235867190	17830	17830	17830	17750	320
688	20250310	091700	230185130	17760	17830	17830	17760	111
689	20250310	091600	228206700	17760	17830	17830	17750	116
690	20250310	091500	226145560	17820	17830	17830	17820	159
691	20250310	091400	223310960	17830	17860	17860	17830	617
692	20250310	091300	212297770	17930	17930	17940	17920	214
693	20250310	091200	208460730	17940	17850	17950	17840	341
694	20250310	091100	202368730	17840	17950	17950	17840	338
695	20250310	091000	196304840	17950	17790	17960	17790	333
696	20250310	090900	190360980	17790	17710	17790	17680	42
697	20250310	090800	189617470	17820	17830	17830	17820	107
698	20250310	090700	187710170	17830	17810	17830	17770	629
699	20250310	090600	176506340	17480	17800	17840	17480	1563
700	20250310	090500	148897450	17900	17960	17980	17700	599
701	20250310	090400	138177290	17620	17470	17620	17390	1931
702	20250310	090300	104342780	17450	17450	17450	17450	41
703	20250310	090200	103627330	17400	17400	17410	17390	428
704	20250310	090100	96180210	17410	17540	17540	17410	2061
705	20250310	090000	60130070	17540	17460	17540	17460	3326