KissMeData/035250/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	192000	23189715205	16970	16970	16970	16970	24842
3	20250310	191900	23189715205	16970	16970	16970	16970	0
4	20250310	191800	23189715205	16970	16970	16970	16970	0
5	20250310	191700	23189715205	16970	16970	16970	16970	0
6	20250310	191600	23189715205	16970	16970	16970	16970	0
7	20250310	191500	23189715205	16970	16970	16970	16970	0
8	20250310	191400	23189715205	16970	16970	16970	16970	0
9	20250310	191300	23189715205	16970	16970	16970	16970	0
10	20250310	191200	23189715205	16970	16970	16970	16970	0
11	20250310	191100	23189715205	16970	16970	16970	16970	0
12	20250310	191000	23189715205	16970	16970	16970	16970	0
13	20250310	190900	23189715205	16970	16970	16970	16970	0
14	20250310	190800	23189715205	16970	16970	16970	16970	0
15	20250310	190700	23189715205	16970	16970	16970	16970	0
16	20250310	190600	23189715205	16970	16970	16970	16970	0
17	20250310	190500	23189715205	16970	16970	16970	16970	0
18	20250310	190400	23189715205	16970	16970	16970	16970	0
19	20250310	190300	23189715205	16970	16970	16970	16970	0
20	20250310	190200	23189715205	16970	16970	16970	16970	0
21	20250310	190100	23189715205	16970	16970	16970	16970	0
22	20250310	190000	23189715205	16970	16970	16970	16970	0
23	20250310	185900	23189715205	16970	16970	16970	16970	0
24	20250310	185800	23189715205	16970	16970	16970	16970	0
25	20250310	185700	23189715205	16970	16970	16970	16970	0
26	20250310	185600	23189715205	16970	16970	16970	16970	0
27	20250310	185500	23189715205	16970	16970	16970	16970	0
28	20250310	185400	23189715205	16970	16970	16970	16970	0
29	20250310	185300	23189715205	16970	16970	16970	16970	0
30	20250310	185200	23189715205	16970	16970	16970	16970	0
31	20250310	185100	23189715205	16970	16970	16970	16970	0
32	20250310	185000	23189715205	16970	16970	16970	16970	24842
33	20250310	184900	23189715205	16970	16970	16970	16970	0
34	20250310	184800	23189715205	16970	16970	16970	16970	0
35	20250310	184700	23189715205	16970	16970	16970	16970	0
36	20250310	184600	23189715205	16970	16970	16970	16970	0
37	20250310	184500	23189715205	16970	16970	16970	16970	0
38	20250310	184400	23189715205	16970	16970	16970	16970	0
39	20250310	184300	23189715205	16970	16970	16970	16970	0
40	20250310	184200	23189715205	16970	16970	16970	16970	0
41	20250310	184100	23189715205	16970	16970	16970	16970	0
42	20250310	184000	23189715205	16970	16970	16970	16970	0
43	20250310	183900	23189715205	16970	16970	16970	16970	0
44	20250310	183800	23189715205	16970	16970	16970	16970	0
45	20250310	183700	23189715205	16970	16970	16970	16970	0
46	20250310	183600	23189715205	16970	16970	16970	16970	0
47	20250310	183500	23189715205	16970	16970	16970	16970	0
48	20250310	183400	23189715205	16970	16970	16970	16970	0
49	20250310	183300	23189715205	16970	16970	16970	16970	0
50	20250310	183200	23189715205	16970	16970	16970	16970	0
51	20250310	183100	23189715205	16970	16970	16970	16970	0
52	20250310	183000	23189715205	16970	16970	16970	16970	0
53	20250310	182900	23189715205	16970	16970	16970	16970	0
54	20250310	182800	23189715205	16970	16970	16970	16970	0
55	20250310	182700	23189715205	16970	16970	16970	16970	0
56	20250310	182600	23189715205	16970	16970	16970	16970	0
57	20250310	182500	23189715205	16970	16970	16970	16970	0
58	20250310	182400	23189715205	16970	16970	16970	16970	0
59	20250310	182300	23189715205	16970	16970	16970	16970	0
60	20250310	182200	23189715205	16970	16970	16970	16970	0
61	20250310	182100	23189715205	16970	16970	16970	16970	0
62	20250310	182000	23189715205	16970	16970	16970	16970	24842
63	20250310	181900	23189715205	16970	16970	16970	16970	0
64	20250310	181800	23189715205	16970	16970	16970	16970	0
65	20250310	181700	23189715205	16970	16970	16970	16970	0
66	20250310	181600	23189715205	16970	16970	16970	16970	0
67	20250310	181500	23189715205	16970	16970	16970	16970	0
68	20250310	181400	23189715205	16970	16970	16970	16970	0
69	20250310	181300	23189715205	16970	16970	16970	16970	0
70	20250310	181200	23189715205	16970	16970	16970	16970	0
71	20250310	181100	23189715205	16970	16970	16970	16970	0
72	20250310	181000	23189715205	16970	16970	16970	16970	0
73	20250310	180900	23189715205	16970	16970	16970	16970	0
74	20250310	180800	23189715205	16970	16970	16970	16970	0
75	20250310	180700	23189715205	16970	16970	16970	16970	0
76	20250310	180600	23189715205	16970	16970	16970	16970	0
77	20250310	180500	23189715205	16970	16970	16970	16970	0
78	20250310	180400	23189715205	16970	16970	16970	16970	0
79	20250310	180300	23189715205	16970	16970	16970	16970	0
80	20250310	180200	23189715205	16970	16970	16970	16970	0
81	20250310	180100	23189715205	16970	16970	16970	16970	0
82	20250310	180000	23189715205	16970	16970	16970	16970	0
83	20250310	175900	23189715205	16970	16970	16970	16970	0
84	20250310	175800	23189715205	16970	16970	16970	16970	0
85	20250310	175700	23189715205	16970	16970	16970	16970	0
86	20250310	175600	23189715205	16970	16970	16970	16970	0
87	20250310	175500	23189715205	16970	16970	16970	16970	0
88	20250310	175400	23189715205	16970	16970	16970	16970	0
89	20250310	175300	23189715205	16970	16970	16970	16970	0
90	20250310	175200	23189715205	16970	16970	16970	16970	0
91	20250310	175100	23189715205	16970	16970	16970	16970	0
92	20250310	175000	23189715205	16970	16970	16970	16970	24842
93	20250310	174900	23189715205	16970	16970	16970	16970	0
94	20250310	174800	23189715205	16970	16970	16970	16970	0
95	20250310	174700	23189715205	16970	16970	16970	16970	0
96	20250310	174600	23189715205	16970	16970	16970	16970	0
97	20250310	174500	23189715205	16970	16970	16970	16970	0
98	20250310	174400	23189715205	16970	16970	16970	16970	0
99	20250310	174300	23189715205	16970	16970	16970	16970	0
100	20250310	174200	23189715205	16970	16970	16970	16970	0
101	20250310	174100	23189715205	16970	16970	16970	16970	0
102	20250310	174000	23189715205	16970	16970	16970	16970	0
103	20250310	173900	23189715205	16970	16970	16970	16970	0
104	20250310	173800	23189715205	16970	16970	16970	16970	0
105	20250310	173700	23189715205	16970	16970	16970	16970	0
106	20250310	173600	23189715205	16970	16970	16970	16970	0
107	20250310	173500	23189715205	16970	16970	16970	16970	0
108	20250310	173400	23189715205	16970	16970	16970	16970	0
109	20250310	173300	23189715205	16970	16970	16970	16970	0
110	20250310	173200	23189715205	16970	16970	16970	16970	0
111	20250310	173100	23189715205	16970	16970	16970	16970	0
112	20250310	173000	23189715205	16970	16970	16970	16970	0
113	20250310	172900	23189715205	16970	16970	16970	16970	0
114	20250310	172800	23189715205	16970	16970	16970	16970	0
115	20250310	172700	23189715205	16970	16970	16970	16970	0
116	20250310	172600	23189715205	16970	16970	16970	16970	0
117	20250310	172500	23189715205	16970	16970	16970	16970	0
118	20250310	172400	23189715205	16970	16970	16970	16970	0
119	20250310	172300	23189715205	16970	16970	16970	16970	0
120	20250310	172200	23189715205	16970	16970	16970	16970	0
121	20250310	172100	23189715205	16970	16970	16970	16970	0
122	20250310	172000	23189715205	16970	16970	16970	16970	24842
123	20250310	171900	23189715205	16970	16970	16970	16970	0
124	20250310	171800	23189715205	16970	16970	16970	16970	0
125	20250310	171700	23189715205	16970	16970	16970	16970	0
126	20250310	171600	23189715205	16970	16970	16970	16970	0
127	20250310	171500	23189715205	16970	16970	16970	16970	0
128	20250310	171400	23189715205	16970	16970	16970	16970	0
129	20250310	171300	23189715205	16970	16970	16970	16970	0
130	20250310	171200	23189715205	16970	16970	16970	16970	0
131	20250310	171100	23189715205	16970	16970	16970	16970	0
132	20250310	171000	23189715205	16970	16970	16970	16970	0
133	20250310	170900	23189715205	16970	16970	16970	16970	0
134	20250310	170800	23189715205	16970	16970	16970	16970	0
135	20250310	170700	23189715205	16970	16970	16970	16970	0
136	20250310	170600	23189715205	16970	16970	16970	16970	0
137	20250310	170500	23189715205	16970	16970	16970	16970	0
138	20250310	170400	23189715205	16970	16970	16970	16970	0
139	20250310	170300	23189715205	16970	16970	16970	16970	0
140	20250310	170200	23189715205	16970	16970	16970	16970	0
141	20250310	170100	23189715205	16970	16970	16970	16970	0
142	20250310	170000	23189715205	16970	16970	16970	16970	0
143	20250310	165900	23189715205	16970	16970	16970	16970	0
144	20250310	165800	23189715205	16970	16970	16970	16970	0
145	20250310	165700	23189715205	16970	16970	16970	16970	0
146	20250310	165600	23189715205	16970	16970	16970	16970	0
147	20250310	165500	23189715205	16970	16970	16970	16970	0
148	20250310	165400	23189715205	16970	16970	16970	16970	0
149	20250310	165300	23189715205	16970	16970	16970	16970	0
150	20250310	165200	23189715205	16970	16970	16970	16970	0
151	20250310	165100	23189715205	16970	16970	16970	16970	0
152	20250310	165000	23189715205	16970	16970	16970	16970	24842
153	20250310	164900	23189715205	16970	16970	16970	16970	0
154	20250310	164800	23189715205	16970	16970	16970	16970	0
155	20250310	164700	23189715205	16970	16970	16970	16970	0
156	20250310	164600	23189715205	16970	16970	16970	16970	0
157	20250310	164500	23189715205	16970	16970	16970	16970	0
158	20250310	164400	23189715205	16970	16970	16970	16970	0
159	20250310	164300	23189715205	16970	16970	16970	16970	0
160	20250310	164200	23189715205	16970	16970	16970	16970	0
161	20250310	164100	23189715205	16970	16970	16970	16970	0
162	20250310	164000	23189715205	16970	16970	16970	16970	0
163	20250310	163900	23189715205	16970	16970	16970	16970	0
164	20250310	163800	23189715205	16970	16970	16970	16970	0
165	20250310	163700	23189715205	16970	16970	16970	16970	0
166	20250310	163600	23189715205	16970	16970	16970	16970	0
167	20250310	163500	23189715205	16970	16970	16970	16970	0
168	20250310	163400	23189715205	16970	16970	16970	16970	0
169	20250310	163300	23189715205	16970	16970	16970	16970	0
170	20250310	163200	23189715205	16970	16970	16970	16970	0
171	20250310	163100	23189715205	16970	16970	16970	16970	0
172	20250310	163000	23189715205	16970	16970	16970	16970	0
173	20250310	162900	23189715205	16970	16970	16970	16970	0
174	20250310	162800	23189715205	16970	16970	16970	16970	0
175	20250310	162700	23189715205	16970	16970	16970	16970	0
176	20250310	162600	23189715205	16970	16970	16970	16970	0
177	20250310	162500	23189715205	16970	16970	16970	16970	0
178	20250310	162400	23189715205	16970	16970	16970	16970	0
179	20250310	162300	23189715205	16970	16970	16970	16970	0
180	20250310	162200	23189715205	16970	16970	16970	16970	0
181	20250310	162100	23189715205	16970	16970	16970	16970	0
182	20250310	162000	23189715205	16970	16970	16970	16970	24842
183	20250310	161900	23189715205	16970	16970	16970	16970	0
184	20250310	161800	23189715205	16970	16970	16970	16970	0
185	20250310	161700	23189715205	16970	16970	16970	16970	0
186	20250310	161600	23189715205	16970	16970	16970	16970	0
187	20250310	161500	23189715205	16970	16970	16970	16970	0
188	20250310	161400	23189715205	16970	16970	16970	16970	0
189	20250310	161300	23189715205	16970	16970	16970	16970	0
190	20250310	161200	23189715205	16970	16970	16970	16970	0
191	20250310	161100	23189715205	16970	16970	16970	16970	0
192	20250310	161000	23189715205	16970	16970	16970	16970	0
193	20250310	160900	23189715205	16970	16970	16970	16970	0
194	20250310	160800	23189715205	16970	16970	16970	16970	0
195	20250310	160700	23189715205	16970	16970	16970	16970	0
196	20250310	160600	23189715205	16970	16970	16970	16970	0
197	20250310	160500	23189715205	16970	16970	16970	16970	0
198	20250310	160400	23189715205	16970	16970	16970	16970	0
199	20250310	160300	23189715205	16970	16970	16970	16970	0
200	20250310	160200	23189715205	16970	16970	16970	16970	0
201	20250310	160100	23189715205	16970	16970	16970	16970	0
202	20250310	160000	23189715205	16970	16970	16970	16970	0
203	20250310	155900	23189715205	16970	16970	16970	16970	0
204	20250310	155800	23189715205	16970	16970	16970	16970	0
205	20250310	155700	23189715205	16970	16970	16970	16970	0
206	20250310	155600	23189715205	16970	16970	16970	16970	0
207	20250310	155500	23189715205	16970	16970	16970	16970	0
208	20250310	155400	23189715205	16970	16970	16970	16970	0
209	20250310	155300	23189715205	16970	16970	16970	16970	0
210	20250310	155200	23189715205	16970	16970	16970	16970	0
211	20250310	155100	23189715205	16970	16970	16970	16970	0
212	20250310	155000	23189715205	16970	16970	16970	16970	24842
213	20250310	154900	23189715205	16970	16970	16970	16970	0
214	20250310	154800	23189715205	16970	16970	16970	16970	0
215	20250310	154700	23189715205	16970	16970	16970	16970	0
216	20250310	154600	23189715205	16970	16970	16970	16970	0
217	20250310	154500	23189715205	16970	16970	16970	16970	0
218	20250310	154400	23189715205	16970	16970	16970	16970	0
219	20250310	154300	23189715205	16970	16970	16970	16970	0
220	20250310	154200	23189715205	16970	16970	16970	16970	0
221	20250310	154100	23189715205	16970	16970	16970	16970	0
222	20250310	154000	23189715205	16970	16970	16970	16970	0
223	20250310	153900	23189715205	16970	16970	16970	16970	0
224	20250310	153800	23189715205	16970	16970	16970	16970	0
225	20250310	153700	23189715205	16970	16970	16970	16970	0
226	20250310	153600	23189715205	16970	16970	16970	16970	0
227	20250310	153500	23189715205	16970	16970	16970	16970	0
228	20250310	153400	23189715205	16970	16970	16970	16970	0
229	20250310	153300	23189715205	16970	16970	16970	16970	0
230	20250310	153200	23189715205	16970	16970	16970	16970	0
231	20250310	153100	23189715205	16970	16970	16970	16970	0
232	20250310	153000	23189715205	16970	16970	16970	16970	24842
233	20250310	152900	22768146465	16930	16930	16930	16930	0
234	20250310	152800	22768146465	16930	16930	16930	16930	0
235	20250310	152700	22768146465	16930	16930	16930	16930	0
236	20250310	152600	22768146465	16930	16930	16930	16930	0
237	20250310	152500	22768146465	16930	16930	16930	16930	0
238	20250310	152400	22768146465	16930	16930	16930	16930	0
239	20250310	152300	22768146465	16930	16930	16930	16930	0
240	20250310	152200	22768146465	16930	16930	16930	16930	0
241	20250310	152100	22768146465	16930	16930	16930	16930	0
242	20250310	152000	22768146465	16930	16930	16930	16930	0
243	20250310	151900	22768146465	16930	16920	16930	16920	896
244	20250310	151800	22752981225	16930	16910	16930	16910	1091
245	20250310	151700	22734526645	16920	16930	16930	16910	2574
246	20250310	151600	22690972490	16920	16930	16930	16920	1863
247	20250310	151500	22659448360	16930	16930	16930	16920	3047
248	20250310	151400	22607888230	16920	16920	16930	16910	3624
249	20250310	151300	22546574150	16920	16920	16930	16910	3022
250	20250310	151200	22495442335	16920	16930	16930	16910	3365
251	20250310	151100	22438495630	16920	16910	16920	16910	1688
252	20250310	151000	22409937030	16920	16940	16940	16910	7406
253	20250310	150900	22284586310	16940	16930	16940	16920	1347
254	20250310	150800	22261777520	16930	16930	16930	16920	695
255	20250310	150700	22250012240	16930	16940	16940	16920	989
256	20250310	150600	22233269400	16930	16930	16930	16920	1618
257	20250310	150500	22205877670	16920	16930	16930	16920	803
258	20250310	150400	22192285140	16930	16920	16930	16920	831
259	20250310	150300	22178217590	16920	16930	16930	16920	1030
260	20250310	150200	22160785960	16930	16940	16940	16920	3137
261	20250310	150100	22107678450	16930	16940	16950	16930	1579
262	20250310	150000	22080938440	16950	16940	16950	16930	1770
263	20250310	145900	22050952210	16930	16930	16940	16930	661
264	20250310	145800	22039758050	16930	16930	16940	16930	720
265	20250310	145700	22027563400	16940	16950	16950	16930	626
266	20250310	145600	22016958700	16950	16930	16950	16930	1638
267	20250310	145500	21989212210	16930	16930	16940	16930	568
268	20250310	145400	21979591450	16930	16940	16940	16930	923
269	20250310	145300	21963960310	16940	16940	16950	16930	1895
270	20250310	145200	21931858970	16940	16940	16940	16930	459
271	20250310	145100	21924085270	16940	16940	16950	16930	2168
272	20250310	145000	21887361150	16940	16940	16950	16940	1286
273	20250310	144900	21865572680	16950	16945	16950	16940	530
274	20250310	144800	21856590870	16950	16940	16950	16940	325
275	20250310	144700	21851083410	16940	16940	16950	16940	608
276	20250310	144600	21840781360	16945	16950	16950	16940	610
277	20250310	144500	21830445590	16950	16950	16950	16940	763
278	20250310	144400	21817517015	16950	16950	16950	16940	632
279	20250310	144300	21806805095	16950	16945	16950	16940	3416
280	20250310	144200	21748905400	16950	16940	16950	16940	940
281	20250310	144100	21732975510	16950	16950	16950	16940	1059
282	20250310	144000	21715027100	16950	16940	16950	16940	662
283	20250310	143900	21703808455	16950	16950	16950	16940	918
284	20250310	143800	21688249815	16940	16950	16950	16940	1160
285	20250310	143700	21668596485	16940	16950	16950	16940	396
286	20250310	143600	21661884690	16950	16950	16950	16940	446
287	20250310	143500	21654326630	16950	16945	16950	16940	560
288	20250310	143400	21644836035	16950	16940	16950	16930	1300
289	20250310	143300	21622812215	16940	16940	16950	16930	1672
290	20250310	143200	21594489445	16940	16940	16940	16930	2138
291	20250310	143100	21558274920	16930	16940	16940	16930	1215
292	20250310	143000	21537697350	16930	16930	16940	16930	1384
293	20250310	142900	21514260280	16930	16940	16940	16930	541
294	20250310	142800	21505096035	16920	16930	16940	16920	512
295	20250310	142700	21496427425	16930	16920	16930	16920	377
296	20250310	142600	21490045925	16920	16920	16930	16920	660
297	20250310	142500	21478873610	16930	16920	16930	16920	466
298	20250310	142400	21470985380	16930	16930	16930	16910	1415
299	20250310	142300	21447035225	16930	16930	16930	16920	1098
300	20250310	142200	21428450635	16930	16920	16930	16920	638
301	20250310	142100	21417653425	16930	16930	16930	16910	386
302	20250310	142000	21411119530	16930	16930	16930	16920	865
303	20250310	141900	21396480420	16920	16930	16930	16920	424
304	20250310	141800	21389303580	16920	16920	16930	16910	2225
305	20250310	141700	21351656190	16920	16910	16920	16910	652
306	20250310	141600	21340626350	16920	16920	16920	16910	520
307	20250310	141500	21331830420	16920	16900	16920	16900	2545
308	20250310	141400	21288799870	16900	16895	16900	16890	1731
309	20250310	141300	21259546740	16900	16900	16900	16890	2078
310	20250310	141200	21224444235	16900	16895	16900	16890	2240
311	20250310	141100	21186602770	16895	16900	16900	16890	420
312	20250310	141000	21179505155	16890	16890	16900	16890	569
313	20250310	140900	21169890920	16890	16910	16910	16890	934
314	20250310	140800	21154108470	16910	16910	16910	16900	495
315	20250310	140700	21145738840	16910	16910	16910	16900	793
316	20250310	140600	21132333340	16910	16910	16910	16900	623
317	20250310	140500	21121802040	16900	16920	16920	16900	584
318	20250310	140400	21111927000	16910	16900	16920	16900	339
319	20250310	140300	21106194950	16900	16910	16920	16900	2589
320	20250310	140200	21062416550	16910	16900	16910	16900	1463
321	20250310	140100	21037687595	16900	16920	16920	16900	679
322	20250310	140000	21026203435	16920	16900	16920	16890	1396
323	20250310	135900	21002596645	16900	16905	16910	16890	2363
324	20250310	135800	20962665470	16910	16910	16910	16900	460
325	20250310	135700	20954888080	16910	16920	16920	16900	674
326	20250310	135600	20943491610	16920	16900	16920	16890	1621
327	20250310	135500	20916087360	16900	16910	16920	16830	11328
328	20250310	135400	20724949090	16920	16920	16930	16910	3250
329	20250310	135300	20669986230	16920	16930	16940	16920	4644
330	20250310	135200	20591379610	16930	16950	16950	16930	1388
331	20250310	135100	20567874915	16940	16930	16950	16930	597
332	20250310	135000	20557761450	16940	16950	16950	16930	652
333	20250310	134900	20546716150	16950	16950	16950	16940	1057
334	20250310	134800	20528804695	16950	16950	16950	16940	562
335	20250310	134700	20519280425	16950	16950	16950	16940	565
336	20250310	134600	20509706565	16950	16940	16950	16940	2009
337	20250310	134500	20475665905	16940	16940	16950	16930	2744
338	20250310	134400	20429182085	16940	16940	16940	16930	498
339	20250310	134300	20420747415	16930	16940	16940	16930	858
340	20250310	134200	20406216995	16940	16940	16950	16930	4920
341	20250310	134100	20322874845	16930	16940	16940	16920	774
342	20250310	134000	20309770555	16920	16930	16940	16920	708
343	20250310	133900	20297782090	16930	16940	16940	16920	2675
344	20250310	133800	20252492320	16930	16950	16950	16930	4200
345	20250310	133700	20181345945	16950	16950	16960	16940	1231
346	20250310	133600	20160480385	16960	16950	16960	16950	976
347	20250310	133500	20143933425	16960	16960	16960	16950	2797
348	20250310	133400	20096519700	16950	16955	16960	16950	407
349	20250310	133300	20089619300	16950	16960	16960	16950	511
350	20250310	133200	20080953860	16960	16960	16960	16950	625
351	20250310	133100	20070356845	16960	16960	16970	16960	1002
352	20250310	133000	20053359325	16960	16970	16970	16960	420
353	20250310	132900	20046233455	16970	16970	16970	16960	1527
354	20250310	132800	20020320765	16970	16960	16970	16960	468
355	20250310	132700	20012381015	16960	16970	16970	16960	528
356	20250310	132600	20003422315	16970	16970	16980	16960	2183
357	20250310	132500	19966375710	16980	16975	16980	16970	462
358	20250310	132400	19958531865	16970	16970	16980	16970	616
359	20250310	132300	19948075570	16970	16980	16980	16960	229
360	20250310	132200	19944188240	16980	16970	16980	16960	800
361	20250310	132100	19930611555	16970	16970	16980	16960	2017
362	20250310	132000	19896382335	16980	16970	16980	16960	4298
363	20250310	131900	19823452095	16970	16970	16970	16960	416
364	20250310	131800	19816393450	16970	16960	16970	16960	458
365	20250310	131700	19808622460	16960	16960	16970	16950	1871
366	20250310	131600	19776889015	16960	16950	16960	16950	438
367	20250310	131500	19769461125	16950	16950	16960	16950	934
368	20250310	131400	19753622125	16950	16960	16970	16950	3687
369	20250310	131300	19691108005	16960	16950	16960	16950	924
370	20250310	131200	19675438905	16960	16950	16960	16940	1417
371	20250310	131100	19651420245	16950	16950	16950	16940	561
372	20250310	131000	19641913355	16950	16950	16950	16940	390
373	20250310	130900	19635303335	16950	16960	16960	16950	2591
374	20250310	130800	19591382645	16950	16950	16960	16950	713
375	20250310	130700	19579293580	16960	16960	16960	16950	487
376	20250310	130600	19571036600	16950	16960	16960	16950	426
377	20250310	130500	19563812100	16950	16960	16960	16950	392
378	20250310	130400	19557164775	16960	16970	16970	16950	1063
379	20250310	130300	19539135035	16970	16965	16970	16960	534
380	20250310	130200	19530073605	16970	16970	16970	16960	1402
381	20250310	130100	19506284460	16970	16960	16970	16950	1468
382	20250310	130000	19481386070	16960	16955	16960	16950	297
383	20250310	125900	19476349345	16960	16950	16970	16940	2662
384	20250310	125800	19431223495	16970	16970	16970	16950	1733
385	20250310	125700	19401840015	16960	16970	16970	16960	333
386	20250310	125600	19396189910	16970	16970	16970	16960	385
387	20250310	125500	19389657580	16970	16980	16980	16960	1328
388	20250310	125400	19367118915	16970	16970	16980	16960	1926
389	20250310	125300	19334440355	16970	16970	16980	16970	2072
390	20250310	125200	19299274495	16970	16970	16970	16960	5032
391	20250310	125100	19213887275	16970	16970	16970	16960	1124
392	20250310	125000	19194814070	16970	16960	16970	16960	363
393	20250310	124900	19188655160	16970	16970	16970	16960	1396
394	20250310	124800	19164973690	16960	16960	16970	16950	320
395	20250310	124700	19159546320	16950	16960	16970	16950	2993
396	20250310	124600	19108789840	16960	16970	16970	16950	353
397	20250310	124500	19102802830	16970	16960	16970	16950	362
398	20250310	124400	19096660920	16950	16960	16970	16950	902
399	20250310	124300	19081363445	16960	16960	16960	16950	426
400	20250310	124200	19074139855	16950	16960	16960	16950	478
401	20250310	124100	19066033935	16960	16960	16970	16950	428
402	20250310	124000	19058777765	16970	16970	16970	16960	334
403	20250310	123900	19053110005	16970	16960	16970	16960	695
404	20250310	123800	19041320375	16960	16960	16960	16950	374
405	20250310	123700	19034978800	16950	16960	16960	16950	475
406	20250310	123600	19026923270	16950	16960	16960	16950	811
407	20250310	123500	19013174105	16950	16970	16970	16950	401
408	20250310	123400	19006374575	16970	16960	16970	16950	3542
409	20250310	123300	18946300875	16960	16960	16970	16950	796
410	20250310	123200	18932800430	16950	16960	16960	16950	546
411	20250310	123100	18923543250	16960	16960	16960	16950	787
412	20250310	123000	18910196560	16950	16960	16960	16950	654
413	20250310	122900	18899108365	16950	16960	16970	16950	437
414	20250310	122800	18891696725	16960	16970	16970	16950	724
415	20250310	122700	18879416035	16970	16970	16970	16950	1151
416	20250310	122600	18859884930	16960	16960	16970	16960	434
417	20250310	122500	18852521570	16960	16960	16970	16950	516
418	20250310	122400	18843771175	16960	16960	16970	16950	1697
419	20250310	122300	18814994905	16960	16965	16970	16960	520
420	20250310	122200	18806173125	16965	16950	16970	16950	718
421	20250310	122100	18793994370	16960	16970	16970	16950	657
422	20250310	122000	18782851510	16960	16960	16970	16960	1066
423	20250310	121900	18764765370	16970	16970	16970	16960	373
424	20250310	121800	18758436550	16960	16970	16970	16960	1755
425	20250310	121700	18728657660	16970	16960	16970	16950	499
426	20250310	121600	18720194300	16960	16960	16960	16950	385
427	20250310	121500	18713665170	16960	16970	16970	16950	368
428	20250310	121400	18707424205	16960	16970	16970	16955	605
429	20250310	121300	18697161025	16970	16970	16970	16960	479
430	20250310	121200	18689033785	16960	16960	16970	16960	691
431	20250310	121100	18677311535	16960	16950	16970	16950	982
432	20250310	121000	18660662700	16960	16960	16960	16950	388
433	20250310	120900	18654082710	16950	16960	16960	16950	1524
434	20250310	120800	18628237295	16960	16950	16960	16950	1285
435	20250310	120700	18606445635	16960	16960	16960	16940	408
436	20250310	120600	18599527955	16950	16950	16960	16940	483
437	20250310	120500	18591340780	16950	16960	16970	16940	4388
438	20250310	120400	18516958820	16950	16970	16980	16950	2394
439	20250310	120300	18476343300	16975	16970	16980	16970	1173
440	20250310	120200	18456428015	16970	16980	16980	16970	508
441	20250310	120100	18447804595	16970	16980	16980	16970	1299
442	20250310	120000	18425749475	16970	16970	16980	16960	3218
443	20250310	115900	18371139020	16970	16960	16970	16950	1038
444	20250310	115800	18353531880	16970	16950	16970	16950	2815
445	20250310	115700	18305789215	16960	16960	16960	16950	504
446	20250310	115600	18297242245	16960	16950	16960	16950	267
447	20250310	115500	18292714445	16950	16960	16960	16950	702
448	20250310	115400	18280810160	16950	16950	16960	16950	1716
449	20250310	115300	18251710790	16950	16950	16960	16940	1536
450	20250310	115200	18225675820	16940	16950	16950	16940	685
451	20250310	115100	18214068170	16950	16940	16950	16940	366
452	20250310	115000	18207866150	16940	16940	16950	16930	1122
453	20250310	114900	18188858060	16940	16950	16950	16935	924
454	20250310	114800	18173203550	16950	16940	16950	16930	415
455	20250310	114700	18166174030	16940	16940	16950	16930	2430
456	20250310	114600	18125026755	16950	16930	16950	16930	415
457	20250310	114500	18117994605	16930	16950	16960	16930	1834
458	20250310	114400	18086921965	16940	16940	16945	16930	573
459	20250310	114300	18077215480	16940	16950	16950	16930	697
460	20250310	114200	18065405880	16950	16960	16970	16950	3542
461	20250310	114100	18005362230	16960	16970	16970	16950	1540
462	20250310	114000	17979247120	16970	16970	16980	16950	3666
463	20250310	113900	17917047945	16970	16970	16980	16970	865
464	20250310	113800	17902367355	16980	16980	16980	16970	353
465	20250310	113700	17896374705	16980	16975	16980	16970	556
466	20250310	113600	17886936965	16980	16970	16980	16960	449
467	20250310	113500	17879316530	16970	16970	16980	16960	1166
468	20250310	113400	17859528060	16970	16970	16980	16965	2351
469	20250310	113300	17819630565	16970	16970	16970	16960	1244
470	20250310	113200	17798523055	16970	16960	16970	16960	620
471	20250310	113100	17788006805	16960	16960	16970	16950	1123
472	20250310	113000	17768959415	16960	16950	16960	16940	908
473	20250310	112900	17753563595	16930	16950	16960	16930	919
474	20250310	112800	17737991165	16960	16950	16960	16940	329
475	20250310	112700	17732414175	16950	16930	16950	16930	989
476	20250310	112600	17715658665	16940	16940	16950	16930	1285
477	20250310	112500	17693892235	16950	16960	16960	16940	3594
478	20250310	112400	17632942500	16970	16960	16970	16960	515
479	20250310	112300	17624205510	16970	16970	16970	16960	1339
480	20250310	112200	17601488275	16960	16960	16970	16950	1928
481	20250310	112100	17568788795	16960	16950	16960	16950	1275
482	20250310	112000	17547172715	16960	16950	16960	16940	3311
483	20250310	111900	17491052815	16950	16950	16950	16940	404
484	20250310	111800	17484206125	16950	16940	16950	16940	368
485	20250310	111700	17477969955	16950	16950	16960	16940	860
486	20250310	111600	17463393135	16960	16950	16960	16940	654
487	20250310	111500	17452305505	16950	16940	16950	16930	1517
488	20250310	111400	17426601670	16940	16940	16950	16920	1933
489	20250310	111300	17393866080	16940	16970	16970	16940	4041
490	20250310	111200	17325366400	16960	16980	16980	16960	1558
491	20250310	111100	17298922635	16970	16970	16970	16960	4565
492	20250310	111000	17221471905	16970	16970	16970	16960	767
493	20250310	110900	17208459555	16970	16960	16970	16960	4945
494	20250310	110800	17124576390	16970	16970	16970	16960	746
495	20250310	110700	17111919140	16970	16975	16980	16970	2916
496	20250310	110600	17062433955	16980	16970	16980	16970	1378
497	20250310	110500	17039045845	16980	16980	16980	16970	759
498	20250310	110400	17026160915	16980	16970	16980	16970	1502
499	20250310	110300	17000662715	16970	16960	16970	16960	709
500	20250310	110200	16988632515	16970	16960	16970	16960	792
501	20250310	110100	16975195675	16970	16980	16980	16960	2162
502	20250310	110000	16938506925	16980	16990	16990	16970	1118
503	20250310	105900	16919525905	16990	16980	16990	16970	3878
504	20250310	105800	16853677485	16980	16990	17000	16980	4253
505	20250310	105700	16781417055	16990	17000	17000	16990	4246
506	20250310	105600	16709274680	16990	16950	17000	16940	39738
507	20250310	105500	16034716395	16950	16950	16950	16940	731
508	20250310	105400	16022327885	16950	16960	16960	16940	7191
509	20250310	105300	15900454270	16960	16920	16960	16920	20150
510	20250310	105200	15559085470	16920	16930	16930	16920	974
511	20250310	105100	15542597450	16930	16930	16930	16920	1410
512	20250310	105000	15518727320	16920	16930	16930	16920	325
513	20250310	104900	15513226000	16920	16930	16930	16920	1364
514	20250310	104800	15490134510	16930	16940	16940	16930	1590
515	20250310	104700	15463202090	16940	16940	16940	16930	660
516	20250310	104600	15452025865	16930	16930	16940	16920	1702
517	20250310	104500	15423210325	16930	16920	16930	16920	895
518	20250310	104400	15408061555	16930	16920	16930	16910	1186
519	20250310	104300	15387996650	16920	16920	16920	16910	562
520	20250310	104200	15378489200	16920	16900	16920	16900	3501
521	20250310	104100	15319289590	16910	16920	16920	16900	732
522	20250310	104000	15306914175	16910	16910	16930	16910	3065
523	20250310	103900	15255062855	16920	16920	16920	16910	1493
524	20250310	103800	15229812245	16920	16920	16930	16910	1751
525	20250310	103700	15200186275	16930	16930	16930	16920	1198
526	20250310	103600	15179907045	16930	16940	16940	16930	4738
527	20250310	103500	15099690805	16940	16930	16940	16930	1364
528	20250310	103400	15076595455	16940	16940	16940	16930	2351
529	20250310	103300	15036789335	16940	16935	16940	16930	1546
530	20250310	103200	15010601225	16940	16940	16950	16930	3008
531	20250310	103100	14959646455	16940	16940	16950	16940	4831
532	20250310	103000	14877806085	16940	16935	16950	16930	2525
533	20250310	102900	14835030835	16940	16940	16940	16930	1812
534	20250310	102800	14804339530	16940	16940	16950	16920	7833
535	20250310	102700	14671673670	16940	16940	16940	16920	1116
536	20250310	102600	14652780650	16930	16950	16950	16930	5953
537	20250310	102500	14551915790	16940	16910	16950	16880	49075
538	20250310	102400	13721175290	16910	16910	16920	16890	1116
539	20250310	102300	13702305040	16910	16920	16920	16890	1302
540	20250310	102200	13680298020	16915	16910	16920	16910	755
541	20250310	102100	13667528375	16910	16910	16920	16900	1649
542	20250310	102000	13639645005	16910	16920	16920	16900	1448
543	20250310	101900	13615160515	16920	16920	16920	16900	6654
544	20250310	101800	13502599030	16920	16900	16920	16900	6831
545	20250310	101700	13387101170	16900	16880	16910	16880	5573
546	20250310	101600	13292949690	16890	16880	16890	16880	4192
547	20250310	101500	13222175780	16870	16880	16880	16870	1870
548	20250310	101400	13190611270	16880	16870	16880	16865	1402
549	20250310	101300	13166953780	16880	16880	16890	16860	1945
550	20250310	101200	13134127240	16880	16890	16900	16880	1988
551	20250310	101100	13100549980	16890	16900	16900	16880	801
552	20250310	101000	13087018750	16900	16900	16910	16890	1102
553	20250310	100900	13068397340	16900	16910	16910	16890	2909
554	20250310	100800	13019228455	16910	16890	16910	16890	4669
555	20250310	100700	12940306655	16890	16870	16890	16850	1943
556	20250310	100600	12907511195	16870	16890	16900	16840	9506
557	20250310	100500	12747225355	16890	16900	16910	16880	3105
558	20250310	100400	12694756720	16900	16900	16910	16890	4759
559	20250310	100300	12614328850	16900	16900	16910	16900	3102
560	20250310	100200	12561894220	16910	16910	16920	16900	1712
561	20250310	100100	12532943260	16910	16890	16910	16890	4821
562	20250310	100000	12451449820	16890	16910	16910	16880	3782
563	20250310	095900	12387530745	16910	16920	16920	16890	3800
564	20250310	095800	12323299210	16920	16920	16930	16900	5032
565	20250310	095700	12238217220	16920	16920	16930	16910	5890
566	20250310	095600	12138584040	16930	16920	16940	16910	9245
567	20250310	095500	11982111600	16920	16890	16930	16890	30657
568	20250310	095400	11463910365	16890	16870	16890	16860	9848
569	20250310	095300	11297673090	16870	16870	16880	16860	5199
570	20250310	095200	11209969670	16870	16850	16870	16850	4874
571	20250310	095100	11127796095	16860	16820	16870	16810	28328
572	20250310	095000	10650642455	16820	16790	16840	16780	8800
573	20250310	094900	10502660355	16790	16810	16810	16780	1442
574	20250310	094800	10478447865	16810	16800	16810	16780	3957
575	20250310	094700	10411973435	16795	16830	16835	16795	4325
576	20250310	094600	10339225315	16830	16840	16840	16820	826
577	20250310	094500	10325322005	16830	16830	16840	16810	4758
578	20250310	094400	10245268300	16830	16825	16830	16825	5157
579	20250310	094300	10158483400	16825	16830	16830	16820	8133
580	20250310	094200	10021608240	16830	16810	16850	16800	38214
581	20250310	094100	9378470175	16810	16795	16810	16770	10716
582	20250310	094000	9198516205	16800	16820	16820	16800	4085
583	20250310	093900	9129831075	16820	16780	16830	16770	16768
584	20250310	093800	8848072925	16780	16740	16780	16740	6524
585	20250310	093700	8738768150	16740	16730	16740	16710	4825
586	20250310	093600	8658068325	16720	16730	16730	16710	1695
587	20250310	093500	8629717735	16730	16720	16730	16720	1103
588	20250310	093400	8611274315	16720	16740	16740	16720	1668
589	20250310	093300	8583368890	16740	16740	16740	16725	1722
590	20250310	093200	8554557535	16740	16710	16740	16700	1561
591	20250310	093100	8528465945	16715	16705	16740	16700	1152
592	20250310	093000	8509216535	16705	16690	16740	16680	2273
593	20250310	092900	8471269185	16690	16740	16740	16680	6514
594	20250310	092800	8362369215	16730	16740	16750	16730	2359
595	20250310	092700	8322876425	16740	16760	16760	16740	11311
596	20250310	092600	8133446505	16760	16780	16790	16740	9541
597	20250310	092500	7973429645	16780	16790	16790	16770	2042
598	20250310	092400	7939156415	16780	16790	16790	16765	2564
599	20250310	092300	7896135805	16790	16800	16810	16750	8447
600	20250310	092200	7754308880	16790	16760	16790	16750	10619
601	20250310	092100	7576310895	16760	16770	16770	16750	5191
602	20250310	092000	7489308105	16770	16770	16780	16750	2910
603	20250310	091900	7440522220	16760	16800	16810	16760	18696
604	20250310	091800	7126622360	16800	16790	16800	16770	13958
605	20250310	091700	6892270350	16790	16770	16800	16770	4432
606	20250310	091600	6817846510	16780	16720	16810	16720	51340
607	20250310	091500	5956104970	16720	16720	16750	16710	15351
608	20250310	091400	5699183795	16725	16740	16770	16720	18034
609	20250310	091300	5397141165	16750	16760	16760	16710	9090
610	20250310	091200	5244977085	16760	16710	16770	16690	38470
611	20250310	091100	4600924500	16690	16610	16715	16610	17377
612	20250310	091000	4311330830	16610	16570	16630	16560	8101
613	20250310	090900	4176880435	16560	16700	16710	16550	13191
614	20250310	090800	3957672070	16700	16700	16750	16690	21837
615	20250310	090700	3592427250	16700	16640	16720	16640	37393
616	20250310	090600	2968517860	16640	16610	16650	16605	18448
617	20250310	090500	2661773460	16600	16575	16600	16575	6370
618	20250310	090400	2556122490	16575	16555	16580	16555	8093
619	20250310	090300	2422041265	16560	16510	16560	16510	18495
620	20250310	090200	2116139435	16530	16630	16640	16520	24234
621	20250310	090100	1714551805	16650	16650	16700	16620	34784
622	20250310	090000	1134863255	16680	16530	16680	16530	68453