KissMeData/099190/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	201200	1478762250	15760	15760	15760	15760	1505
3	20250307	201100	1478762250	15760	15760	15760	15760	0
4	20250307	201000	1478762250	15760	15760	15760	15760	0
5	20250307	200900	1478762250	15760	15760	15760	15760	0
6	20250307	200800	1478762250	15760	15760	15760	15760	0
7	20250307	200700	1478762250	15760	15760	15760	15760	0
8	20250307	200600	1478762250	15760	15760	15760	15760	0
9	20250307	200500	1478762250	15760	15760	15760	15760	0
10	20250307	200400	1478762250	15760	15760	15760	15760	0
11	20250307	200300	1478762250	15760	15760	15760	15760	0
12	20250307	200200	1478762250	15760	15760	15760	15760	0
13	20250307	200100	1478762250	15760	15760	15760	15760	0
14	20250307	200000	1478762250	15760	15760	15760	15760	0
15	20250307	195900	1478762250	15760	15760	15760	15760	0
16	20250307	195800	1478762250	15760	15760	15760	15760	0
17	20250307	195700	1478762250	15760	15760	15760	15760	0
18	20250307	195600	1478762250	15760	15760	15760	15760	0
19	20250307	195500	1478762250	15760	15760	15760	15760	0
20	20250307	195400	1478762250	15760	15760	15760	15760	0
21	20250307	195300	1478762250	15760	15760	15760	15760	0
22	20250307	195200	1478762250	15760	15760	15760	15760	0
23	20250307	195100	1478762250	15760	15760	15760	15760	0
24	20250307	195000	1478762250	15760	15760	15760	15760	0
25	20250307	194900	1478762250	15760	15760	15760	15760	0
26	20250307	194800	1478762250	15760	15760	15760	15760	0
27	20250307	194700	1478762250	15760	15760	15760	15760	0
28	20250307	194600	1478762250	15760	15760	15760	15760	0
29	20250307	194500	1478762250	15760	15760	15760	15760	0
30	20250307	194400	1478762250	15760	15760	15760	15760	0
31	20250307	194300	1478762250	15760	15760	15760	15760	0
32	20250307	194200	1478762250	15760	15760	15760	15760	1505
33	20250307	194100	1478762250	15760	15760	15760	15760	0
34	20250307	194000	1478762250	15760	15760	15760	15760	0
35	20250307	193900	1478762250	15760	15760	15760	15760	0
36	20250307	193800	1478762250	15760	15760	15760	15760	0
37	20250307	193700	1478762250	15760	15760	15760	15760	0
38	20250307	193600	1478762250	15760	15760	15760	15760	0
39	20250307	193500	1478762250	15760	15760	15760	15760	0
40	20250307	193400	1478762250	15760	15760	15760	15760	0
41	20250307	193300	1478762250	15760	15760	15760	15760	0
42	20250307	193200	1478762250	15760	15760	15760	15760	0
43	20250307	193100	1478762250	15760	15760	15760	15760	0
44	20250307	193000	1478762250	15760	15760	15760	15760	0
45	20250307	192900	1478762250	15760	15760	15760	15760	0
46	20250307	192800	1478762250	15760	15760	15760	15760	0
47	20250307	192700	1478762250	15760	15760	15760	15760	0
48	20250307	192600	1478762250	15760	15760	15760	15760	0
49	20250307	192500	1478762250	15760	15760	15760	15760	0
50	20250307	192400	1478762250	15760	15760	15760	15760	0
51	20250307	192300	1478762250	15760	15760	15760	15760	0
52	20250307	192200	1478762250	15760	15760	15760	15760	0
53	20250307	192100	1478762250	15760	15760	15760	15760	0
54	20250307	192000	1478762250	15760	15760	15760	15760	0
55	20250307	191900	1478762250	15760	15760	15760	15760	0
56	20250307	191800	1478762250	15760	15760	15760	15760	0
57	20250307	191700	1478762250	15760	15760	15760	15760	0
58	20250307	191600	1478762250	15760	15760	15760	15760	0
59	20250307	191500	1478762250	15760	15760	15760	15760	0
60	20250307	191400	1478762250	15760	15760	15760	15760	0
61	20250307	191300	1478762250	15760	15760	15760	15760	0
62	20250307	191200	1478762250	15760	15760	15760	15760	1505
63	20250307	191100	1478762250	15760	15760	15760	15760	0
64	20250307	191000	1478762250	15760	15760	15760	15760	0
65	20250307	190900	1478762250	15760	15760	15760	15760	0
66	20250307	190800	1478762250	15760	15760	15760	15760	0
67	20250307	190700	1478762250	15760	15760	15760	15760	0
68	20250307	190600	1478762250	15760	15760	15760	15760	0
69	20250307	190500	1478762250	15760	15760	15760	15760	0
70	20250307	190400	1478762250	15760	15760	15760	15760	0
71	20250307	190300	1478762250	15760	15760	15760	15760	0
72	20250307	190200	1478762250	15760	15760	15760	15760	0
73	20250307	190100	1478762250	15760	15760	15760	15760	0
74	20250307	190000	1478762250	15760	15760	15760	15760	0
75	20250307	185900	1478762250	15760	15760	15760	15760	0
76	20250307	185800	1478762250	15760	15760	15760	15760	0
77	20250307	185700	1478762250	15760	15760	15760	15760	0
78	20250307	185600	1478762250	15760	15760	15760	15760	0
79	20250307	185500	1478762250	15760	15760	15760	15760	0
80	20250307	185400	1478762250	15760	15760	15760	15760	0
81	20250307	185300	1478762250	15760	15760	15760	15760	0
82	20250307	185200	1478762250	15760	15760	15760	15760	0
83	20250307	185100	1478762250	15760	15760	15760	15760	0
84	20250307	185000	1478762250	15760	15760	15760	15760	0
85	20250307	184900	1478762250	15760	15760	15760	15760	0
86	20250307	184800	1478762250	15760	15760	15760	15760	0
87	20250307	184700	1478762250	15760	15760	15760	15760	0
88	20250307	184600	1478762250	15760	15760	15760	15760	0
89	20250307	184500	1478762250	15760	15760	15760	15760	0
90	20250307	184400	1478762250	15760	15760	15760	15760	0
91	20250307	184300	1478762250	15760	15760	15760	15760	0
92	20250307	184200	1478762250	15760	15760	15760	15760	1505
93	20250307	184100	1478762250	15760	15760	15760	15760	0
94	20250307	184000	1478762250	15760	15760	15760	15760	0
95	20250307	183900	1478762250	15760	15760	15760	15760	0
96	20250307	183800	1478762250	15760	15760	15760	15760	0
97	20250307	183700	1478762250	15760	15760	15760	15760	0
98	20250307	183600	1478762250	15760	15760	15760	15760	0
99	20250307	183500	1478762250	15760	15760	15760	15760	0
100	20250307	183400	1478762250	15760	15760	15760	15760	0
101	20250307	183300	1478762250	15760	15760	15760	15760	0
102	20250307	183200	1478762250	15760	15760	15760	15760	0
103	20250307	183100	1478762250	15760	15760	15760	15760	0
104	20250307	183000	1478762250	15760	15760	15760	15760	0
105	20250307	182900	1478762250	15760	15760	15760	15760	0
106	20250307	182800	1478762250	15760	15760	15760	15760	0
107	20250307	182700	1478762250	15760	15760	15760	15760	0
108	20250307	182600	1478762250	15760	15760	15760	15760	0
109	20250307	182500	1478762250	15760	15760	15760	15760	0
110	20250307	182400	1478762250	15760	15760	15760	15760	0
111	20250307	182300	1478762250	15760	15760	15760	15760	0
112	20250307	182200	1478762250	15760	15760	15760	15760	0
113	20250307	182100	1478762250	15760	15760	15760	15760	0
114	20250307	182000	1478762250	15760	15760	15760	15760	0
115	20250307	181900	1478762250	15760	15760	15760	15760	0
116	20250307	181800	1478762250	15760	15760	15760	15760	0
117	20250307	181700	1478762250	15760	15760	15760	15760	0
118	20250307	181600	1478762250	15760	15760	15760	15760	0
119	20250307	181500	1478762250	15760	15760	15760	15760	0
120	20250307	181400	1478762250	15760	15760	15760	15760	0
121	20250307	181300	1478762250	15760	15760	15760	15760	0
122	20250307	181200	1478762250	15760	15760	15760	15760	1505
123	20250307	181100	1478762250	15760	15760	15760	15760	0
124	20250307	181000	1478762250	15760	15760	15760	15760	0
125	20250307	180900	1478762250	15760	15760	15760	15760	0
126	20250307	180800	1478762250	15760	15760	15760	15760	0
127	20250307	180700	1478762250	15760	15760	15760	15760	0
128	20250307	180600	1478762250	15760	15760	15760	15760	0
129	20250307	180500	1478762250	15760	15760	15760	15760	0
130	20250307	180400	1478762250	15760	15760	15760	15760	0
131	20250307	180300	1478762250	15760	15760	15760	15760	0
132	20250307	180200	1478762250	15760	15760	15760	15760	0
133	20250307	180100	1478762250	15760	15760	15760	15760	0
134	20250307	180000	1478762250	15760	15760	15760	15760	0
135	20250307	175900	1478762250	15760	15760	15760	15760	0
136	20250307	175800	1478762250	15760	15760	15760	15760	0
137	20250307	175700	1478762250	15760	15760	15760	15760	0
138	20250307	175600	1478762250	15760	15760	15760	15760	0
139	20250307	175500	1478762250	15760	15760	15760	15760	0
140	20250307	175400	1478762250	15760	15760	15760	15760	0
141	20250307	175300	1478762250	15760	15760	15760	15760	0
142	20250307	175200	1478762250	15760	15760	15760	15760	0
143	20250307	175100	1478762250	15760	15760	15760	15760	0
144	20250307	175000	1478762250	15760	15760	15760	15760	0
145	20250307	174900	1478762250	15760	15760	15760	15760	0
146	20250307	174800	1478762250	15760	15760	15760	15760	0
147	20250307	174700	1478762250	15760	15760	15760	15760	0
148	20250307	174600	1478762250	15760	15760	15760	15760	0
149	20250307	174500	1478762250	15760	15760	15760	15760	0
150	20250307	174400	1478762250	15760	15760	15760	15760	0
151	20250307	174300	1478762250	15760	15760	15760	15760	0
152	20250307	174200	1478762250	15760	15760	15760	15760	1505
153	20250307	174100	1478762250	15760	15760	15760	15760	0
154	20250307	174000	1478762250	15760	15760	15760	15760	0
155	20250307	173900	1478762250	15760	15760	15760	15760	0
156	20250307	173800	1478762250	15760	15760	15760	15760	0
157	20250307	173700	1478762250	15760	15760	15760	15760	0
158	20250307	173600	1478762250	15760	15760	15760	15760	0
159	20250307	173500	1478762250	15760	15760	15760	15760	0
160	20250307	173400	1478762250	15760	15760	15760	15760	0
161	20250307	173300	1478762250	15760	15760	15760	15760	0
162	20250307	173200	1478762250	15760	15760	15760	15760	0
163	20250307	173100	1478762250	15760	15760	15760	15760	0
164	20250307	173000	1478762250	15760	15760	15760	15760	0
165	20250307	172900	1478762250	15760	15760	15760	15760	0
166	20250307	172800	1478762250	15760	15760	15760	15760	0
167	20250307	172700	1478762250	15760	15760	15760	15760	0
168	20250307	172600	1478762250	15760	15760	15760	15760	0
169	20250307	172500	1478762250	15760	15760	15760	15760	0
170	20250307	172400	1478762250	15760	15760	15760	15760	0
171	20250307	172300	1478762250	15760	15760	15760	15760	0
172	20250307	172200	1478762250	15760	15760	15760	15760	0
173	20250307	172100	1478762250	15760	15760	15760	15760	0
174	20250307	172000	1478762250	15760	15760	15760	15760	0
175	20250307	171900	1478762250	15760	15760	15760	15760	0
176	20250307	171800	1478762250	15760	15760	15760	15760	0
177	20250307	171700	1478762250	15760	15760	15760	15760	0
178	20250307	171600	1478762250	15760	15760	15760	15760	0
179	20250307	171500	1478762250	15760	15760	15760	15760	0
180	20250307	171400	1478762250	15760	15760	15760	15760	0
181	20250307	171300	1478762250	15760	15760	15760	15760	0
182	20250307	171200	1478762250	15760	15760	15760	15760	1505
183	20250307	171100	1478762250	15760	15760	15760	15760	0
184	20250307	171000	1478762250	15760	15760	15760	15760	0
185	20250307	170900	1478762250	15760	15760	15760	15760	0
186	20250307	170800	1478762250	15760	15760	15760	15760	0
187	20250307	170700	1478762250	15760	15760	15760	15760	0
188	20250307	170600	1478762250	15760	15760	15760	15760	0
189	20250307	170500	1478762250	15760	15760	15760	15760	0
190	20250307	170400	1478762250	15760	15760	15760	15760	0
191	20250307	170300	1478762250	15760	15760	15760	15760	0
192	20250307	170200	1478762250	15760	15760	15760	15760	0
193	20250307	170100	1478762250	15760	15760	15760	15760	0
194	20250307	170000	1478762250	15760	15760	15760	15760	0
195	20250307	165900	1478762250	15760	15760	15760	15760	0
196	20250307	165800	1478762250	15760	15760	15760	15760	0
197	20250307	165700	1478762250	15760	15760	15760	15760	0
198	20250307	165600	1478762250	15760	15760	15760	15760	0
199	20250307	165500	1478762250	15760	15760	15760	15760	0
200	20250307	165400	1478762250	15760	15760	15760	15760	0
201	20250307	165300	1478762250	15760	15760	15760	15760	0
202	20250307	165200	1478762250	15760	15760	15760	15760	0
203	20250307	165100	1478762250	15760	15760	15760	15760	0
204	20250307	165000	1478762250	15760	15760	15760	15760	0
205	20250307	164900	1478762250	15760	15760	15760	15760	0
206	20250307	164800	1478762250	15760	15760	15760	15760	0
207	20250307	164700	1478762250	15760	15760	15760	15760	0
208	20250307	164600	1478762250	15760	15760	15760	15760	0
209	20250307	164500	1478762250	15760	15760	15760	15760	0
210	20250307	164400	1478762250	15760	15760	15760	15760	0
211	20250307	164300	1478762250	15760	15760	15760	15760	0
212	20250307	164200	1478762250	15760	15760	15760	15760	1505
213	20250307	164100	1478762250	15760	15760	15760	15760	0
214	20250307	164000	1478762250	15760	15760	15760	15760	0
215	20250307	163900	1478762250	15760	15760	15760	15760	0
216	20250307	163800	1478762250	15760	15760	15760	15760	0
217	20250307	163700	1478762250	15760	15760	15760	15760	0
218	20250307	163600	1478762250	15760	15760	15760	15760	0
219	20250307	163500	1478762250	15760	15760	15760	15760	0
220	20250307	163400	1478762250	15760	15760	15760	15760	0
221	20250307	163300	1478762250	15760	15760	15760	15760	0
222	20250307	163200	1478762250	15760	15760	15760	15760	0
223	20250307	163100	1478762250	15760	15760	15760	15760	0
224	20250307	163000	1478762250	15760	15760	15760	15760	0
225	20250307	162900	1478762250	15760	15760	15760	15760	0
226	20250307	162800	1478762250	15760	15760	15760	15760	0
227	20250307	162700	1478762250	15760	15760	15760	15760	0
228	20250307	162600	1478762250	15760	15760	15760	15760	0
229	20250307	162500	1478762250	15760	15760	15760	15760	0
230	20250307	162400	1478762250	15760	15760	15760	15760	0
231	20250307	162300	1478762250	15760	15760	15760	15760	0
232	20250307	162200	1478762250	15760	15760	15760	15760	0
233	20250307	162100	1478762250	15760	15760	15760	15760	0
234	20250307	162000	1478762250	15760	15760	15760	15760	0
235	20250307	161900	1478762250	15760	15760	15760	15760	0
236	20250307	161800	1478762250	15760	15760	15760	15760	0
237	20250307	161700	1478762250	15760	15760	15760	15760	0
238	20250307	161600	1478762250	15760	15760	15760	15760	0
239	20250307	161500	1478762250	15760	15760	15760	15760	0
240	20250307	161400	1478762250	15760	15760	15760	15760	0
241	20250307	161300	1478762250	15760	15760	15760	15760	0
242	20250307	161200	1478762250	15760	15760	15760	15760	1505
243	20250307	161100	1478762250	15760	15760	15760	15760	0
244	20250307	161000	1478762250	15760	15760	15760	15760	0
245	20250307	160900	1478762250	15760	15760	15760	15760	0
246	20250307	160800	1478762250	15760	15760	15760	15760	0
247	20250307	160700	1478762250	15760	15760	15760	15760	0
248	20250307	160600	1478762250	15760	15760	15760	15760	0
249	20250307	160500	1478762250	15760	15760	15760	15760	0
250	20250307	160400	1478762250	15760	15760	15760	15760	0
251	20250307	160300	1478762250	15760	15760	15760	15760	0
252	20250307	160200	1478762250	15760	15760	15760	15760	0
253	20250307	160100	1478762250	15760	15760	15760	15760	0
254	20250307	160000	1478762250	15760	15760	15760	15760	0
255	20250307	155900	1478762250	15760	15760	15760	15760	0
256	20250307	155800	1478762250	15760	15760	15760	15760	0
257	20250307	155700	1478762250	15760	15760	15760	15760	0
258	20250307	155600	1478762250	15760	15760	15760	15760	0
259	20250307	155500	1478762250	15760	15760	15760	15760	0
260	20250307	155400	1478762250	15760	15760	15760	15760	0
261	20250307	155300	1478762250	15760	15760	15760	15760	0
262	20250307	155200	1478762250	15760	15760	15760	15760	0
263	20250307	155100	1478762250	15760	15760	15760	15760	0
264	20250307	155000	1478762250	15760	15760	15760	15760	0
265	20250307	154900	1478762250	15760	15760	15760	15760	0
266	20250307	154800	1478762250	15760	15760	15760	15760	0
267	20250307	154700	1478762250	15760	15760	15760	15760	0
268	20250307	154600	1478762250	15760	15760	15760	15760	0
269	20250307	154500	1478762250	15760	15760	15760	15760	0
270	20250307	154400	1478762250	15760	15760	15760	15760	0
271	20250307	154300	1478762250	15760	15760	15760	15760	0
272	20250307	154200	1478762250	15760	15760	15760	15760	1505
273	20250307	154100	1478762250	15760	15760	15760	15760	0
274	20250307	154000	1478762250	15760	15760	15760	15760	0
275	20250307	153900	1478762250	15760	15760	15760	15760	0
276	20250307	153800	1478762250	15760	15760	15760	15760	0
277	20250307	153700	1478762250	15760	15760	15760	15760	0
278	20250307	153600	1478762250	15760	15760	15760	15760	0
279	20250307	153500	1478762250	15760	15760	15760	15760	0
280	20250307	153400	1478762250	15760	15760	15760	15760	0
281	20250307	153300	1478762250	15760	15760	15760	15760	0
282	20250307	153200	1478762250	15760	15760	15760	15760	0
283	20250307	153100	1478762250	15760	15760	15760	15760	0
284	20250307	153000	1478762250	15760	15760	15760	15760	1505
285	20250307	152900	1455043450	15770	15770	15770	15770	0
286	20250307	152800	1455043450	15770	15770	15770	15770	0
287	20250307	152700	1455043450	15770	15770	15770	15770	0
288	20250307	152600	1455043450	15770	15770	15770	15770	0
289	20250307	152500	1455043450	15770	15770	15770	15770	0
290	20250307	152400	1455043450	15770	15770	15770	15770	0
291	20250307	152300	1455043450	15770	15770	15770	15770	0
292	20250307	152200	1455043450	15770	15770	15770	15770	0
293	20250307	152100	1455043450	15770	15770	15770	15770	0
294	20250307	152000	1455043450	15770	15770	15770	15770	0
295	20250307	151900	1455043450	15770	15780	15780	15770	2121
296	20250307	151800	1421588150	15790	15790	15790	15780	77
297	20250307	151700	1420372930	15780	15800	15800	15780	50
298	20250307	151600	1419583910	15780	15790	15790	15780	1222
299	20250307	151500	1400299110	15790	15780	15790	15780	250
300	20250307	151400	1396352730	15780	15790	15800	15780	104
301	20250307	151300	1394711390	15790	15780	15790	15780	187
302	20250307	151200	1391758810	15780	15790	15800	15780	64
303	20250307	151100	1390748550	15790	15790	15800	15780	290
304	20250307	151000	1386171640	15790	15790	15790	15780	149
305	20250307	150900	1383819075	15790	15790	15790	15790	57
306	20250307	150800	1382919045	15790	15790	15790	15790	16
307	20250307	150700	1382666405	15780	15780	15780	15780	0
308	20250307	150600	1382666405	15780	15790	15800	15780	231
309	20250307	150500	1379018855	15800	15790	15800	15790	266
310	20250307	150400	1374816595	15780	15790	15790	15780	106
311	20250307	150300	1373142955	15800	15790	15800	15780	196
312	20250307	150200	1370049595	15790	15800	15800	15780	136
313	20250307	150100	1367902325	15800	15800	15800	15800	1
314	20250307	150000	1367886525	15800	15800	15800	15780	4525
315	20250307	145900	1296464055	15800	15800	15800	15800	0
316	20250307	145800	1296464055	15800	15800	15800	15800	53
317	20250307	145700	1295626655	15800	15790	15800	15790	31
318	20250307	145600	1295137075	15800	15800	15800	15800	69
319	20250307	145500	1294046875	15790	15800	15800	15790	167
320	20250307	145400	1291408585	15800	15790	15800	15790	81
321	20250307	145300	1290129285	15800	15800	15800	15790	32
322	20250307	145200	1289623705	15800	15800	15800	15800	11
323	20250307	145100	1289449905	15800	15810	15810	15800	338
324	20250307	145000	1284108645	15820	15820	15820	15820	4
325	20250307	144900	1284045365	15810	15820	15820	15810	118
326	20250307	144800	1282179615	15810	15810	15820	15810	92
327	20250307	144700	1280725005	15800	15830	15830	15800	35
328	20250307	144600	1280171355	15830	15830	15830	15820	40
329	20250307	144500	1279538325	15820	15810	15820	15790	195
330	20250307	144400	1276458655	15840	15820	15840	15820	27
331	20250307	144300	1276031315	15810	15820	15820	15810	68
332	20250307	144200	1274956055	15810	15800	15810	15800	66
333	20250307	144100	1273912645	15780	15800	15800	15780	679
334	20250307	144000	1263194285	15800	15800	15800	15800	44
335	20250307	143900	1262499085	15800	15790	15800	15790	126
336	20250307	143800	1260509295	15780	15790	15790	15780	28
337	20250307	143700	1260067275	15790	15790	15790	15780	132
338	20250307	143600	1257983145	15790	15800	15800	15790	44
339	20250307	143500	1257288195	15800	15800	15800	15800	9
340	20250307	143400	1257145995	15780	15790	15790	15780	281
341	20250307	143300	1252711505	15790	15790	15790	15790	2
342	20250307	143200	1252679925	15790	15800	15800	15790	70
343	20250307	143100	1251573955	15800	15800	15800	15800	35
344	20250307	143000	1251020955	15800	15800	15800	15790	202
345	20250307	142900	1247831155	15800	15820	15820	15800	260
346	20250307	142800	1243722755	15810	15810	15810	15810	400
347	20250307	142700	1237398755	15810	15880	15880	15810	822
348	20250307	142600	1224380985	15880	15840	15880	15840	127
349	20250307	142500	1222365005	15860	15850	15860	15850	18
350	20250307	142400	1222079545	15860	15840	15860	15840	28
351	20250307	142300	1221635685	15870	15850	15870	15850	130
352	20250307	142200	1219573815	15840	15830	15840	15830	398
353	20250307	142100	1213270825	15830	15830	15830	15830	15
354	20250307	142000	1213033375	15830	15830	15840	15830	31
355	20250307	141900	1212542535	15840	15820	15840	15820	40
356	20250307	141800	1211909435	15820	15820	15830	15820	49
357	20250307	141700	1211134175	15810	15810	15810	15810	53
358	20250307	141600	1210296245	15810	15800	15810	15800	317
359	20250307	141500	1205284655	15800	15800	15800	15800	13
360	20250307	141400	1205079255	15800	15810	15810	15800	65
361	20250307	141300	1204052165	15800	15800	15800	15800	0
362	20250307	141200	1204052165	15800	15810	15810	15800	101
363	20250307	141100	1202456355	15820	15820	15820	15810	97
364	20250307	141000	1200922675	15830	15830	15830	15820	22
365	20250307	140900	1200574425	15830	15830	15830	15810	48
366	20250307	140800	1199815105	15830	15820	15830	15810	45
367	20250307	140700	1199103295	15820	15810	15820	15810	17
368	20250307	140600	1198834385	15790	15790	15790	15790	119
369	20250307	140500	1196955375	15780	15780	15780	15780	87
370	20250307	140400	1195582515	15780	15790	15790	15780	131
371	20250307	140300	1193515185	15790	15790	15790	15790	46
372	20250307	140200	1192788845	15790	15770	15790	15770	671
373	20250307	140100	1182201435	15780	15780	15790	15780	124
374	20250307	140000	1180244655	15780	15800	15800	15780	1236
375	20250307	135900	1160737705	15790	15800	15800	15790	215
376	20250307	135800	1157341045	15780	15810	15810	15780	4667
377	20250307	135700	1083608885	15810	15870	15870	15810	1083
378	20250307	135600	1066477635	15870	15870	15870	15870	40
379	20250307	135500	1065842835	15870	15870	15870	15870	75
380	20250307	135400	1064652585	15870	15870	15870	15870	12
381	20250307	135300	1064462145	15870	15860	15870	15850	34
382	20250307	135200	1063922765	15860	15870	15880	15860	29
383	20250307	135100	1063462505	15870	15850	15870	15850	38
384	20250307	135000	1062859695	15850	15850	15850	15850	15
385	20250307	134900	1062621945	15850	15850	15850	15850	27
386	20250307	134800	1062193995	15850	15830	15850	15830	75
387	20250307	134700	1061006145	15830	15830	15830	15830	100
388	20250307	134600	1059423145	15830	15840	15840	15830	1004
389	20250307	134500	1043528975	15840	15840	15840	15840	15
390	20250307	134400	1043291375	15840	15840	15840	15840	112
391	20250307	134300	1041517295	15840	15850	15850	15840	177
392	20250307	134200	1038713585	15850	15850	15850	15840	80
393	20250307	134100	1037446085	15840	15850	15850	15840	160
394	20250307	134000	1034910255	15850	15840	15850	15840	84
395	20250307	133900	1033579655	15840	15850	15850	15840	48
396	20250307	133800	1032819135	15850	15850	15850	15850	273
397	20250307	133700	1028492085	15840	15850	15850	15840	69
398	20250307	133600	1027398945	15850	15840	15850	15840	17
399	20250307	133500	1027129605	15840	15840	15850	15830	35
400	20250307	133400	1026575180	15830	15830	15840	15830	211
401	20250307	133300	1023234980	15830	15840	15860	15830	230
402	20250307	133200	1019592280	15840	15840	15860	15840	153
403	20250307	133100	1017168200	15840	15840	15840	15840	387
404	20250307	133000	1011038120	15840	15840	15850	15840	259
405	20250307	132900	1006935540	15840	15850	15850	15840	34
406	20250307	132800	1006396720	15850	15850	15850	15850	185
407	20250307	132700	1003464470	15850	15870	15870	15850	559
408	20250307	132600	994598400	15870	15870	15870	15870	33
409	20250307	132500	994074690	15890	15870	15890	15870	236
410	20250307	132400	990327250	15870	15890	15890	15870	424
411	20250307	132300	983598070	15890	15860	15890	15860	24
412	20250307	132200	983216770	15880	15850	15880	15850	128
413	20250307	132100	981186010	15870	15870	15880	15870	52
414	20250307	132000	980360580	15880	15890	15890	15880	247
415	20250307	131900	976437950	15900	15880	15900	15880	78
416	20250307	131800	975198640	15870	15860	15870	15850	103
417	20250307	131700	973564970	15850	15850	15850	15850	4
418	20250307	131600	973501570	15840	15860	15860	15840	240
419	20250307	131500	969699180	15850	15850	15850	15850	0
420	20250307	131400	969699180	15850	15880	15880	15850	354
421	20250307	131300	964087080	15880	15880	15890	15880	31
422	20250307	131200	963594640	15870	15860	15890	15860	155
423	20250307	131100	961133340	15860	15850	15860	15850	36
424	20250307	131000	960562480	15850	15850	15850	15840	95
425	20250307	130900	959056900	15840	15850	15850	15840	24
426	20250307	130800	958676670	15840	15840	15840	15840	26
427	20250307	130700	958264830	15860	15870	15870	15860	69
428	20250307	130600	957170070	15870	15835	15870	15830	780
429	20250307	130500	944805620	15830	15830	15830	15830	118
430	20250307	130400	942937680	15830	15820	15830	15820	262
431	20250307	130300	938792670	15820	15830	15830	15810	1141
432	20250307	130200	920749990	15830	15830	15830	15830	69
433	20250307	130100	919657720	15820	15860	15860	15820	1058
434	20250307	130000	902908540	15860	15870	15870	15860	149
435	20250307	125900	900545020	15860	15860	15860	15860	35
436	20250307	125800	899989920	15860	15850	15870	15850	13
437	20250307	125700	899783740	15850	15850	15850	15850	11
438	20250307	125600	899609390	15850	15890	15890	15850	1018
439	20250307	125500	883470260	15890	15890	15900	15890	37
440	20250307	125400	882882270	15880	15890	15900	15880	23
441	20250307	125300	882516820	15880	15880	15880	15880	11
442	20250307	125200	882342140	15890	15870	15890	15870	99
443	20250307	125100	880769070	15870	15870	15870	15870	143
444	20250307	125000	878499660	15870	15890	15900	15870	286
445	20250307	124900	873957610	15890	15890	15900	15890	26
446	20250307	124800	873544450	15890	15890	15900	15890	30
447	20250307	124700	873067640	15880	15890	15890	15880	22
448	20250307	124600	872718070	15890	15890	15900	15890	55
449	20250307	124500	871844010	15890	15890	15890	15880	21
450	20250307	124400	871510350	15890	15900	15900	15890	76
451	20250307	124300	870302070	15900	15890	15900	15880	43
452	20250307	124200	869618720	15890	15890	15890	15890	37
453	20250307	124100	869030790	15890	15880	15890	15880	28
454	20250307	124000	868586120	15880	15900	15900	15880	24
455	20250307	123900	868204790	15890	15880	15890	15880	9
456	20250307	123800	868061820	15890	15870	15890	15870	25
457	20250307	123700	867664670	15870	15880	15900	15870	44
458	20250307	123600	866965530	15880	15870	15880	15870	16
459	20250307	123500	866711600	15860	15870	15870	15860	226
460	20250307	123400	863126110	15870	15870	15870	15870	19
461	20250307	123300	862824580	15870	15860	15900	15860	341
462	20250307	123200	857404060	15860	15860	15860	15860	12
463	20250307	123100	857213740	15870	15880	15890	15870	266
464	20250307	123000	852991940	15870	15880	15880	15870	17
465	20250307	122900	852721990	15880	15880	15880	15880	12
466	20250307	122800	852531430	15880	15890	15890	15880	32
467	20250307	122700	852023030	15890	15880	15890	15880	46
468	20250307	122600	851292280	15880	15880	15880	15880	47
469	20250307	122500	850545920	15880	15870	15880	15870	33
470	20250307	122400	850022190	15880	15870	15880	15870	15
471	20250307	122300	849784110	15870	15860	15880	15860	29
472	20250307	122200	849323780	15860	15860	15870	15850	27
473	20250307	122100	848895560	15880	15850	15880	15850	90
474	20250307	122000	847468050	15810	15810	15810	15810	0
475	20250307	121900	847468050	15810	15810	15810	15810	17
476	20250307	121800	847199280	15800	15900	15910	15800	5027
477	20250307	121700	767687770	15890	15890	15900	15890	28
478	20250307	121600	767242780	15880	15870	15880	15870	6
479	20250307	121500	767147540	15860	15870	15920	15850	177
480	20250307	121400	764338990	15860	15920	15920	15860	3010
481	20250307	121300	716566580	15920	15920	15920	15920	101
482	20250307	121200	714958660	15930	15920	15930	15920	36
483	20250307	121100	714385440	15920	15920	15920	15920	8
484	20250307	121000	714258080	15920	15920	15930	15920	43
485	20250307	120900	713573430	15920	15920	15930	15920	37
486	20250307	120800	712984360	15920	15890	15920	15890	138
487	20250307	120700	710790400	15880	15890	15890	15880	675
488	20250307	120600	700066560	15890	15950	15950	15890	4009
489	20250307	120500	636296080	15950	15970	15970	15950	148
490	20250307	120400	633935280	15970	15970	15980	15970	88
491	20250307	120300	632529810	15970	15960	15970	15960	35
492	20250307	120200	631971100	15955	15950	15960	15950	14
493	20250307	120100	631747755	15950	15950	15950	15950	13
494	20250307	120000	631540405	15950	15950	15950	15950	39
495	20250307	115900	630918355	15940	15950	15950	15940	134
496	20250307	115800	628782185	15950	15950	15960	15950	36
497	20250307	115700	628207945	15940	15960	15960	15940	22
498	20250307	115600	627856985	15960	15960	15960	15960	22
499	20250307	115500	627505865	15960	15950	15960	15950	68
500	20250307	115400	626420815	15930	15930	15930	15930	0
501	20250307	115300	626420815	15930	15960	15960	15930	843
502	20250307	115200	612977225	15960	15970	15970	15960	126
503	20250307	115100	610965445	15960	15960	15960	15960	0
504	20250307	115000	610965445	15960	15970	15970	15960	91
505	20250307	114900	609513015	15970	15980	15980	15970	93
506	20250307	114800	608027285	16000	15980	16000	15980	34
507	20250307	114700	607483675	15980	15980	15980	15980	27
508	20250307	114600	607052215	15970	15960	15970	15950	224
509	20250307	114500	603477935	15960	15980	15980	15960	81
510	20250307	114400	602184365	15980	15980	15980	15980	15
511	20250307	114300	601944665	15980	15980	15990	15980	22
512	20250307	114200	601593035	15970	15970	15970	15970	32
513	20250307	114100	601081995	15970	15970	15970	15970	29
514	20250307	114000	600618865	15970	15970	15990	15970	84
515	20250307	113900	599276745	15970	15970	15980	15970	34
516	20250307	113800	598733655	15970	15960	15970	15960	40
517	20250307	113700	598094945	15940	15940	15940	15940	0
518	20250307	113600	598094945	15940	15960	15970	15940	50
519	20250307	113500	597297025	15950	15930	15950	15930	24
520	20250307	113400	596914345	15930	15950	15950	15930	87
521	20250307	113300	595528155	15940	15940	15940	15940	38
522	20250307	113200	594922435	15940	15940	15940	15940	56
523	20250307	113100	594029795	15930	15960	15960	15930	2064
524	20250307	113000	561112925	15970	15980	15980	15970	70
525	20250307	112900	559994535	15960	15970	15970	15960	120
526	20250307	112800	558079225	15960	15960	15960	15960	0
527	20250307	112700	558079225	15960	15960	15960	15960	0
528	20250307	112600	558079225	15960	16010	16010	15960	2000
529	20250307	112500	526109115	16010	16020	16020	16010	31
530	20250307	112400	525612795	16030	16040	16040	16030	12
531	20250307	112300	525420325	16050	16050	16050	16050	4
532	20250307	112200	525356125	16100	16010	16110	16010	533
533	20250307	112100	516782225	16000	16000	16000	16000	0
534	20250307	112000	516782225	16000	16000	16000	16000	1
535	20250307	111900	516766225	16000	16050	16050	16000	1014
536	20250307	111800	500516485	16050	16050	16050	16050	10
537	20250307	111700	500355985	16050	16050	16050	16050	27
538	20250307	111600	499922635	16060	16060	16060	16060	11
539	20250307	111500	499745975	16060	16050	16060	16050	15
540	20250307	111400	499505215	16050	16050	16050	16050	17
541	20250307	111300	499232365	16050	16050	16050	16050	17
542	20250307	111200	498959515	16060	16060	16060	16060	11
543	20250307	111100	498782855	16060	16060	16060	16060	10
544	20250307	111000	498622255	16060	16060	16060	16060	0
545	20250307	110900	498622255	16060	16050	16060	16040	41
546	20250307	110800	497964335	16050	16070	16070	16050	309
547	20250307	110700	493001805	16060	16060	16070	16060	70
548	20250307	110600	491877590	16060	16050	16060	16050	14
549	20250307	110500	491652870	16050	16040	16050	16040	32
550	20250307	110400	491139580	16040	16040	16040	16040	12
551	20250307	110300	490947100	16050	16060	16060	16050	13
552	20250307	110200	490738340	16050	16050	16050	16050	17
553	20250307	110100	490465490	16050	16050	16050	16050	0
554	20250307	110000	490465490	16050	16050	16050	16050	10
555	20250307	105900	490304990	16050	16050	16050	16050	10
556	20250307	105800	490144490	16060	16050	16060	16050	108
557	20250307	105700	488411080	16050	16050	16050	16050	0
558	20250307	105600	488411080	16050	16060	16060	16050	28
559	20250307	105500	487961480	16060	16060	16060	16060	1
560	20250307	105400	487945420	16050	16040	16050	16040	53
561	20250307	105300	487094790	16050	16050	16050	16050	48
562	20250307	105200	486324390	16050	16050	16050	16050	0
563	20250307	105100	486324390	16050	16050	16050	16050	20
564	20250307	105000	486003390	16050	16030	16050	16020	151
565	20250307	104900	483583240	16030	16050	16050	16030	510
566	20250307	104800	475406900	16040	16050	16060	16040	240
567	20250307	104700	471556100	16030	16030	16030	16030	0
568	20250307	104600	471556100	16030	16030	16030	16030	10
569	20250307	104500	471395800	16040	16020	16040	16020	259
570	20250307	104400	467243540	16020	16020	16020	16020	14
571	20250307	104300	467019260	16010	16000	16010	16000	21
572	20250307	104200	466683210	16000	16000	16000	16000	18
573	20250307	104100	466395210	16000	16000	16000	16000	106
574	20250307	104000	464699210	16000	16020	16020	15980	2036
575	20250307	103900	432135290	16020	16020	16020	16020	10
576	20250307	103800	431975090	16020	16020	16020	16020	32
577	20250307	103700	431462450	16020	16010	16020	16010	32
578	20250307	103600	430949910	16010	16010	16010	16010	88
579	20250307	103500	429541030	16010	16010	16010	16010	20
580	20250307	103400	429220830	16010	16035	16035	16005	585
581	20250307	103300	419853720	16040	16030	16040	16030	122
582	20250307	103200	417897160	16020	16020	16020	16020	28
583	20250307	103100	417448600	16010	16010	16010	16010	28
584	20250307	103000	417000320	16010	16030	16030	16010	311
585	20250307	102900	412021090	16020	16010	16020	16010	28
586	20250307	102800	411572610	16020	16010	16020	16010	11
587	20250307	102700	411396450	16020	16010	16020	16010	12
588	20250307	102600	411204280	16010	16010	16010	16010	10
589	20250307	102500	411044180	16000	16000	16000	16000	0
590	20250307	102400	411044180	16000	16010	16010	16000	63
591	20250307	102300	410036130	16040	16040	16040	16040	10
592	20250307	102200	409875730	16040	16040	16040	16040	30
593	20250307	102100	409394530	16040	16040	16040	16040	0
594	20250307	102000	409394530	16040	16040	16040	16030	32
595	20250307	101900	408881260	16040	16030	16040	16030	48
596	20250307	101800	408111440	16030	16020	16030	16020	19
597	20250307	101700	407806970	16020	16020	16020	16020	24
598	20250307	101600	407422490	16020	16010	16020	16010	14
599	20250307	101500	407198320	16020	16040	16040	16020	14
600	20250307	101400	406973840	16040	16040	16040	16040	10
601	20250307	101300	406813440	16040	16040	16040	16040	24
602	20250307	101200	406428480	16050	16010	16050	16010	241
603	20250307	101100	402564350	16010	16000	16020	16000	54
604	20250307	101000	401699930	15990	15990	15990	15990	20
605	20250307	100900	401380130	15980	16020	16020	15980	2617
606	20250307	100800	359519410	16020	16010	16020	16010	10
607	20250307	100700	359359300	16030	16030	16030	16030	140
608	20250307	100600	357115100	16030	16030	16030	16030	18
609	20250307	100500	356826560	16030	16020	16030	16020	62
610	20250307	100400	355832710	16020	16020	16020	16010	33
611	20250307	100300	355304140	16010	16010	16010	16010	19
612	20250307	100200	354999950	16010	16020	16020	16010	10
613	20250307	100100	354839840	16020	16030	16030	16020	391
614	20250307	100000	348576010	16030	16040	16040	16030	88
615	20250307	095900	347164820	16040	16030	16040	16030	75
616	20250307	095800	345962270	16030	16030	16030	16020	29
617	20250307	095700	345497550	16030	16020	16030	16020	35
618	20250307	095600	344936600	16020	16020	16020	16020	23
619	20250307	095500	344568140	16020	16010	16040	16010	61
620	20250307	095400	343589930	16030	16010	16030	16010	85
621	20250307	095300	342227580	16010	16000	16010	16000	72
622	20250307	095200	341075230	16000	16000	16000	15990	36
623	20250307	095100	340499320	16000	16000	16000	16000	39
624	20250307	095000	339875320	16000	15990	16000	15980	91
625	20250307	094900	338420250	15980	15990	16000	15980	49
626	20250307	094800	337636930	15990	15980	15990	15980	17
627	20250307	094700	337365220	15980	15990	15990	15980	56
628	20250307	094600	336470320	15980	15990	15990	15970	75
629	20250307	094500	335271820	15990	15970	16000	15960	236
630	20250307	094400	331502800	15970	16000	16000	15970	121
631	20250307	094300	329569050	16000	15990	16000	15990	36
632	20250307	094200	328993190	15980	16040	16040	15980	38
633	20250307	094100	328385290	16060	16020	16080	16020	510
634	20250307	094000	320197950	16000	15980	16030	15960	140
635	20250307	093900	317956660	15970	15960	15970	15960	100
636	20250307	093800	316360470	15960	15930	15960	15930	159
637	20250307	093700	313823010	15940	15935	15950	15920	291
638	20250307	093600	309185625	15920	15940	15945	15920	199
639	20250307	093500	306013840	15930	15910	15930	15910	159
640	20250307	093400	303481490	15910	15930	15930	15900	125
641	20250307	093300	301492380	15900	15920	15920	15900	111
642	20250307	093200	299726670	15920	15890	15920	15890	78
643	20250307	093100	298486020	15880	15880	15880	15880	0
644	20250307	093000	298486020	15880	15870	15880	15860	452
645	20250307	092900	291313230	15880	15900	15900	15880	16
646	20250307	092800	291059050	15920	15920	15920	15920	21
647	20250307	092700	290724730	15860	15880	15900	15860	1100
648	20250307	092600	273264130	15890	15880	15890	15880	100
649	20250307	092500	271675960	15870	15880	15880	15870	73
650	20250307	092400	270517390	15880	15870	15880	15860	207
651	20250307	092300	267232450	15880	15880	15890	15870	441
652	20250307	092200	260230600	15880	15880	15890	15870	421
653	20250307	092100	253547450	15880	15900	15910	15880	450
654	20250307	092000	246396050	15910	15990	16010	15880	317
655	20250307	091900	241349180	15950	16030	16060	15950	2804
656	20250307	091800	196514160	16070	16070	16080	16010	1558
657	20250307	091700	171526240	16070	16060	16070	16050	54
658	20250307	091600	170659080	16060	16050	16060	16050	244
659	20250307	091500	166742220	16050	16040	16050	16040	131
660	20250307	091400	164640660	16030	16030	16040	16030	148
661	20250307	091300	162268170	16030	16050	16050	16030	40
662	20250307	091200	161626690	16020	16010	16050	16010	239
663	20250307	091100	157799020	16020	16000	16050	16000	170
664	20250307	091000	155073390	16050	16020	16050	16000	587
665	20250307	090900	145675160	16020	16070	16080	16000	1786
666	20250307	090800	117042970	16070	16110	16110	16070	346
667	20250307	090700	111478300	16110	16140	16160	16110	1235
668	20250307	090600	91540930	16150	16160	16160	16120	141
669	20250307	090500	89265340	16160	16270	16270	16120	709
670	20250307	090400	77783050	16260	16270	16290	16240	258
671	20250307	090300	73589360	16270	16310	16310	16270	439
672	20250307	090200	66434300	16390	16330	16400	16280	1672
673	20250307	090100	39132910	16340	16340	16410	16340	593
674	20250307	090000	29432270	16340	16500	16540	16340	1789