KissMeData/248070/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	205900	1495220470	17410	17410	17410	17410	2973
3	20250307	205800	1495220470	17410	17410	17410	17410	0
4	20250307	205700	1495220470	17410	17410	17410	17410	0
5	20250307	205600	1495220470	17410	17410	17410	17410	0
6	20250307	205500	1495220470	17410	17410	17410	17410	0
7	20250307	205400	1495220470	17410	17410	17410	17410	0
8	20250307	205300	1495220470	17410	17410	17410	17410	0
9	20250307	205200	1495220470	17410	17410	17410	17410	0
10	20250307	205100	1495220470	17410	17410	17410	17410	0
11	20250307	205000	1495220470	17410	17410	17410	17410	0
12	20250307	204900	1495220470	17410	17410	17410	17410	0
13	20250307	204800	1495220470	17410	17410	17410	17410	0
14	20250307	204700	1495220470	17410	17410	17410	17410	0
15	20250307	204600	1495220470	17410	17410	17410	17410	0
16	20250307	204500	1495220470	17410	17410	17410	17410	0
17	20250307	204400	1495220470	17410	17410	17410	17410	0
18	20250307	204300	1495220470	17410	17410	17410	17410	0
19	20250307	204200	1495220470	17410	17410	17410	17410	0
20	20250307	204100	1495220470	17410	17410	17410	17410	0
21	20250307	204000	1495220470	17410	17410	17410	17410	0
22	20250307	203900	1495220470	17410	17410	17410	17410	0
23	20250307	203800	1495220470	17410	17410	17410	17410	0
24	20250307	203700	1495220470	17410	17410	17410	17410	0
25	20250307	203600	1495220470	17410	17410	17410	17410	0
26	20250307	203500	1495220470	17410	17410	17410	17410	0
27	20250307	203400	1495220470	17410	17410	17410	17410	0
28	20250307	203300	1495220470	17410	17410	17410	17410	0
29	20250307	203200	1495220470	17410	17410	17410	17410	0
30	20250307	203100	1495220470	17410	17410	17410	17410	0
31	20250307	203000	1495220470	17410	17410	17410	17410	0
32	20250307	202900	1495220470	17410	17410	17410	17410	2973
33	20250307	202800	1495220470	17410	17410	17410	17410	0
34	20250307	202700	1495220470	17410	17410	17410	17410	0
35	20250307	202600	1495220470	17410	17410	17410	17410	0
36	20250307	202500	1495220470	17410	17410	17410	17410	0
37	20250307	202400	1495220470	17410	17410	17410	17410	0
38	20250307	202300	1495220470	17410	17410	17410	17410	0
39	20250307	202200	1495220470	17410	17410	17410	17410	0
40	20250307	202100	1495220470	17410	17410	17410	17410	0
41	20250307	202000	1495220470	17410	17410	17410	17410	0
42	20250307	201900	1495220470	17410	17410	17410	17410	0
43	20250307	201800	1495220470	17410	17410	17410	17410	0
44	20250307	201700	1495220470	17410	17410	17410	17410	0
45	20250307	201600	1495220470	17410	17410	17410	17410	0
46	20250307	201500	1495220470	17410	17410	17410	17410	0
47	20250307	201400	1495220470	17410	17410	17410	17410	0
48	20250307	201300	1495220470	17410	17410	17410	17410	0
49	20250307	201200	1495220470	17410	17410	17410	17410	0
50	20250307	201100	1495220470	17410	17410	17410	17410	0
51	20250307	201000	1495220470	17410	17410	17410	17410	0
52	20250307	200900	1495220470	17410	17410	17410	17410	0
53	20250307	200800	1495220470	17410	17410	17410	17410	0
54	20250307	200700	1495220470	17410	17410	17410	17410	0
55	20250307	200600	1495220470	17410	17410	17410	17410	0
56	20250307	200500	1495220470	17410	17410	17410	17410	0
57	20250307	200400	1495220470	17410	17410	17410	17410	0
58	20250307	200300	1495220470	17410	17410	17410	17410	0
59	20250307	200200	1495220470	17410	17410	17410	17410	0
60	20250307	200100	1495220470	17410	17410	17410	17410	0
61	20250307	200000	1495220470	17410	17410	17410	17410	0
62	20250307	195900	1495220470	17410	17410	17410	17410	2973
63	20250307	195800	1495220470	17410	17410	17410	17410	0
64	20250307	195700	1495220470	17410	17410	17410	17410	0
65	20250307	195600	1495220470	17410	17410	17410	17410	0
66	20250307	195500	1495220470	17410	17410	17410	17410	0
67	20250307	195400	1495220470	17410	17410	17410	17410	0
68	20250307	195300	1495220470	17410	17410	17410	17410	0
69	20250307	195200	1495220470	17410	17410	17410	17410	0
70	20250307	195100	1495220470	17410	17410	17410	17410	0
71	20250307	195000	1495220470	17410	17410	17410	17410	0
72	20250307	194900	1495220470	17410	17410	17410	17410	0
73	20250307	194800	1495220470	17410	17410	17410	17410	0
74	20250307	194700	1495220470	17410	17410	17410	17410	0
75	20250307	194600	1495220470	17410	17410	17410	17410	0
76	20250307	194500	1495220470	17410	17410	17410	17410	0
77	20250307	194400	1495220470	17410	17410	17410	17410	0
78	20250307	194300	1495220470	17410	17410	17410	17410	0
79	20250307	194200	1495220470	17410	17410	17410	17410	0
80	20250307	194100	1495220470	17410	17410	17410	17410	0
81	20250307	194000	1495220470	17410	17410	17410	17410	0
82	20250307	193900	1495220470	17410	17410	17410	17410	0
83	20250307	193800	1495220470	17410	17410	17410	17410	0
84	20250307	193700	1495220470	17410	17410	17410	17410	0
85	20250307	193600	1495220470	17410	17410	17410	17410	0
86	20250307	193500	1495220470	17410	17410	17410	17410	0
87	20250307	193400	1495220470	17410	17410	17410	17410	0
88	20250307	193300	1495220470	17410	17410	17410	17410	0
89	20250307	193200	1495220470	17410	17410	17410	17410	0
90	20250307	193100	1495220470	17410	17410	17410	17410	0
91	20250307	193000	1495220470	17410	17410	17410	17410	0
92	20250307	192900	1495220470	17410	17410	17410	17410	2973
93	20250307	192800	1495220470	17410	17410	17410	17410	0
94	20250307	192700	1495220470	17410	17410	17410	17410	0
95	20250307	192600	1495220470	17410	17410	17410	17410	0
96	20250307	192500	1495220470	17410	17410	17410	17410	0
97	20250307	192400	1495220470	17410	17410	17410	17410	0
98	20250307	192300	1495220470	17410	17410	17410	17410	0
99	20250307	192200	1495220470	17410	17410	17410	17410	0
100	20250307	192100	1495220470	17410	17410	17410	17410	0
101	20250307	192000	1495220470	17410	17410	17410	17410	0
102	20250307	191900	1495220470	17410	17410	17410	17410	0
103	20250307	191800	1495220470	17410	17410	17410	17410	0
104	20250307	191700	1495220470	17410	17410	17410	17410	0
105	20250307	191600	1495220470	17410	17410	17410	17410	0
106	20250307	191500	1495220470	17410	17410	17410	17410	0
107	20250307	191400	1495220470	17410	17410	17410	17410	0
108	20250307	191300	1495220470	17410	17410	17410	17410	0
109	20250307	191200	1495220470	17410	17410	17410	17410	0
110	20250307	191100	1495220470	17410	17410	17410	17410	0
111	20250307	191000	1495220470	17410	17410	17410	17410	0
112	20250307	190900	1495220470	17410	17410	17410	17410	0
113	20250307	190800	1495220470	17410	17410	17410	17410	0
114	20250307	190700	1495220470	17410	17410	17410	17410	0
115	20250307	190600	1495220470	17410	17410	17410	17410	0
116	20250307	190500	1495220470	17410	17410	17410	17410	0
117	20250307	190400	1495220470	17410	17410	17410	17410	0
118	20250307	190300	1495220470	17410	17410	17410	17410	0
119	20250307	190200	1495220470	17410	17410	17410	17410	0
120	20250307	190100	1495220470	17410	17410	17410	17410	0
121	20250307	190000	1495220470	17410	17410	17410	17410	0
122	20250307	185900	1495220470	17410	17410	17410	17410	2973
123	20250307	185800	1495220470	17410	17410	17410	17410	0
124	20250307	185700	1495220470	17410	17410	17410	17410	0
125	20250307	185600	1495220470	17410	17410	17410	17410	0
126	20250307	185500	1495220470	17410	17410	17410	17410	0
127	20250307	185400	1495220470	17410	17410	17410	17410	0
128	20250307	185300	1495220470	17410	17410	17410	17410	0
129	20250307	185200	1495220470	17410	17410	17410	17410	0
130	20250307	185100	1495220470	17410	17410	17410	17410	0
131	20250307	185000	1495220470	17410	17410	17410	17410	0
132	20250307	184900	1495220470	17410	17410	17410	17410	0
133	20250307	184800	1495220470	17410	17410	17410	17410	0
134	20250307	184700	1495220470	17410	17410	17410	17410	0
135	20250307	184600	1495220470	17410	17410	17410	17410	0
136	20250307	184500	1495220470	17410	17410	17410	17410	0
137	20250307	184400	1495220470	17410	17410	17410	17410	0
138	20250307	184300	1495220470	17410	17410	17410	17410	0
139	20250307	184200	1495220470	17410	17410	17410	17410	0
140	20250307	184100	1495220470	17410	17410	17410	17410	0
141	20250307	184000	1495220470	17410	17410	17410	17410	0
142	20250307	183900	1495220470	17410	17410	17410	17410	0
143	20250307	183800	1495220470	17410	17410	17410	17410	0
144	20250307	183700	1495220470	17410	17410	17410	17410	0
145	20250307	183600	1495220470	17410	17410	17410	17410	0
146	20250307	183500	1495220470	17410	17410	17410	17410	0
147	20250307	183400	1495220470	17410	17410	17410	17410	0
148	20250307	183300	1495220470	17410	17410	17410	17410	0
149	20250307	183200	1495220470	17410	17410	17410	17410	0
150	20250307	183100	1495220470	17410	17410	17410	17410	0
151	20250307	183000	1495220470	17410	17410	17410	17410	0
152	20250307	182900	1495220470	17410	17410	17410	17410	2973
153	20250307	182800	1495220470	17410	17410	17410	17410	0
154	20250307	182700	1495220470	17410	17410	17410	17410	0
155	20250307	182600	1495220470	17410	17410	17410	17410	0
156	20250307	182500	1495220470	17410	17410	17410	17410	0
157	20250307	182400	1495220470	17410	17410	17410	17410	0
158	20250307	182300	1495220470	17410	17410	17410	17410	0
159	20250307	182200	1495220470	17410	17410	17410	17410	0
160	20250307	182100	1495220470	17410	17410	17410	17410	0
161	20250307	182000	1495220470	17410	17410	17410	17410	0
162	20250307	181900	1495220470	17410	17410	17410	17410	0
163	20250307	181800	1495220470	17410	17410	17410	17410	0
164	20250307	181700	1495220470	17410	17410	17410	17410	0
165	20250307	181600	1495220470	17410	17410	17410	17410	0
166	20250307	181500	1495220470	17410	17410	17410	17410	0
167	20250307	181400	1495220470	17410	17410	17410	17410	0
168	20250307	181300	1495220470	17410	17410	17410	17410	0
169	20250307	181200	1495220470	17410	17410	17410	17410	0
170	20250307	181100	1495220470	17410	17410	17410	17410	0
171	20250307	181000	1495220470	17410	17410	17410	17410	0
172	20250307	180900	1495220470	17410	17410	17410	17410	0
173	20250307	180800	1495220470	17410	17410	17410	17410	0
174	20250307	180700	1495220470	17410	17410	17410	17410	0
175	20250307	180600	1495220470	17410	17410	17410	17410	0
176	20250307	180500	1495220470	17410	17410	17410	17410	0
177	20250307	180400	1495220470	17410	17410	17410	17410	0
178	20250307	180300	1495220470	17410	17410	17410	17410	0
179	20250307	180200	1495220470	17410	17410	17410	17410	0
180	20250307	180100	1495220470	17410	17410	17410	17410	0
181	20250307	180000	1495220470	17410	17410	17410	17410	0
182	20250307	175900	1495220470	17410	17410	17410	17410	2973
183	20250307	175800	1495220470	17410	17410	17410	17410	0
184	20250307	175700	1495220470	17410	17410	17410	17410	0
185	20250307	175600	1495220470	17410	17410	17410	17410	0
186	20250307	175500	1495220470	17410	17410	17410	17410	0
187	20250307	175400	1495220470	17410	17410	17410	17410	0
188	20250307	175300	1495220470	17410	17410	17410	17410	0
189	20250307	175200	1495220470	17410	17410	17410	17410	0
190	20250307	175100	1495220470	17410	17410	17410	17410	0
191	20250307	175000	1495220470	17410	17410	17410	17410	0
192	20250307	174900	1495220470	17410	17410	17410	17410	0
193	20250307	174800	1495220470	17410	17410	17410	17410	0
194	20250307	174700	1495220470	17410	17410	17410	17410	0
195	20250307	174600	1495220470	17410	17410	17410	17410	0
196	20250307	174500	1495220470	17410	17410	17410	17410	0
197	20250307	174400	1495220470	17410	17410	17410	17410	0
198	20250307	174300	1495220470	17410	17410	17410	17410	0
199	20250307	174200	1495220470	17410	17410	17410	17410	0
200	20250307	174100	1495220470	17410	17410	17410	17410	0
201	20250307	174000	1495220470	17410	17410	17410	17410	0
202	20250307	173900	1495220470	17410	17410	17410	17410	0
203	20250307	173800	1495220470	17410	17410	17410	17410	0
204	20250307	173700	1495220470	17410	17410	17410	17410	0
205	20250307	173600	1495220470	17410	17410	17410	17410	0
206	20250307	173500	1495220470	17410	17410	17410	17410	0
207	20250307	173400	1495220470	17410	17410	17410	17410	0
208	20250307	173300	1495220470	17410	17410	17410	17410	0
209	20250307	173200	1495220470	17410	17410	17410	17410	0
210	20250307	173100	1495220470	17410	17410	17410	17410	0
211	20250307	173000	1495220470	17410	17410	17410	17410	0
212	20250307	172900	1495220470	17410	17410	17410	17410	2973
213	20250307	172800	1495220470	17410	17410	17410	17410	0
214	20250307	172700	1495220470	17410	17410	17410	17410	0
215	20250307	172600	1495220470	17410	17410	17410	17410	0
216	20250307	172500	1495220470	17410	17410	17410	17410	0
217	20250307	172400	1495220470	17410	17410	17410	17410	0
218	20250307	172300	1495220470	17410	17410	17410	17410	0
219	20250307	172200	1495220470	17410	17410	17410	17410	0
220	20250307	172100	1495220470	17410	17410	17410	17410	0
221	20250307	172000	1495220470	17410	17410	17410	17410	0
222	20250307	171900	1495220470	17410	17410	17410	17410	0
223	20250307	171800	1495220470	17410	17410	17410	17410	0
224	20250307	171700	1495220470	17410	17410	17410	17410	0
225	20250307	171600	1495220470	17410	17410	17410	17410	0
226	20250307	171500	1495220470	17410	17410	17410	17410	0
227	20250307	171400	1495220470	17410	17410	17410	17410	0
228	20250307	171300	1495220470	17410	17410	17410	17410	0
229	20250307	171200	1495220470	17410	17410	17410	17410	0
230	20250307	171100	1495220470	17410	17410	17410	17410	0
231	20250307	171000	1495220470	17410	17410	17410	17410	0
232	20250307	170900	1495220470	17410	17410	17410	17410	0
233	20250307	170800	1495220470	17410	17410	17410	17410	0
234	20250307	170700	1495220470	17410	17410	17410	17410	0
235	20250307	170600	1495220470	17410	17410	17410	17410	0
236	20250307	170500	1495220470	17410	17410	17410	17410	0
237	20250307	170400	1495220470	17410	17410	17410	17410	0
238	20250307	170300	1495220470	17410	17410	17410	17410	0
239	20250307	170200	1495220470	17410	17410	17410	17410	0
240	20250307	170100	1495220470	17410	17410	17410	17410	0
241	20250307	170000	1495220470	17410	17410	17410	17410	0
242	20250307	165900	1495220470	17410	17410	17410	17410	2973
243	20250307	165800	1495220470	17410	17410	17410	17410	0
244	20250307	165700	1495220470	17410	17410	17410	17410	0
245	20250307	165600	1495220470	17410	17410	17410	17410	0
246	20250307	165500	1495220470	17410	17410	17410	17410	0
247	20250307	165400	1495220470	17410	17410	17410	17410	0
248	20250307	165300	1495220470	17410	17410	17410	17410	0
249	20250307	165200	1495220470	17410	17410	17410	17410	0
250	20250307	165100	1495220470	17410	17410	17410	17410	0
251	20250307	165000	1495220470	17410	17410	17410	17410	0
252	20250307	164900	1495220470	17410	17410	17410	17410	0
253	20250307	164800	1495220470	17410	17410	17410	17410	0
254	20250307	164700	1495220470	17410	17410	17410	17410	0
255	20250307	164600	1495220470	17410	17410	17410	17410	0
256	20250307	164500	1495220470	17410	17410	17410	17410	0
257	20250307	164400	1495220470	17410	17410	17410	17410	0
258	20250307	164300	1495220470	17410	17410	17410	17410	0
259	20250307	164200	1495220470	17410	17410	17410	17410	0
260	20250307	164100	1495220470	17410	17410	17410	17410	0
261	20250307	164000	1495220470	17410	17410	17410	17410	0
262	20250307	163900	1495220470	17410	17410	17410	17410	0
263	20250307	163800	1495220470	17410	17410	17410	17410	0
264	20250307	163700	1495220470	17410	17410	17410	17410	0
265	20250307	163600	1495220470	17410	17410	17410	17410	0
266	20250307	163500	1495220470	17410	17410	17410	17410	0
267	20250307	163400	1495220470	17410	17410	17410	17410	0
268	20250307	163300	1495220470	17410	17410	17410	17410	0
269	20250307	163200	1495220470	17410	17410	17410	17410	0
270	20250307	163100	1495220470	17410	17410	17410	17410	0
271	20250307	163000	1495220470	17410	17410	17410	17410	0
272	20250307	162900	1495220470	17410	17410	17410	17410	2973
273	20250307	162800	1495220470	17410	17410	17410	17410	0
274	20250307	162700	1495220470	17410	17410	17410	17410	0
275	20250307	162600	1495220470	17410	17410	17410	17410	0
276	20250307	162500	1495220470	17410	17410	17410	17410	0
277	20250307	162400	1495220470	17410	17410	17410	17410	0
278	20250307	162300	1495220470	17410	17410	17410	17410	0
279	20250307	162200	1495220470	17410	17410	17410	17410	0
280	20250307	162100	1495220470	17410	17410	17410	17410	0
281	20250307	162000	1495220470	17410	17410	17410	17410	0
282	20250307	161900	1495220470	17410	17410	17410	17410	0
283	20250307	161800	1495220470	17410	17410	17410	17410	0
284	20250307	161700	1495220470	17410	17410	17410	17410	0
285	20250307	161600	1495220470	17410	17410	17410	17410	0
286	20250307	161500	1495220470	17410	17410	17410	17410	0
287	20250307	161400	1495220470	17410	17410	17410	17410	0
288	20250307	161300	1495220470	17410	17410	17410	17410	0
289	20250307	161200	1495220470	17410	17410	17410	17410	0
290	20250307	161100	1495220470	17410	17410	17410	17410	0
291	20250307	161000	1495220470	17410	17410	17410	17410	0
292	20250307	160900	1495220470	17410	17410	17410	17410	0
293	20250307	160800	1495220470	17410	17410	17410	17410	0
294	20250307	160700	1495220470	17410	17410	17410	17410	0
295	20250307	160600	1495220470	17410	17410	17410	17410	0
296	20250307	160500	1495220470	17410	17410	17410	17410	0
297	20250307	160400	1495220470	17410	17410	17410	17410	0
298	20250307	160300	1495220470	17410	17410	17410	17410	0
299	20250307	160200	1495220470	17410	17410	17410	17410	0
300	20250307	160100	1495220470	17410	17410	17410	17410	0
301	20250307	160000	1495220470	17410	17410	17410	17410	0
302	20250307	155900	1495220470	17410	17410	17410	17410	2973
303	20250307	155800	1495220470	17410	17410	17410	17410	0
304	20250307	155700	1495220470	17410	17410	17410	17410	0
305	20250307	155600	1495220470	17410	17410	17410	17410	0
306	20250307	155500	1495220470	17410	17410	17410	17410	0
307	20250307	155400	1495220470	17410	17410	17410	17410	0
308	20250307	155300	1495220470	17410	17410	17410	17410	0
309	20250307	155200	1495220470	17410	17410	17410	17410	0
310	20250307	155100	1495220470	17410	17410	17410	17410	0
311	20250307	155000	1495220470	17410	17410	17410	17410	0
312	20250307	154900	1495220470	17410	17410	17410	17410	0
313	20250307	154800	1495220470	17410	17410	17410	17410	0
314	20250307	154700	1495220470	17410	17410	17410	17410	0
315	20250307	154600	1495220470	17410	17410	17410	17410	0
316	20250307	154500	1495220470	17410	17410	17410	17410	0
317	20250307	154400	1495220470	17410	17410	17410	17410	0
318	20250307	154300	1495220470	17410	17410	17410	17410	0
319	20250307	154200	1495220470	17410	17410	17410	17410	0
320	20250307	154100	1495220470	17410	17410	17410	17410	0
321	20250307	154000	1495220470	17410	17410	17410	17410	0
322	20250307	153900	1495220470	17410	17410	17410	17410	0
323	20250307	153800	1495220470	17410	17410	17410	17410	0
324	20250307	153700	1495220470	17410	17410	17410	17410	0
325	20250307	153600	1495220470	17410	17410	17410	17410	0
326	20250307	153500	1495220470	17410	17410	17410	17410	0
327	20250307	153400	1495220470	17410	17410	17410	17410	0
328	20250307	153300	1495220470	17410	17410	17410	17410	0
329	20250307	153200	1495220470	17410	17410	17410	17410	0
330	20250307	153100	1495220470	17410	17410	17410	17410	0
331	20250307	153000	1495220470	17410	17410	17410	17410	2973
332	20250307	152900	1443460540	17450	17450	17450	17450	0
333	20250307	152800	1443460540	17450	17450	17450	17450	0
334	20250307	152700	1443460540	17450	17450	17450	17450	0
335	20250307	152600	1443460540	17450	17450	17450	17450	0
336	20250307	152500	1443460540	17450	17450	17450	17450	0
337	20250307	152400	1443460540	17450	17450	17450	17450	0
338	20250307	152300	1443460540	17450	17450	17450	17450	0
339	20250307	152200	1443460540	17450	17450	17450	17450	0
340	20250307	152100	1443460540	17450	17450	17450	17450	0
341	20250307	152000	1443460540	17450	17450	17450	17450	0
342	20250307	151900	1443460540	17450	17440	17450	17440	378
343	20250307	151800	1436868040	17440	17430	17440	17430	500
344	20250307	151700	1428150620	17440	17450	17460	17430	408
345	20250307	151600	1421033230	17460	17460	17470	17460	180
346	20250307	151500	1417890420	17460	17470	17470	17450	72
347	20250307	151400	1416633870	17450	17450	17470	17450	408
348	20250307	151300	1409513250	17450	17480	17480	17430	1670
349	20250307	151200	1380388270	17440	17450	17480	17440	109
350	20250307	151100	1378486790	17450	17450	17450	17450	220
351	20250307	151000	1374647790	17450	17450	17450	17450	6
352	20250307	150900	1374543090	17450	17460	17480	17440	3254
353	20250307	150800	1317757790	17460	17450	17500	17450	758
354	20250307	150700	1304528040	17450	17450	17500	17450	56
355	20250307	150600	1303550790	17450	17480	17500	17450	2304
356	20250307	150500	1263340620	17500	17480	17500	17460	1524
357	20250307	150400	1236718190	17470	17470	17470	17470	3
358	20250307	150300	1236665780	17510	17510	17510	17470	5
359	20250307	150200	1236578350	17460	17490	17510	17460	1460
360	20250307	150100	1211066950	17500	17480	17500	17480	271
361	20250307	150000	1206326080	17480	17480	17490	17480	229
362	20250307	145900	1202321610	17480	17480	17490	17480	38
363	20250307	145800	1201657350	17480	17480	17490	17480	247
364	20250307	145700	1197339390	17480	17490	17490	17480	141
365	20250307	145600	1194873800	17480	17490	17490	17480	134
366	20250307	145500	1192530710	17490	17490	17490	17490	56
367	20250307	145400	1191551270	17490	17490	17500	17490	170
368	20250307	145300	1188576800	17490	17490	17500	17490	77
369	20250307	145200	1187230060	17490	17490	17500	17490	51
370	20250307	145100	1186338060	17490	17480	17490	17480	74
371	20250307	145000	1185044030	17480	17490	17490	17480	293
372	20250307	144900	1179920380	17490	17480	17500	17480	57
373	20250307	144800	1178923770	17480	17480	17490	17480	196
374	20250307	144700	1175496260	17480	17480	17490	17480	51
375	20250307	144600	1174604770	17490	17480	17490	17480	77
376	20250307	144500	1173258660	17480	17490	17490	17480	261
377	20250307	144400	1168694530	17510	17490	17510	17490	227
378	20250307	144300	1164720910	17490	17510	17510	17490	83
379	20250307	144200	1163269220	17490	17490	17490	17470	549
380	20250307	144100	1153675700	17490	17460	17490	17460	256
381	20250307	144000	1149200730	17460	17480	17480	17450	230
382	20250307	143900	1145184770	17470	17490	17510	17470	660
383	20250307	143800	1133649650	17490	17490	17520	17490	208
384	20250307	143700	1130011090	17520	17520	17530	17490	4720
385	20250307	143600	1047368610	17530	17520	17530	17520	172
386	20250307	143500	1044354280	17520	17520	17520	17520	49
387	20250307	143400	1043495800	17520	17520	17530	17520	129
388	20250307	143300	1041234960	17530	17520	17530	17520	147
389	20250307	143200	1038658620	17520	17530	17530	17520	282
390	20250307	143100	1033715520	17530	17560	17590	17530	1432
391	20250307	143000	1008598560	17550	17570	17570	17550	701
392	20250307	142900	996288500	17570	17570	17570	17570	82
393	20250307	142800	994847760	17570	17570	17580	17570	170
394	20250307	142700	991859690	17570	17570	17570	17570	50
395	20250307	142600	990981190	17580	17570	17580	17560	255
396	20250307	142500	986501540	17550	17560	17560	17550	98
397	20250307	142400	984780690	17550	17550	17560	17550	761
398	20250307	142300	971424960	17560	17550	17560	17550	151
399	20250307	142200	968774860	17560	17560	17560	17550	413
400	20250307	142100	961523940	17550	17550	17560	17550	282
401	20250307	142000	956572290	17560	17560	17570	17560	123
402	20250307	141900	954412370	17570	17560	17570	17560	124
403	20250307	141800	952234050	17580	17570	17580	17560	289
404	20250307	141700	947156650	17570	17580	17580	17570	23
405	20250307	141600	946752340	17580	17570	17580	17570	208
406	20250307	141500	943096030	17570	17570	17570	17570	61
407	20250307	141400	942024260	17600	17570	17600	17570	29
408	20250307	141300	941514640	17600	17610	17610	17570	710
409	20250307	141200	929033980	17590	17610	17610	17590	173
410	20250307	141100	925989470	17600	17610	17610	17600	65
411	20250307	141000	924845130	17600	17610	17610	17600	156
412	20250307	140900	922098250	17600	17610	17610	17600	80
413	20250307	140800	920690040	17600	17600	17600	17600	109
414	20250307	140700	918771640	17600	17590	17600	17590	165
415	20250307	140600	915869250	17590	17590	17640	17590	202
416	20250307	140500	912315920	17590	17610	17610	17590	497
417	20250307	140400	903567680	17600	17600	17600	17600	23
418	20250307	140300	903162880	17600	17600	17640	17600	296
419	20250307	140200	897947380	17600	17620	17620	17590	1142
420	20250307	140100	877845200	17610	17680	17680	17610	4886
421	20250307	140000	791586200	17680	17710	17710	17680	1715
422	20250307	135900	761234090	17700	17710	17710	17700	168
423	20250307	135800	758259170	17700	17710	17710	17700	1242
424	20250307	135700	736265940	17720	17720	17720	17720	185
425	20250307	135600	732987740	17720	17730	17730	17720	149
426	20250307	135500	730346400	17720	17720	17730	17710	181
427	20250307	135400	727139760	17720	17720	17720	17710	763
428	20250307	135300	713619440	17720	17720	17730	17720	296
429	20250307	135200	708373420	17730	17730	17730	17720	109
430	20250307	135100	706441720	17720	17720	17730	17720	164
431	20250307	135000	703535090	17730	17720	17730	17720	185
432	20250307	134900	700255800	17730	17720	17730	17720	75
433	20250307	134800	698926620	17720	17730	17730	17720	78
434	20250307	134700	697544350	17720	17730	17730	17720	294
435	20250307	134600	692333090	17730	17740	17740	17730	677
436	20250307	134500	680329330	17740	17750	17750	17740	126
437	20250307	134400	678092920	17750	17740	17750	17740	21
438	20250307	134300	677720290	17740	17750	17760	17740	21
439	20250307	134200	677347620	17750	17750	17750	17750	57
440	20250307	134100	676335870	17750	17740	17750	17740	128
441	20250307	134000	674064290	17740	17740	17750	17740	34
442	20250307	133900	673461120	17740	17740	17740	17740	25
443	20250307	133800	673017620	17740	17740	17750	17740	156
444	20250307	133700	670249420	17740	17740	17740	17740	11
445	20250307	133600	670054280	17740	17740	17740	17740	25
446	20250307	133500	669610780	17740	17740	17750	17740	118
447	20250307	133400	667516810	17740	17740	17740	17740	85
448	20250307	133300	666008910	17740	17750	17750	17740	165
449	20250307	133200	663080540	17740	17740	17740	17740	53
450	20250307	133100	662140320	17740	17730	17740	17730	152
451	20250307	133000	659444320	17730	17750	17750	17730	151
452	20250307	132900	656764740	17740	17740	17740	17740	63
453	20250307	132800	655647120	17740	17750	17750	17740	598
454	20250307	132700	645038400	17740	17740	17750	17740	180
455	20250307	132600	641844580	17740	17750	17750	17740	239
456	20250307	132500	637602670	17750	17750	17760	17750	105
457	20250307	132400	635738910	17750	17770	17780	17750	233
458	20250307	132300	631597710	17770	17770	17770	17760	35
459	20250307	132200	630976010	17770	17770	17770	17770	44
460	20250307	132100	630194130	17770	17760	17770	17760	81
461	20250307	132000	628754850	17760	17760	17760	17760	62
462	20250307	131900	627653730	17760	17780	17800	17760	50
463	20250307	131800	626764930	17780	17780	17780	17770	54
464	20250307	131700	625804850	17760	17760	17760	17760	20
465	20250307	131600	625449650	17800	17760	17800	17760	25
466	20250307	131500	625005610	17760	17750	17800	17750	56
467	20250307	131400	624011470	17750	17740	17750	17740	520
468	20250307	131300	614781550	17740	17740	17750	17740	290
469	20250307	131200	609634330	17740	17730	17740	17730	20
470	20250307	131100	609279640	17730	17730	17730	17730	53
471	20250307	131000	608339950	17730	17730	17730	17730	25
472	20250307	130900	607896700	17720	17720	17720	17720	20
473	20250307	130800	607542300	17720	17730	17740	17720	558
474	20250307	130700	597647810	17720	17720	17720	17720	25
475	20250307	130600	597204810	17720	17720	17720	17710	259
476	20250307	130500	592615640	17720	17730	17730	17720	307
477	20250307	130400	587173670	17730	17740	17740	17730	196
478	20250307	130300	583697460	17740	17730	17740	17730	47
479	20250307	130200	582864100	17730	17730	17730	17730	21
480	20250307	130100	582491770	17740	17750	17750	17740	416
481	20250307	130000	575110080	17740	17740	17740	17740	42
482	20250307	125900	574365000	17740	17740	17740	17740	146
483	20250307	125800	571774960	17740	17750	17760	17740	151
484	20250307	125700	569094090	17740	17740	17800	17740	45
485	20250307	125600	568295570	17740	17740	17740	17740	42
486	20250307	125500	567550490	17740	17730	17740	17730	94
487	20250307	125400	565883510	17730	17730	17730	17730	55
488	20250307	125300	564908360	17730	17730	17730	17730	20
489	20250307	125200	564553760	17730	17740	17750	17730	176
490	20250307	125100	561429940	17740	17740	17750	17740	71
491	20250307	125000	560170380	17740	17750	17750	17740	141
492	20250307	124900	557668040	17740	17730	17740	17730	48
493	20250307	124800	556816650	17730	17740	17740	17730	76
494	20250307	124700	555468750	17740	17750	17750	17740	21
495	20250307	124600	555096200	17740	17730	17740	17730	150
496	20250307	124500	552435510	17730	17730	17730	17730	106
497	20250307	124400	550556130	17730	17730	17730	17730	74
498	20250307	124300	549244110	17740	17720	17740	17720	47
499	20250307	124200	548411210	17720	17720	17720	17720	41
500	20250307	124100	547684690	17740	17720	17740	17720	81
501	20250307	124000	546249330	17720	17720	17730	17720	207
502	20250307	123900	542580050	17710	17740	17740	17710	343
503	20250307	123800	536505490	17710	17730	17730	17710	195
504	20250307	123700	533050270	17730	17720	17730	17720	151
505	20250307	123600	530373460	17720	17720	17720	17720	43
506	20250307	123500	529611500	17720	17720	17730	17720	141
507	20250307	123400	527111810	17720	17720	17720	17720	328
508	20250307	123300	521299650	17720	17730	17730	17720	43
509	20250307	123200	520537680	17740	17740	17740	17730	110
510	20250307	123100	518586700	17740	17750	17750	17740	75
511	20250307	123000	517256100	17750	17765	17765	17750	98
512	20250307	122900	515515790	17765	17760	17765	17760	590
513	20250307	122800	505034920	17760	17760	17760	17760	245
514	20250307	122700	500683720	17760	17740	17760	17740	175
515	20250307	122600	497576720	17770	17730	17770	17730	25
516	20250307	122500	497133230	17730	17730	17730	17730	24
517	20250307	122400	496707710	17730	17730	17730	17730	53
518	20250307	122300	495768020	17730	17720	17730	17720	26
519	20250307	122200	495307220	17720	17720	17720	17720	20
520	20250307	122100	494952820	17710	17720	17720	17710	394
521	20250307	122000	487971340	17720	17720	17720	17720	245
522	20250307	121900	483629940	17720	17750	17750	17720	800
523	20250307	121800	469445670	17750	17750	17750	17750	24
524	20250307	121700	469019670	17750	17740	17750	17740	48
525	20250307	121600	468167820	17740	17740	17740	17740	20
526	20250307	121500	467813020	17740	17730	17740	17730	31
527	20250307	121400	467263200	17720	17720	17740	17720	235
528	20250307	121300	463095640	17720	17720	17720	17720	20
529	20250307	121200	462741240	17720	17720	17720	17720	21
530	20250307	121100	462369120	17720	17720	17770	17710	136
531	20250307	121000	459960140	17720	17730	17770	17720	567
532	20250307	120900	449899560	17740	17740	17740	17740	56
533	20250307	120800	448906120	17750	17740	17750	17740	306
534	20250307	120700	443475060	17740	17740	17740	17730	61
535	20250307	120600	442392960	17740	17750	17750	17740	74
536	20250307	120500	441079570	17740	17740	17750	17740	100
537	20250307	120400	439305070	17740	17740	17740	17740	57
538	20250307	120300	438293890	17740	17750	17750	17740	91
539	20250307	120200	436678810	17740	17740	17770	17740	31
540	20250307	120100	436128570	17740	17750	17750	17740	119
541	20250307	120000	434016440	17760	17750	17760	17750	59
542	20250307	115900	432968690	17740	17750	17750	17740	61
543	20250307	115800	431886020	17750	17750	17770	17750	83
544	20250307	115700	430411570	17750	17740	17750	17740	54
545	20250307	115600	429453190	17740	17740	17740	17740	24
546	20250307	115500	429027430	17750	17750	17750	17740	463
547	20250307	115400	420809210	17750	17760	17760	17750	125
548	20250307	115300	418589410	17760	17770	17770	17760	315
549	20250307	115200	412994260	17770	17770	17800	17770	21
550	20250307	115100	412621060	17770	17760	17770	17760	24
551	20250307	115000	412194700	17760	17760	17760	17760	57
552	20250307	114900	411182380	17770	17780	17780	17770	190
553	20250307	114800	407804980	17780	17770	17780	17770	26
554	20250307	114700	407342860	17770	17780	17780	17770	52
555	20250307	114600	406418420	17780	17780	17800	17780	22
556	20250307	114500	406027240	17770	17770	17770	17760	25
557	20250307	114400	405583160	17770	17770	17770	17770	24
558	20250307	114300	405156680	17800	17770	17800	17770	65
559	20250307	114200	404001600	17770	17760	17770	17760	41
560	20250307	114100	403273190	17760	17760	17760	17760	28
561	20250307	114000	402775910	17760	17780	17780	17760	760
562	20250307	113900	389270530	17770	17770	17770	17770	24
563	20250307	113800	388844050	17770	17780	17790	17770	85
564	20250307	113700	387332950	17780	17780	17790	17780	93
565	20250307	113600	385679400	17780	17780	17780	17780	90
566	20250307	113500	384079200	17780	17780	17820	17780	21
567	20250307	113400	383705780	17820	17770	17820	17770	29
568	20250307	113300	383190200	17820	17770	17820	17770	59
569	20250307	113200	382141720	17770	17770	17770	17770	12
570	20250307	113100	381928480	17770	17780	17780	17770	123
571	20250307	113000	379741740	17760	17790	17850	17760	96
572	20250307	112900	378034120	17790	17790	17790	17790	20
573	20250307	112800	377678320	17790	17780	17850	17780	149
574	20250307	112700	375020020	17780	17780	17780	17780	24
575	20250307	112600	374593300	17780	17780	17780	17780	53
576	20250307	112500	373650960	17780	17770	17780	17770	21
577	20250307	112400	373277660	17770	17770	17770	17760	24
578	20250307	112300	372851270	17770	17770	17770	17770	57
579	20250307	112200	371838380	17770	17750	17770	17750	20
580	20250307	112100	371483170	17750	17780	17800	17750	340
581	20250307	112000	365436440	17780	17800	17800	17780	197
582	20250307	111900	361930260	17800	17790	17810	17790	181
583	20250307	111800	358706970	17790	17790	17790	17790	24
584	20250307	111700	358280010	17790	17790	17800	17790	56
585	20250307	111600	357283450	17790	17790	17790	17790	63
586	20250307	111500	356162680	17790	17810	17810	17790	110
587	20250307	111400	354203920	17810	17810	17820	17810	25
588	20250307	111300	353758660	17810	17820	17860	17810	65
589	20250307	111200	352599870	17860	17820	17860	17820	33
590	20250307	111100	352011330	17860	17820	17860	17820	22
591	20250307	111000	351619210	17820	17810	17820	17810	24
592	20250307	110900	351191740	17810	17810	17870	17810	59
593	20250307	110800	350140440	17810	17810	17810	17810	20
594	20250307	110700	349784240	17810	17810	17820	17810	134
595	20250307	110600	347397360	17810	17820	17820	17810	126
596	20250307	110500	345152180	17820	17900	17900	17820	151
597	20250307	110400	342459870	17830	17830	17830	17830	115
598	20250307	110300	340409420	17840	17840	17840	17840	79
599	20250307	110200	339000060	17920	17920	17920	17830	87
600	20250307	110100	337442820	17920	17830	17920	17830	38
601	20250307	110000	336764110	17830	17830	17920	17830	150
602	20250307	105900	334080710	17840	17830	17880	17830	147
603	20250307	105800	331458070	17830	17830	17850	17820	456
604	20250307	105700	323326280	17830	17820	17830	17820	167
605	20250307	105600	320349010	17810	17800	17820	17800	163
606	20250307	105500	317445160	17800	17820	17820	17800	30
607	20250307	105400	316911140	17800	17820	17820	17800	60
608	20250307	105300	315842440	17800	17800	17800	17790	51
609	20250307	105200	314934730	17790	17790	17790	17790	21
610	20250307	105100	314561140	17790	17790	17820	17790	18
611	20250307	105000	314240890	17790	17780	17790	17780	78
612	20250307	104900	312853360	17780	17780	17780	17780	363
613	20250307	104800	306399220	17780	17780	17780	17780	17
614	20250307	104700	306096960	17780	17780	17780	17770	12
615	20250307	104600	305883680	17770	17780	17780	17770	50
616	20250307	104500	304994850	17770	17830	17830	17770	20
617	20250307	104400	304639190	17770	17760	17810	17760	653
618	20250307	104300	293019640	17760	17770	17770	17750	31
619	20250307	104200	292469110	17750	17750	17750	17750	50
620	20250307	104100	291581610	17750	17750	17750	17750	17
621	20250307	104000	291279860	17770	17750	17770	17740	231
622	20250307	103900	287179670	17760	17760	17760	17760	121
623	20250307	103800	285030710	17750	17750	17760	17750	19
624	20250307	103700	284693440	17760	17760	17760	17760	76
625	20250307	103600	283343680	17780	17750	17780	17750	51
626	20250307	103500	282437990	17760	17760	17760	17760	83
627	20250307	103400	280963910	17760	17780	17780	17760	26
628	20250307	103300	280501970	17760	17780	17780	17760	18
629	20250307	103200	280182270	17750	17750	17780	17750	114
630	20250307	103100	278157220	17750	17770	17790	17750	20
631	20250307	103000	277802140	17750	17750	17750	17740	79
632	20250307	102900	276399970	17750	17740	17750	17740	51
633	20250307	102800	275495220	17740	17750	17750	17740	22
634	20250307	102700	275104930	17750	17740	17750	17740	137
635	20250307	102600	272673360	17740	17750	17750	17740	48
636	20250307	102500	271821540	17750	17750	17750	17750	21
637	20250307	102400	271448790	17770	17740	17770	17740	31
638	20250307	102300	270898610	17740	17750	17750	17740	17
639	20250307	102200	270597010	17750	17750	17750	17750	54
640	20250307	102100	269638510	17750	17740	17770	17740	18
641	20250307	102000	269319080	17740	17740	17740	17740	17
642	20250307	101900	269017500	17740	17740	17770	17740	111
643	20250307	101800	267048180	17730	17770	17770	17730	28
644	20250307	101700	266551300	17730	17740	17750	17730	25
645	20250307	101600	266107840	17740	17730	17740	17730	42
646	20250307	101500	265362850	17720	17720	17740	17720	51
647	20250307	101400	264459110	17720	17710	17720	17710	21
648	20250307	101300	264087120	17710	17710	17710	17710	194
649	20250307	101200	260651380	17710	17710	17710	17710	50
650	20250307	101100	259765880	17700	17700	17740	17700	22
651	20250307	101000	259376440	17700	17690	17700	17690	84
652	20250307	100900	257890310	17690	17690	17690	17690	56
653	20250307	100800	256899670	17690	17730	17740	17690	41
654	20250307	100700	256173130	17700	17690	17700	17690	17
655	20250307	100600	255872310	17730	17730	17730	17690	53
656	20250307	100500	254933300	17730	17690	17730	17690	95
657	20250307	100400	253252710	17690	17690	17690	17690	17
658	20250307	100300	252951980	17690	17680	17690	17680	755
659	20250307	100200	239596200	17690	17700	17700	17680	386
660	20250307	100100	232768240	17700	17700	17700	17700	9
661	20250307	100000	232608940	17700	17700	17700	17700	29
662	20250307	095900	232095640	17700	17700	17700	17690	76
663	20250307	095800	230750520	17690	17720	17720	17690	966
664	20250307	095700	213643810	17720	17730	17730	17720	241
665	20250307	095600	209371050	17730	17740	17750	17730	79
666	20250307	095500	207969640	17740	17730	17750	17730	146
667	20250307	095400	205379640	17730	17730	17730	17730	17
668	20250307	095300	205078230	17730	17730	17730	17730	21
669	20250307	095200	204705900	17730	17730	17740	17730	95
670	20250307	095100	203021100	17730	17730	17730	17730	17
671	20250307	095000	202719690	17730	17730	17730	17730	13
672	20250307	094900	202489200	17720	17730	17730	17720	233
673	20250307	094800	198358780	17730	17740	17740	17730	332
674	20250307	094700	192471720	17750	17770	17770	17750	107
675	20250307	094600	190572450	17740	17720	17770	17720	18
676	20250307	094500	190253280	17750	17770	17770	17720	1418
677	20250307	094400	165099920	17770	17770	17770	17760	76
678	20250307	094300	163749900	17790	17790	17790	17760	34
679	20250307	094200	163145550	17750	17750	17750	17750	50
680	20250307	094100	162258050	17800	17770	17800	17750	148
681	20250307	094000	159625810	17760	17770	17770	17760	371
682	20250307	093900	153034910	17770	17770	17770	17770	8
683	20250307	093800	152892750	17770	17790	17790	17770	75
684	20250307	093700	151559440	17790	17760	17790	17760	28
685	20250307	093600	151062040	17760	17755	17760	17755	15
686	20250307	093500	150795710	17750	17775	17775	17750	19
687	20250307	093400	150458285	17775	17775	17775	17775	17
688	20250307	093300	150156110	17775	17775	17775	17775	20
689	20250307	093200	149800610	17770	17750	17790	17750	608
690	20250307	093100	139001830	17770	17770	17770	17750	52
691	20250307	093000	138078450	17770	17770	17770	17770	2
692	20250307	092900	138042910	17730	17730	17730	17730	33
693	20250307	092800	137457820	17730	17740	17740	17730	57
694	20250307	092700	136446980	17770	17770	17770	17770	1
695	20250307	092600	136429210	17770	17770	17770	17770	16
696	20250307	092500	136144890	17770	17720	17780	17720	54
697	20250307	092400	135186910	17770	17770	17770	17770	56
698	20250307	092300	134191790	17770	17770	17770	17770	0
699	20250307	092200	134191790	17770	17770	17770	17770	0
700	20250307	092100	134191790	17770	17770	17770	17770	1
701	20250307	092000	134174020	17690	17690	17690	17690	318
702	20250307	091900	128548600	17690	17690	17690	17680	1106
703	20250307	091800	108992280	17770	17690	17770	17690	11
704	20250307	091700	108797530	17690	17690	17690	17670	522
705	20250307	091600	99573180	17780	17790	17790	17670	322
706	20250307	091500	93879450	17790	17790	17790	17790	29
707	20250307	091400	93363540	17680	17700	17790	17680	344
708	20250307	091300	87279370	17700	17750	17750	17700	162
709	20250307	091200	84411370	17750	17740	17750	17700	877
710	20250307	091100	68874880	17740	17750	17750	17720	220
711	20250307	091000	64974960	17750	17750	17750	17750	1
712	20250307	090900	64957210	17700	17750	17750	17700	29
713	20250307	090800	64443860	17650	17700	17700	17640	1108
714	20250307	090700	44882450	17700	17700	17700	17700	185
715	20250307	090600	41607950	17700	17830	17830	17700	1051
716	20250307	090500	22974680	17850	17850	17850	17850	1
717	20250307	090400	22956830	17730	17850	17850	17730	105
718	20250307	090300	21094730	17730	17740	17740	17730	300
719	20250307	090200	15774730	17890	17890	17890	17890	0
720	20250307	090100	15774730	17890	17900	17900	17720	180
721	20250307	090000	12575250	17800	17710	17920	17710	710