KissMeData/175330/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	203600	4996899060	16930	16930	16930	16930	12580
3	20250307	203500	4996899060	16930	16930	16930	16930	0
4	20250307	203400	4996899060	16930	16930	16930	16930	0
5	20250307	203300	4996899060	16930	16930	16930	16930	0
6	20250307	203200	4996899060	16930	16930	16930	16930	0
7	20250307	203100	4996899060	16930	16930	16930	16930	0
8	20250307	203000	4996899060	16930	16930	16930	16930	0
9	20250307	202900	4996899060	16930	16930	16930	16930	0
10	20250307	202800	4996899060	16930	16930	16930	16930	0
11	20250307	202700	4996899060	16930	16930	16930	16930	0
12	20250307	202600	4996899060	16930	16930	16930	16930	0
13	20250307	202500	4996899060	16930	16930	16930	16930	0
14	20250307	202400	4996899060	16930	16930	16930	16930	0
15	20250307	202300	4996899060	16930	16930	16930	16930	0
16	20250307	202200	4996899060	16930	16930	16930	16930	0
17	20250307	202100	4996899060	16930	16930	16930	16930	0
18	20250307	202000	4996899060	16930	16930	16930	16930	0
19	20250307	201900	4996899060	16930	16930	16930	16930	0
20	20250307	201800	4996899060	16930	16930	16930	16930	0
21	20250307	201700	4996899060	16930	16930	16930	16930	0
22	20250307	201600	4996899060	16930	16930	16930	16930	0
23	20250307	201500	4996899060	16930	16930	16930	16930	0
24	20250307	201400	4996899060	16930	16930	16930	16930	0
25	20250307	201300	4996899060	16930	16930	16930	16930	0
26	20250307	201200	4996899060	16930	16930	16930	16930	0
27	20250307	201100	4996899060	16930	16930	16930	16930	0
28	20250307	201000	4996899060	16930	16930	16930	16930	0
29	20250307	200900	4996899060	16930	16930	16930	16930	0
30	20250307	200800	4996899060	16930	16930	16930	16930	0
31	20250307	200700	4996899060	16930	16930	16930	16930	0
32	20250307	200600	4996899060	16930	16930	16930	16930	12580
33	20250307	200500	4996899060	16930	16930	16930	16930	0
34	20250307	200400	4996899060	16930	16930	16930	16930	0
35	20250307	200300	4996899060	16930	16930	16930	16930	0
36	20250307	200200	4996899060	16930	16930	16930	16930	0
37	20250307	200100	4996899060	16930	16930	16930	16930	0
38	20250307	200000	4996899060	16930	16930	16930	16930	0
39	20250307	195900	4996899060	16930	16930	16930	16930	0
40	20250307	195800	4996899060	16930	16930	16930	16930	0
41	20250307	195700	4996899060	16930	16930	16930	16930	0
42	20250307	195600	4996899060	16930	16930	16930	16930	0
43	20250307	195500	4996899060	16930	16930	16930	16930	0
44	20250307	195400	4996899060	16930	16930	16930	16930	0
45	20250307	195300	4996899060	16930	16930	16930	16930	0
46	20250307	195200	4996899060	16930	16930	16930	16930	0
47	20250307	195100	4996899060	16930	16930	16930	16930	0
48	20250307	195000	4996899060	16930	16930	16930	16930	0
49	20250307	194900	4996899060	16930	16930	16930	16930	0
50	20250307	194800	4996899060	16930	16930	16930	16930	0
51	20250307	194700	4996899060	16930	16930	16930	16930	0
52	20250307	194600	4996899060	16930	16930	16930	16930	0
53	20250307	194500	4996899060	16930	16930	16930	16930	0
54	20250307	194400	4996899060	16930	16930	16930	16930	0
55	20250307	194300	4996899060	16930	16930	16930	16930	0
56	20250307	194200	4996899060	16930	16930	16930	16930	0
57	20250307	194100	4996899060	16930	16930	16930	16930	0
58	20250307	194000	4996899060	16930	16930	16930	16930	0
59	20250307	193900	4996899060	16930	16930	16930	16930	0
60	20250307	193800	4996899060	16930	16930	16930	16930	0
61	20250307	193700	4996899060	16930	16930	16930	16930	0
62	20250307	193600	4996899060	16930	16930	16930	16930	12580
63	20250307	193500	4996899060	16930	16930	16930	16930	0
64	20250307	193400	4996899060	16930	16930	16930	16930	0
65	20250307	193300	4996899060	16930	16930	16930	16930	0
66	20250307	193200	4996899060	16930	16930	16930	16930	0
67	20250307	193100	4996899060	16930	16930	16930	16930	0
68	20250307	193000	4996899060	16930	16930	16930	16930	0
69	20250307	192900	4996899060	16930	16930	16930	16930	0
70	20250307	192800	4996899060	16930	16930	16930	16930	0
71	20250307	192700	4996899060	16930	16930	16930	16930	0
72	20250307	192600	4996899060	16930	16930	16930	16930	0
73	20250307	192500	4996899060	16930	16930	16930	16930	0
74	20250307	192400	4996899060	16930	16930	16930	16930	0
75	20250307	192300	4996899060	16930	16930	16930	16930	0
76	20250307	192200	4996899060	16930	16930	16930	16930	0
77	20250307	192100	4996899060	16930	16930	16930	16930	0
78	20250307	192000	4996899060	16930	16930	16930	16930	0
79	20250307	191900	4996899060	16930	16930	16930	16930	0
80	20250307	191800	4996899060	16930	16930	16930	16930	0
81	20250307	191700	4996899060	16930	16930	16930	16930	0
82	20250307	191600	4996899060	16930	16930	16930	16930	0
83	20250307	191500	4996899060	16930	16930	16930	16930	0
84	20250307	191400	4996899060	16930	16930	16930	16930	0
85	20250307	191300	4996899060	16930	16930	16930	16930	0
86	20250307	191200	4996899060	16930	16930	16930	16930	0
87	20250307	191100	4996899060	16930	16930	16930	16930	0
88	20250307	191000	4996899060	16930	16930	16930	16930	0
89	20250307	190900	4996899060	16930	16930	16930	16930	0
90	20250307	190800	4996899060	16930	16930	16930	16930	0
91	20250307	190700	4996899060	16930	16930	16930	16930	0
92	20250307	190600	4996899060	16930	16930	16930	16930	12580
93	20250307	190500	4996899060	16930	16930	16930	16930	0
94	20250307	190400	4996899060	16930	16930	16930	16930	0
95	20250307	190300	4996899060	16930	16930	16930	16930	0
96	20250307	190200	4996899060	16930	16930	16930	16930	0
97	20250307	190100	4996899060	16930	16930	16930	16930	0
98	20250307	190000	4996899060	16930	16930	16930	16930	0
99	20250307	185900	4996899060	16930	16930	16930	16930	0
100	20250307	185800	4996899060	16930	16930	16930	16930	0
101	20250307	185700	4996899060	16930	16930	16930	16930	0
102	20250307	185600	4996899060	16930	16930	16930	16930	0
103	20250307	185500	4996899060	16930	16930	16930	16930	0
104	20250307	185400	4996899060	16930	16930	16930	16930	0
105	20250307	185300	4996899060	16930	16930	16930	16930	0
106	20250307	185200	4996899060	16930	16930	16930	16930	0
107	20250307	185100	4996899060	16930	16930	16930	16930	0
108	20250307	185000	4996899060	16930	16930	16930	16930	0
109	20250307	184900	4996899060	16930	16930	16930	16930	0
110	20250307	184800	4996899060	16930	16930	16930	16930	0
111	20250307	184700	4996899060	16930	16930	16930	16930	0
112	20250307	184600	4996899060	16930	16930	16930	16930	0
113	20250307	184500	4996899060	16930	16930	16930	16930	0
114	20250307	184400	4996899060	16930	16930	16930	16930	0
115	20250307	184300	4996899060	16930	16930	16930	16930	0
116	20250307	184200	4996899060	16930	16930	16930	16930	0
117	20250307	184100	4996899060	16930	16930	16930	16930	0
118	20250307	184000	4996899060	16930	16930	16930	16930	0
119	20250307	183900	4996899060	16930	16930	16930	16930	0
120	20250307	183800	4996899060	16930	16930	16930	16930	0
121	20250307	183700	4996899060	16930	16930	16930	16930	0
122	20250307	183600	4996899060	16930	16930	16930	16930	12580
123	20250307	183500	4996899060	16930	16930	16930	16930	0
124	20250307	183400	4996899060	16930	16930	16930	16930	0
125	20250307	183300	4996899060	16930	16930	16930	16930	0
126	20250307	183200	4996899060	16930	16930	16930	16930	0
127	20250307	183100	4996899060	16930	16930	16930	16930	0
128	20250307	183000	4996899060	16930	16930	16930	16930	0
129	20250307	182900	4996899060	16930	16930	16930	16930	0
130	20250307	182800	4996899060	16930	16930	16930	16930	0
131	20250307	182700	4996899060	16930	16930	16930	16930	0
132	20250307	182600	4996899060	16930	16930	16930	16930	0
133	20250307	182500	4996899060	16930	16930	16930	16930	0
134	20250307	182400	4996899060	16930	16930	16930	16930	0
135	20250307	182300	4996899060	16930	16930	16930	16930	0
136	20250307	182200	4996899060	16930	16930	16930	16930	0
137	20250307	182100	4996899060	16930	16930	16930	16930	0
138	20250307	182000	4996899060	16930	16930	16930	16930	0
139	20250307	181900	4996899060	16930	16930	16930	16930	0
140	20250307	181800	4996899060	16930	16930	16930	16930	0
141	20250307	181700	4996899060	16930	16930	16930	16930	0
142	20250307	181600	4996899060	16930	16930	16930	16930	0
143	20250307	181500	4996899060	16930	16930	16930	16930	0
144	20250307	181400	4996899060	16930	16930	16930	16930	0
145	20250307	181300	4996899060	16930	16930	16930	16930	0
146	20250307	181200	4996899060	16930	16930	16930	16930	0
147	20250307	181100	4996899060	16930	16930	16930	16930	0
148	20250307	181000	4996899060	16930	16930	16930	16930	0
149	20250307	180900	4996899060	16930	16930	16930	16930	0
150	20250307	180800	4996899060	16930	16930	16930	16930	0
151	20250307	180700	4996899060	16930	16930	16930	16930	0
152	20250307	180600	4996899060	16930	16930	16930	16930	12580
153	20250307	180500	4996899060	16930	16930	16930	16930	0
154	20250307	180400	4996899060	16930	16930	16930	16930	0
155	20250307	180300	4996899060	16930	16930	16930	16930	0
156	20250307	180200	4996899060	16930	16930	16930	16930	0
157	20250307	180100	4996899060	16930	16930	16930	16930	0
158	20250307	180000	4996899060	16930	16930	16930	16930	0
159	20250307	175900	4996899060	16930	16930	16930	16930	0
160	20250307	175800	4996899060	16930	16930	16930	16930	0
161	20250307	175700	4996899060	16930	16930	16930	16930	0
162	20250307	175600	4996899060	16930	16930	16930	16930	0
163	20250307	175500	4996899060	16930	16930	16930	16930	0
164	20250307	175400	4996899060	16930	16930	16930	16930	0
165	20250307	175300	4996899060	16930	16930	16930	16930	0
166	20250307	175200	4996899060	16930	16930	16930	16930	0
167	20250307	175100	4996899060	16930	16930	16930	16930	0
168	20250307	175000	4996899060	16930	16930	16930	16930	0
169	20250307	174900	4996899060	16930	16930	16930	16930	0
170	20250307	174800	4996899060	16930	16930	16930	16930	0
171	20250307	174700	4996899060	16930	16930	16930	16930	0
172	20250307	174600	4996899060	16930	16930	16930	16930	0
173	20250307	174500	4996899060	16930	16930	16930	16930	0
174	20250307	174400	4996899060	16930	16930	16930	16930	0
175	20250307	174300	4996899060	16930	16930	16930	16930	0
176	20250307	174200	4996899060	16930	16930	16930	16930	0
177	20250307	174100	4996899060	16930	16930	16930	16930	0
178	20250307	174000	4996899060	16930	16930	16930	16930	0
179	20250307	173900	4996899060	16930	16930	16930	16930	0
180	20250307	173800	4996899060	16930	16930	16930	16930	0
181	20250307	173700	4996899060	16930	16930	16930	16930	0
182	20250307	173600	4996899060	16930	16930	16930	16930	12580
183	20250307	173500	4996899060	16930	16930	16930	16930	0
184	20250307	173400	4996899060	16930	16930	16930	16930	0
185	20250307	173300	4996899060	16930	16930	16930	16930	0
186	20250307	173200	4996899060	16930	16930	16930	16930	0
187	20250307	173100	4996899060	16930	16930	16930	16930	0
188	20250307	173000	4996899060	16930	16930	16930	16930	0
189	20250307	172900	4996899060	16930	16930	16930	16930	0
190	20250307	172800	4996899060	16930	16930	16930	16930	0
191	20250307	172700	4996899060	16930	16930	16930	16930	0
192	20250307	172600	4996899060	16930	16930	16930	16930	0
193	20250307	172500	4996899060	16930	16930	16930	16930	0
194	20250307	172400	4996899060	16930	16930	16930	16930	0
195	20250307	172300	4996899060	16930	16930	16930	16930	0
196	20250307	172200	4996899060	16930	16930	16930	16930	0
197	20250307	172100	4996899060	16930	16930	16930	16930	0
198	20250307	172000	4996899060	16930	16930	16930	16930	0
199	20250307	171900	4996899060	16930	16930	16930	16930	0
200	20250307	171800	4996899060	16930	16930	16930	16930	0
201	20250307	171700	4996899060	16930	16930	16930	16930	0
202	20250307	171600	4996899060	16930	16930	16930	16930	0
203	20250307	171500	4996899060	16930	16930	16930	16930	0
204	20250307	171400	4996899060	16930	16930	16930	16930	0
205	20250307	171300	4996899060	16930	16930	16930	16930	0
206	20250307	171200	4996899060	16930	16930	16930	16930	0
207	20250307	171100	4996899060	16930	16930	16930	16930	0
208	20250307	171000	4996899060	16930	16930	16930	16930	0
209	20250307	170900	4996899060	16930	16930	16930	16930	0
210	20250307	170800	4996899060	16930	16930	16930	16930	0
211	20250307	170700	4996899060	16930	16930	16930	16930	0
212	20250307	170600	4996899060	16930	16930	16930	16930	12580
213	20250307	170500	4996899060	16930	16930	16930	16930	0
214	20250307	170400	4996899060	16930	16930	16930	16930	0
215	20250307	170300	4996899060	16930	16930	16930	16930	0
216	20250307	170200	4996899060	16930	16930	16930	16930	0
217	20250307	170100	4996899060	16930	16930	16930	16930	0
218	20250307	170000	4996899060	16930	16930	16930	16930	0
219	20250307	165900	4996899060	16930	16930	16930	16930	0
220	20250307	165800	4996899060	16930	16930	16930	16930	0
221	20250307	165700	4996899060	16930	16930	16930	16930	0
222	20250307	165600	4996899060	16930	16930	16930	16930	0
223	20250307	165500	4996899060	16930	16930	16930	16930	0
224	20250307	165400	4996899060	16930	16930	16930	16930	0
225	20250307	165300	4996899060	16930	16930	16930	16930	0
226	20250307	165200	4996899060	16930	16930	16930	16930	0
227	20250307	165100	4996899060	16930	16930	16930	16930	0
228	20250307	165000	4996899060	16930	16930	16930	16930	0
229	20250307	164900	4996899060	16930	16930	16930	16930	0
230	20250307	164800	4996899060	16930	16930	16930	16930	0
231	20250307	164700	4996899060	16930	16930	16930	16930	0
232	20250307	164600	4996899060	16930	16930	16930	16930	0
233	20250307	164500	4996899060	16930	16930	16930	16930	0
234	20250307	164400	4996899060	16930	16930	16930	16930	0
235	20250307	164300	4996899060	16930	16930	16930	16930	0
236	20250307	164200	4996899060	16930	16930	16930	16930	0
237	20250307	164100	4996899060	16930	16930	16930	16930	0
238	20250307	164000	4996899060	16930	16930	16930	16930	0
239	20250307	163900	4996899060	16930	16930	16930	16930	0
240	20250307	163800	4996899060	16930	16930	16930	16930	0
241	20250307	163700	4996899060	16930	16930	16930	16930	0
242	20250307	163600	4996899060	16930	16930	16930	16930	12580
243	20250307	163500	4996899060	16930	16930	16930	16930	0
244	20250307	163400	4996899060	16930	16930	16930	16930	0
245	20250307	163300	4996899060	16930	16930	16930	16930	0
246	20250307	163200	4996899060	16930	16930	16930	16930	0
247	20250307	163100	4996899060	16930	16930	16930	16930	0
248	20250307	163000	4996899060	16930	16930	16930	16930	0
249	20250307	162900	4996899060	16930	16930	16930	16930	0
250	20250307	162800	4996899060	16930	16930	16930	16930	0
251	20250307	162700	4996899060	16930	16930	16930	16930	0
252	20250307	162600	4996899060	16930	16930	16930	16930	0
253	20250307	162500	4996899060	16930	16930	16930	16930	0
254	20250307	162400	4996899060	16930	16930	16930	16930	0
255	20250307	162300	4996899060	16930	16930	16930	16930	0
256	20250307	162200	4996899060	16930	16930	16930	16930	0
257	20250307	162100	4996899060	16930	16930	16930	16930	0
258	20250307	162000	4996899060	16930	16930	16930	16930	0
259	20250307	161900	4996899060	16930	16930	16930	16930	0
260	20250307	161800	4996899060	16930	16930	16930	16930	0
261	20250307	161700	4996899060	16930	16930	16930	16930	0
262	20250307	161600	4996899060	16930	16930	16930	16930	0
263	20250307	161500	4996899060	16930	16930	16930	16930	0
264	20250307	161400	4996899060	16930	16930	16930	16930	0
265	20250307	161300	4996899060	16930	16930	16930	16930	0
266	20250307	161200	4996899060	16930	16930	16930	16930	0
267	20250307	161100	4996899060	16930	16930	16930	16930	0
268	20250307	161000	4996899060	16930	16930	16930	16930	0
269	20250307	160900	4996899060	16930	16930	16930	16930	0
270	20250307	160800	4996899060	16930	16930	16930	16930	0
271	20250307	160700	4996899060	16930	16930	16930	16930	0
272	20250307	160600	4996899060	16930	16930	16930	16930	12580
273	20250307	160500	4996899060	16930	16930	16930	16930	0
274	20250307	160400	4996899060	16930	16930	16930	16930	0
275	20250307	160300	4996899060	16930	16930	16930	16930	0
276	20250307	160200	4996899060	16930	16930	16930	16930	0
277	20250307	160100	4996899060	16930	16930	16930	16930	0
278	20250307	160000	4996899060	16930	16930	16930	16930	0
279	20250307	155900	4996899060	16930	16930	16930	16930	0
280	20250307	155800	4996899060	16930	16930	16930	16930	0
281	20250307	155700	4996899060	16930	16930	16930	16930	0
282	20250307	155600	4996899060	16930	16930	16930	16930	0
283	20250307	155500	4996899060	16930	16930	16930	16930	0
284	20250307	155400	4996899060	16930	16930	16930	16930	0
285	20250307	155300	4996899060	16930	16930	16930	16930	0
286	20250307	155200	4996899060	16930	16930	16930	16930	0
287	20250307	155100	4996899060	16930	16930	16930	16930	0
288	20250307	155000	4996899060	16930	16930	16930	16930	0
289	20250307	154900	4996899060	16930	16930	16930	16930	0
290	20250307	154800	4996899060	16930	16930	16930	16930	0
291	20250307	154700	4996899060	16930	16930	16930	16930	0
292	20250307	154600	4996899060	16930	16930	16930	16930	0
293	20250307	154500	4996899060	16930	16930	16930	16930	0
294	20250307	154400	4996899060	16930	16930	16930	16930	0
295	20250307	154300	4996899060	16930	16930	16930	16930	0
296	20250307	154200	4996899060	16930	16930	16930	16930	0
297	20250307	154100	4996899060	16930	16930	16930	16930	0
298	20250307	154000	4996899060	16930	16930	16930	16930	0
299	20250307	153900	4996899060	16930	16930	16930	16930	0
300	20250307	153800	4996899060	16930	16930	16930	16930	0
301	20250307	153700	4996899060	16930	16930	16930	16930	0
302	20250307	153600	4996899060	16930	16930	16930	16930	12580
303	20250307	153500	4996899060	16930	16930	16930	16930	0
304	20250307	153400	4996899060	16930	16930	16930	16930	0
305	20250307	153300	4996899060	16930	16930	16930	16930	0
306	20250307	153200	4996899060	16930	16930	16930	16930	0
307	20250307	153100	4996899060	16930	16930	16930	16930	0
308	20250307	153000	4996899060	16930	16930	16930	16930	12580
309	20250307	152900	4783919660	16960	16960	16960	16960	0
310	20250307	152800	4783919660	16960	16960	16960	16960	0
311	20250307	152700	4783919660	16960	16960	16960	16960	0
312	20250307	152600	4783919660	16960	16960	16960	16960	0
313	20250307	152500	4783919660	16960	16960	16960	16960	0
314	20250307	152400	4783919660	16960	16960	16960	16960	0
315	20250307	152300	4783919660	16960	16960	16960	16960	0
316	20250307	152200	4783919660	16960	16960	16960	16960	0
317	20250307	152100	4783919660	16960	16960	16960	16960	0
318	20250307	152000	4783919660	16960	16960	16960	16960	0
319	20250307	151900	4783919660	16960	16950	16980	16950	2218
320	20250307	151800	4746318690	16950	16950	16980	16950	5707
321	20250307	151700	4649563060	16950	16950	16960	16950	7787
322	20250307	151600	4517559940	16960	16940	16960	16940	4085
323	20250307	151500	4448307140	16940	16940	16950	16940	1423
324	20250307	151400	4424198200	16940	16940	16950	16940	1719
325	20250307	151300	4395074710	16940	16940	16950	16940	1663
326	20250307	151200	4366897700	16940	16940	16950	16940	569
327	20250307	151100	4357258680	16940	16940	16950	16940	1128
328	20250307	151000	4338150195	16940	16940	16950	16940	695
329	20250307	150900	4326376405	16950	16950	16960	16940	2554
330	20250307	150800	4283086815	16950	16955	16960	16950	1709
331	20250307	150700	4254118810	16955	16940	16955	16940	2593
332	20250307	150600	4210176535	16940	16950	16950	16940	1646
333	20250307	150500	4182286295	16940	16950	16950	16940	1322
334	20250307	150400	4159889995	16940	16940	16950	16940	1701
335	20250307	150300	4131068035	16940	16940	16950	16940	973
336	20250307	150200	4114585265	16940	16940	16950	16940	1058
337	20250307	150100	4096658045	16940	16940	16950	16940	1697
338	20250307	150000	4067906065	16940	16940	16950	16940	1030
339	20250307	145900	4050454720	16940	16950	16950	16940	947
340	20250307	145800	4034409210	16950	16950	16950	16950	705
341	20250307	145700	4022459460	16950	16940	16950	16940	2332
342	20250307	145600	3982940730	16940	16940	16960	16940	981
343	20250307	145500	3966317250	16940	16940	16950	16940	1716
344	20250307	145400	3937241530	16940	16940	16950	16940	1388
345	20250307	145300	3913724460	16940	16950	16950	16940	1032
346	20250307	145200	3896241190	16950	16940	16950	16940	2315
347	20250307	145100	3857003910	16940	16940	16950	16940	609
348	20250307	145000	3846687400	16940	16940	16950	16940	872
349	20250307	144900	3831915530	16940	16940	16940	16940	1304
350	20250307	144800	3809825770	16940	16960	16960	16940	1741
351	20250307	144700	3780303140	16960	16960	16970	16960	712
352	20250307	144600	3768224810	16960	16960	16970	16960	1028
353	20250307	144500	3750786890	16960	16970	16970	16960	975
354	20250307	144400	3734247310	16960	16980	16980	16960	1547
355	20250307	144300	3707996390	16980	16980	16990	16980	674
356	20250307	144200	3696551370	16980	16950	16980	16950	1206
357	20250307	144100	3676097270	16960	16950	16960	16950	598
358	20250307	144000	3665959960	16950	16940	16950	16940	1908
359	20250307	143900	3633625430	16940	16940	16950	16940	576
360	20250307	143800	3623867970	16940	16940	16950	16940	830
361	20250307	143700	3609807470	16940	16940	16950	16940	480
362	20250307	143600	3601676260	16940	16950	16950	16940	1038
363	20250307	143500	3584088090	16950	16960	16960	16950	491
364	20250307	143400	3575765450	16950	16940	16950	16940	683
365	20250307	143300	3564190030	16940	16940	16950	16940	875
366	20250307	143200	3549367520	16940	16950	16960	16940	563
367	20250307	143100	3539826210	16950	16940	16960	16940	1500
368	20250307	143000	3514404470	16940	16940	16950	16940	458
369	20250307	142900	3506645940	16940	16950	16960	16940	909
370	20250307	142800	3491241140	16950	16940	16950	16940	977
371	20250307	142700	3474686820	16940	16970	16980	16940	1066
372	20250307	142600	3456603140	16950	16940	16980	16940	1587
373	20250307	142500	3429700980	16940	16930	16940	16930	1008
374	20250307	142400	3412632440	16930	16930	16940	16930	648
375	20250307	142300	3401661790	16930	16940	16950	16930	1105
376	20250307	142200	3382946770	16940	16940	16950	16940	447
377	20250307	142100	3375374500	16940	16940	16940	16930	1244
378	20250307	142000	3354311120	16940	16940	16950	16940	783
379	20250307	141900	3341044400	16940	16930	16950	16930	1507
380	20250307	141800	3315523100	16930	16930	16940	16930	833
381	20250307	141700	3301419200	16930	16950	16960	16930	798
382	20250307	141600	3287899380	16950	16950	16960	16950	666
383	20250307	141500	3276610580	16950	16950	16950	16950	859
384	20250307	141400	3262050530	16950	16930	16950	16930	1041
385	20250307	141300	3244410160	16930	16930	16940	16930	1255
386	20250307	141200	3223158810	16930	16930	16940	16930	669
387	20250307	141100	3211832630	16940	16940	16950	16930	653
388	20250307	141000	3200770950	16940	16940	16940	16930	1139
389	20250307	140900	3181485740	16940	16930	16940	16930	639
390	20250307	140800	3170663900	16930	16930	16940	16930	963
391	20250307	140700	3154359050	16930	16930	16940	16930	719
392	20250307	140600	3142184660	16930	16950	16950	16930	945
393	20250307	140500	3126168840	16950	16950	16960	16950	644
394	20250307	140400	3115252110	16950	16950	16960	16950	1010
395	20250307	140300	3098130310	16950	16950	16960	16950	656
396	20250307	140200	3087011100	16950	16950	16950	16950	1776
397	20250307	140100	3056907900	16950	16950	16960	16950	790
398	20250307	140000	3043515390	16950	16950	16960	16950	1398
399	20250307	135900	3019818950	16960	16920	16960	16920	691
400	20250307	135800	3008114640	16920	16950	16950	16920	1854
401	20250307	135700	2976707380	16950	16940	16960	16940	775
402	20250307	135600	2963569300	16950	16940	16950	16940	818
403	20250307	135500	2949711050	16940	16935	16950	16930	745
404	20250307	135400	2937090085	16935	16960	16960	16930	952
405	20250307	135300	2920963660	16950	16930	16960	16930	870
406	20250307	135200	2906225610	16930	16930	16950	16920	722
407	20250307	135100	2894004620	16930	16920	16940	16920	720
408	20250307	135000	2881817510	16920	16930	16940	16920	641
409	20250307	134900	2870969110	16930	16930	16940	16930	1263
410	20250307	134800	2849584450	16930	16910	16940	16910	461
411	20250307	134700	2841782370	16910	16930	16930	16910	898
412	20250307	134600	2826591360	16930	16930	16940	16920	1208
413	20250307	134500	2806150050	16930	16920	16930	16920	959
414	20250307	134400	2789921800	16920	16930	16940	16920	744
415	20250307	134300	2777329570	16930	16920	16940	16920	871
416	20250307	134200	2762588410	16920	16920	16930	16920	519
417	20250307	134100	2753806830	16920	16920	16960	16920	1110
418	20250307	134000	2735015920	16960	16910	16960	16910	964
419	20250307	133900	2718704280	16910	16950	16950	16910	2335
420	20250307	133800	2679140550	16950	16960	16960	16950	632
421	20250307	133700	2668427830	16950	16950	16960	16950	781
422	20250307	133600	2655189270	16950	16950	16960	16950	779
423	20250307	133500	2641984880	16950	16940	16960	16940	939
424	20250307	133400	2626072280	16940	16940	16950	16940	722
425	20250307	133300	2613841160	16940	16950	16970	16910	5835
426	20250307	133200	2515013120	16950	17020	17020	16950	3885
427	20250307	133100	2449027310	17030	17020	17030	17020	350
428	20250307	133000	2443070220	17020	17020	17030	17020	199
429	20250307	132900	2439683150	17020	17010	17030	17010	570
430	20250307	132800	2429986160	17010	17020	17020	17010	301
431	20250307	132700	2424864310	17010	17000	17010	17000	187
432	20250307	132600	2421684690	17000	17030	17030	17000	482
433	20250307	132500	2413490660	17000	16990	17010	16990	362
434	20250307	132400	2407334610	17000	17000	17000	16990	1033
435	20250307	132300	2389782570	16990	16990	16990	16990	98
436	20250307	132200	2388117550	16990	17000	17000	16990	314
437	20250307	132100	2382782580	16990	17000	17000	16990	507
438	20250307	132000	2374167310	16990	16990	16990	16990	558
439	20250307	131900	2364686890	16990	16980	16990	16980	244
440	20250307	131800	2360541900	16990	16970	16990	16970	1634
441	20250307	131700	2332804470	16970	16970	16980	16970	315
442	20250307	131600	2327458830	16970	16970	16980	16970	474
443	20250307	131500	2319415040	16970	16970	16980	16970	222
444	20250307	131400	2315647610	16980	16970	16980	16970	561
445	20250307	131300	2306127340	16970	16970	16980	16970	215
446	20250307	131200	2302478780	16970	16970	16980	16970	717
447	20250307	131100	2290311200	16970	16970	16980	16970	191
448	20250307	131000	2287069830	16970	16970	16980	16970	667
449	20250307	130900	2275750830	16970	16980	16980	16970	1540
450	20250307	130800	2249616630	16970	16970	16980	16970	1564
451	20250307	130700	2223065680	16970	16970	16970	16970	540
452	20250307	130600	2213901880	16980	16970	16980	16970	337
453	20250307	130500	2208181850	16970	16970	16980	16970	254
454	20250307	130400	2203870370	16970	16980	16980	16970	749
455	20250307	130300	2191158640	16970	16970	16980	16970	2143
456	20250307	130200	2154776490	16980	16970	16980	16970	335
457	20250307	130100	2149090220	16970	16970	16980	16970	668
458	20250307	130000	2137751880	16970	16970	16970	16960	307
459	20250307	125900	2132543020	16970	16980	16980	16970	927
460	20250307	125800	2116811730	16970	16980	16980	16970	1423
461	20250307	125700	2092651520	16980	16980	16990	16980	475
462	20250307	125600	2084585920	16980	16980	16990	16980	428
463	20250307	125500	2077318380	16980	16980	16980	16980	449
464	20250307	125400	2069694360	16980	16980	16990	16980	332
465	20250307	125300	2064056910	16980	16990	16990	16980	455
466	20250307	125200	2056330910	16980	16980	16980	16980	342
467	20250307	125100	2050523750	16980	16980	16990	16980	528
468	20250307	125000	2041558220	16980	16980	16990	16980	296
469	20250307	124900	2036532040	16990	16980	16990	16980	330
470	20250307	124800	2030928600	16980	16980	16990	16980	76
471	20250307	124700	2029638020	16980	16990	16990	16980	754
472	20250307	124600	2016832790	16980	16980	16990	16980	226
473	20250307	124500	2012995060	16980	16980	16990	16980	347
474	20250307	124400	2007102900	16980	16990	16990	16980	405
475	20250307	124300	2000225980	16990	17000	17000	16980	157
476	20250307	124200	1997557790	17010	17010	17010	17000	1199
477	20250307	124100	1977162900	17010	16980	17020	16970	1225
478	20250307	124000	1956343180	16970	16970	16980	16970	489
479	20250307	123900	1948044460	16970	16980	16980	16970	280
480	20250307	123800	1943292770	16970	16970	16980	16970	687
481	20250307	123700	1931634360	16970	16970	16980	16970	210
482	20250307	123600	1928070100	16970	16980	16980	16970	502
483	20250307	123500	1919551060	16970	16970	16970	16970	309
484	20250307	123400	1914307330	16970	16970	16980	16970	558
485	20250307	123300	1904837840	16970	16980	16980	16970	289
486	20250307	123200	1899933120	16970	17010	17010	16970	373
487	20250307	123100	1893599800	17010	16980	17010	16980	964
488	20250307	123000	1877219580	16980	17010	17010	16960	10096
489	20250307	122900	1705636940	17000	17020	17020	17000	4308
490	20250307	122800	1632341740	17020	17020	17030	17020	588
491	20250307	122700	1622333890	17020	17020	17030	17020	411
492	20250307	122600	1615338660	17020	17020	17030	17020	618
493	20250307	122500	1604820210	17020	17030	17030	17020	437
494	20250307	122400	1597382080	17030	17030	17030	17020	621
495	20250307	122300	1586807440	17030	17030	17040	17030	1485
496	20250307	122200	1561517790	17030	17030	17040	17030	1424
497	20250307	122100	1537266980	17030	17030	17030	17030	123
498	20250307	122000	1535172290	17030	17030	17040	17030	155
499	20250307	121900	1532532540	17030	17040	17040	17030	516
500	20250307	121800	1523744950	17030	17030	17040	17030	365
501	20250307	121700	1517528980	17030	17030	17040	17030	559
502	20250307	121600	1508009110	17040	17040	17040	17030	305
503	20250307	121500	1502814300	17030	17030	17040	17030	501
504	20250307	121400	1494281470	17030	17030	17040	17030	71
505	20250307	121300	1493072240	17030	17030	17040	17030	1437
506	20250307	121200	1468600020	17030	17030	17030	17030	276
507	20250307	121100	1463899740	17030	17030	17040	17030	435
508	20250307	121000	1456491550	17030	17030	17040	17030	198
509	20250307	120900	1453119570	17040	17030	17040	17030	550
510	20250307	120800	1443752970	17030	17030	17040	17030	296
511	20250307	120700	1438711700	17030	17030	17030	17030	454
512	20250307	120600	1430980080	17040	17040	17040	17030	125
513	20250307	120500	1428851220	17030	17030	17040	17030	805
514	20250307	120400	1415141980	17030	17030	17040	17030	148
515	20250307	120300	1412621510	17040	17030	17040	17030	295
516	20250307	120200	1407597530	17040	17040	17040	17030	270
517	20250307	120100	1402997780	17030	17040	17040	17030	586
518	20250307	120000	1393013680	17040	17030	17040	17030	214
519	20250307	115900	1389367690	17030	17030	17050	17030	298
520	20250307	115800	1384292120	17030	17040	17040	17030	216
521	20250307	115700	1380612860	17030	17020	17040	17020	205
522	20250307	115600	1377122870	17030	17030	17040	17030	672
523	20250307	115500	1365678620	17030	17030	17030	17030	175
524	20250307	115400	1362698370	17040	17030	17040	17030	479
525	20250307	115300	1354536990	17040	17050	17050	17040	214
526	20250307	115200	1350890190	17050	17060	17060	17050	246
527	20250307	115100	1346694190	17060	17050	17060	17050	146
528	20250307	115000	1344204700	17050	17080	17090	17050	540
529	20250307	114900	1334989600	17050	17050	17060	17050	203
530	20250307	114800	1331527840	17050	17050	17070	17050	569
531	20250307	114700	1321822390	17050	17070	17070	17050	154
532	20250307	114600	1319194760	17060	17060	17080	17060	72
533	20250307	114500	1317966420	17060	17070	17070	17060	220
534	20250307	114400	1314212130	17050	17060	17060	17050	188
535	20250307	114300	1311005550	17080	17050	17080	17050	72
536	20250307	114200	1309777920	17060	17080	17080	17060	232
537	20250307	114100	1305818360	17070	17070	17070	17070	140
538	20250307	114000	1303428560	17050	17070	17090	17050	316
539	20250307	113900	1298034760	17080	17080	17080	17080	249
540	20250307	113800	1293781840	17080	17070	17080	17070	171
541	20250307	113700	1290862400	17080	17060	17080	17060	267
542	20250307	113600	1286304800	17070	17060	17080	17060	239
543	20250307	113500	1282226070	17050	17060	17060	17050	530
544	20250307	113400	1273185080	17050	17060	17070	17050	374
545	20250307	113300	1266806490	17070	17050	17070	17050	156
546	20250307	113200	1264146670	17060	17080	17080	17060	358
547	20250307	113100	1258036190	17090	17080	17090	17080	250
548	20250307	113000	1253766090	17090	17080	17090	17080	149
549	20250307	112900	1251221160	17090	17070	17090	17070	198
550	20250307	112800	1247839420	17070	17070	17080	17070	247
551	20250307	112700	1243622320	17070	17080	17090	17070	150
552	20250307	112600	1241061250	17090	17080	17090	17080	143
553	20250307	112500	1238618720	17090	17080	17090	17080	297
554	20250307	112400	1233545420	17080	17090	17100	17080	318
555	20250307	112300	1228109480	17100	17090	17140	17090	127
556	20250307	112200	1225938890	17090	17080	17090	17080	80
557	20250307	112100	1224572330	17080	17080	17080	17080	120
558	20250307	112000	1222522730	17080	17105	17150	17080	1680
559	20250307	111900	1193752975	17105	17060	17160	17040	560
560	20250307	111800	1184184935	17170	17040	17170	17040	976
561	20250307	111700	1167487755	17040	17040	17050	17040	242
562	20250307	111600	1163364045	17030	17040	17050	17030	147
563	20250307	111500	1160859485	17040	17040	17040	17040	106
564	20250307	111400	1159053245	17040	17050	17050	17040	311
565	20250307	111300	1153751955	17050	17070	17070	17050	123
566	20250307	111200	1151653005	17070	17050	17080	17050	658
567	20250307	111100	1140421105	17050	17030	17060	17020	401
568	20250307	111000	1133586465	17030	17020	17030	17020	132
569	20250307	110900	1131338875	17020	17030	17040	17020	142
570	20250307	110800	1128921245	17030	17030	17050	17020	208
571	20250307	110700	1125377925	17030	17030	17050	17030	340
572	20250307	110600	1119582895	17030	17030	17030	17030	143
573	20250307	110500	1117147605	17050	17040	17050	17040	115
574	20250307	110400	1115187535	17040	17040	17040	17040	121
575	20250307	110300	1113125695	17030	17030	17030	17030	189
576	20250307	110200	1109907025	17050	17040	17050	17040	302
577	20250307	110100	1104760375	17050	17030	17060	17030	132
578	20250307	110000	1102510095	17030	17050	17060	17030	220
579	20250307	105900	1098761005	17060	17060	17060	17060	154
580	20250307	105800	1096133765	17050	17040	17050	17040	77
581	20250307	105700	1094821105	17040	17060	17060	17040	230
582	20250307	105600	1090899565	17040	17060	17060	17040	277
583	20250307	105500	1086175305	17060	17040	17060	17040	180
584	20250307	105400	1083107155	17070	17050	17070	17050	115
585	20250307	105300	1081144925	17050	17060	17060	17050	204
586	20250307	105200	1077664875	17050	17060	17060	17050	152
587	20250307	105100	1075073185	17060	17060	17070	17060	275
588	20250307	105000	1070381185	17060	17060	17060	17060	127
589	20250307	104900	1068214565	17060	17060	17070	17050	260
590	20250307	104800	1063780455	17050	17060	17060	17050	394
591	20250307	104700	1057059795	17050	17060	17060	17050	73
592	20250307	104600	1055814835	17060	17050	17060	17050	140
593	20250307	104500	1053426825	17040	17050	17050	17040	282
594	20250307	104400	1048618975	17050	17050	17050	17050	62
595	20250307	104300	1047561875	17050	17040	17080	17040	154
596	20250307	104200	1044936430	17040	17040	17050	17040	406
597	20250307	104100	1038016020	17040	17040	17040	17040	131
598	20250307	104000	1035783780	17050	17040	17050	17040	196
599	20250307	103900	1032443790	17040	17030	17040	17030	184
600	20250307	103800	1029310230	17030	17030	17040	17030	411
601	20250307	103700	1022308700	17030	17030	17030	17030	48
602	20250307	103600	1021491260	17020	17100	17100	17010	145
603	20250307	103500	1019022960	16990	17010	17120	16980	11511
604	20250307	103400	823232170	17010	17010	17020	17010	407
605	20250307	103300	816308010	17030	17020	17030	17010	104
606	20250307	103200	814538300	17020	17030	17030	17020	626
607	20250307	103100	803883770	17020	17030	17030	17020	316
608	20250307	103000	798505160	17030	17020	17030	17020	103
609	20250307	102900	796751990	17020	17030	17030	17020	158
610	20250307	102800	794062740	17030	17030	17030	17020	250
611	20250307	102700	789807690	17030	17020	17030	17020	96
612	20250307	102600	788173600	17020	17020	17030	17020	272
613	20250307	102500	783544050	17020	17030	17040	17020	194
614	20250307	102400	780241150	17040	17050	17050	17030	2175
615	20250307	102300	743173590	17040	17050	17050	17030	372
616	20250307	102200	736837340	17020	17010	17050	17010	383
617	20250307	102100	730318590	17020	17000	17020	17000	299
618	20250307	102000	725233910	17010	17000	17010	17000	80
619	20250307	101900	723873810	17000	17010	17010	17000	189
620	20250307	101800	720660190	17000	17000	17010	17000	199
621	20250307	101700	717277000	17000	17010	17010	17000	256
622	20250307	101600	712923590	17010	17015	17015	17000	365
623	20250307	101500	706715075	17020	17020	17020	17010	157
624	20250307	101400	704044275	17010	17010	17010	17010	286
625	20250307	101300	699179415	17020	17020	17020	17010	158
626	20250307	101200	696490825	17010	17030	17030	17010	809
627	20250307	101100	682722875	17040	17050	17050	17040	183
628	20250307	101000	679604535	17040	17040	17060	17040	139
629	20250307	100900	677235955	17040	17060	17060	17040	107
630	20250307	100800	675412475	17070	17020	17070	17020	400
631	20250307	100700	668595915	17020	17020	17020	17010	332
632	20250307	100600	662946055	17030	17030	17050	17030	129
633	20250307	100500	660749105	17010	17010	17060	17010	179
634	20250307	100400	657704265	17010	17060	17060	17010	392
635	20250307	100300	651021265	17030	17030	17040	17030	397
636	20250307	100200	644259445	17000	17030	17030	17000	124
637	20250307	100100	642149015	17030	17010	17040	17000	995
638	20250307	100000	625209125	17080	16980	17080	16980	1561
639	20250307	095900	598595415	16970	16970	16970	16970	43
640	20250307	095800	597865705	16970	16990	16990	16970	149
641	20250307	095700	595336605	16980	16990	16990	16980	284
642	20250307	095600	590514205	16990	16970	16990	16970	195
643	20250307	095500	587204355	16980	16980	16980	16970	153
644	20250307	095400	584606905	16970	16990	16990	16970	509
645	20250307	095300	575963555	16980	16990	17010	16980	657
646	20250307	095200	564797485	16980	16980	17000	16980	753
647	20250307	095100	552009085	16980	17020	17020	16980	1135
648	20250307	095000	532705355	17010	17020	17020	17010	330
649	20250307	094900	527089235	17010	17010	17020	17010	250
650	20250307	094800	522836685	17010	17010	17020	17010	105
651	20250307	094700	521050575	17060	17050	17070	17000	533
652	20250307	094600	511974375	17070	17070	17070	17050	42
653	20250307	094500	511257495	17050	17070	17070	17050	30
654	20250307	094400	510745495	17070	17070	17070	17070	47
655	20250307	094300	509943205	17050	17060	17070	17050	81
656	20250307	094200	508561535	17070	17060	17070	17060	30
657	20250307	094100	508049455	17060	17050	17060	17040	499
658	20250307	094000	499544875	17050	17050	17050	17050	1
659	20250307	093900	499527825	17050	17030	17050	17030	2
660	20250307	093800	499493745	17030	16990	17030	16990	257
661	20250307	093700	495125685	17000	16990	17000	16970	1114
662	20250307	093600	476204905	17000	16990	17000	16960	1118
663	20250307	093500	457203415	17000	17000	17000	16990	10
664	20250307	093400	457033425	17000	16990	17000	16980	662
665	20250307	093300	445787575	16990	16980	16990	16940	722
666	20250307	093200	433528005	16990	16990	16990	16990	61
667	20250307	093100	432491615	16990	16910	17000	16910	444
668	20250307	093000	424965755	16910	16940	16940	16900	1494
669	20250307	092900	399705070	16910	16940	16940	16910	384
670	20250307	092800	393201610	16940	16990	16990	16940	300
671	20250307	092700	388115970	16940	16990	16990	16940	257
672	20250307	092600	383758340	16940	16960	16960	16910	1240
673	20250307	092500	362757030	16960	17000	17000	16950	1026
674	20250307	092400	345329150	16990	17080	17080	16990	5057
675	20250307	092300	259172190	17060	17120	17120	17060	3724
676	20250307	092200	195524220	17120	17110	17120	17110	137
677	20250307	092100	193180140	17090	17110	17110	17090	75
678	20250307	092000	191897450	17100	17140	17140	17100	806
679	20250307	091900	178101390	17140	17150	17190	17140	703
680	20250307	091800	166042880	17150	17150	17160	17120	1552
681	20250307	091700	139442700	17150	17170	17170	17150	51
682	20250307	091600	138567250	17150	17170	17170	17150	30
683	20250307	091500	138052290	17150	17160	17160	17150	195
684	20250307	091400	134706310	17170	17120	17170	17120	5
685	20250307	091300	134620560	17120	17120	17120	17110	192
686	20250307	091200	131333730	17120	17200	17200	17110	502
687	20250307	091100	122715290	17200	17140	17200	17140	560
688	20250307	091000	113090830	17190	17130	17190	17080	545
689	20250307	090900	103733650	17140	17090	17140	17070	784
690	20250307	090800	90327580	17080	17150	17150	17080	286
691	20250307	090700	85442000	17080	17120	17120	17080	85
692	20250307	090600	83987360	17150	17190	17200	17070	1415
693	20250307	090500	59751900	17190	17140	17190	17060	412
694	20250307	090400	52707380	17070	17200	17210	17070	207
695	20250307	090300	49148810	17200	17160	17200	17050	539
696	20250307	090200	39918020	17180	17080	17180	17050	365
697	20250307	090100	33675060	17080	17080	17080	17080	7
698	20250307	090000	33555500	17050	17320	17320	17040	1942