KissMeData/178920/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	203600	2459324135	18300	18300	18300	18300	6609
3	20250306	203500	2459324135	18300	18300	18300	18300	0
4	20250306	203400	2459324135	18300	18300	18300	18300	0
5	20250306	203300	2459324135	18300	18300	18300	18300	0
6	20250306	203200	2459324135	18300	18300	18300	18300	0
7	20250306	203100	2459324135	18300	18300	18300	18300	0
8	20250306	203000	2459324135	18300	18300	18300	18300	0
9	20250306	202900	2459324135	18300	18300	18300	18300	0
10	20250306	202800	2459324135	18300	18300	18300	18300	0
11	20250306	202700	2459324135	18300	18300	18300	18300	0
12	20250306	202600	2459324135	18300	18300	18300	18300	0
13	20250306	202500	2459324135	18300	18300	18300	18300	0
14	20250306	202400	2459324135	18300	18300	18300	18300	0
15	20250306	202300	2459324135	18300	18300	18300	18300	0
16	20250306	202200	2459324135	18300	18300	18300	18300	0
17	20250306	202100	2459324135	18300	18300	18300	18300	0
18	20250306	202000	2459324135	18300	18300	18300	18300	0
19	20250306	201900	2459324135	18300	18300	18300	18300	0
20	20250306	201800	2459324135	18300	18300	18300	18300	0
21	20250306	201700	2459324135	18300	18300	18300	18300	0
22	20250306	201600	2459324135	18300	18300	18300	18300	0
23	20250306	201500	2459324135	18300	18300	18300	18300	0
24	20250306	201400	2459324135	18300	18300	18300	18300	0
25	20250306	201300	2459324135	18300	18300	18300	18300	0
26	20250306	201200	2459324135	18300	18300	18300	18300	0
27	20250306	201100	2459324135	18300	18300	18300	18300	0
28	20250306	201000	2459324135	18300	18300	18300	18300	0
29	20250306	200900	2459324135	18300	18300	18300	18300	0
30	20250306	200800	2459324135	18300	18300	18300	18300	0
31	20250306	200700	2459324135	18300	18300	18300	18300	0
32	20250306	200600	2459324135	18300	18300	18300	18300	6609
33	20250306	200500	2459324135	18300	18300	18300	18300	0
34	20250306	200400	2459324135	18300	18300	18300	18300	0
35	20250306	200300	2459324135	18300	18300	18300	18300	0
36	20250306	200200	2459324135	18300	18300	18300	18300	0
37	20250306	200100	2459324135	18300	18300	18300	18300	0
38	20250306	200000	2459324135	18300	18300	18300	18300	0
39	20250306	195900	2459324135	18300	18300	18300	18300	0
40	20250306	195800	2459324135	18300	18300	18300	18300	0
41	20250306	195700	2459324135	18300	18300	18300	18300	0
42	20250306	195600	2459324135	18300	18300	18300	18300	0
43	20250306	195500	2459324135	18300	18300	18300	18300	0
44	20250306	195400	2459324135	18300	18300	18300	18300	0
45	20250306	195300	2459324135	18300	18300	18300	18300	0
46	20250306	195200	2459324135	18300	18300	18300	18300	0
47	20250306	195100	2459324135	18300	18300	18300	18300	0
48	20250306	195000	2459324135	18300	18300	18300	18300	0
49	20250306	194900	2459324135	18300	18300	18300	18300	0
50	20250306	194800	2459324135	18300	18300	18300	18300	0
51	20250306	194700	2459324135	18300	18300	18300	18300	0
52	20250306	194600	2459324135	18300	18300	18300	18300	0
53	20250306	194500	2459324135	18300	18300	18300	18300	0
54	20250306	194400	2459324135	18300	18300	18300	18300	0
55	20250306	194300	2459324135	18300	18300	18300	18300	0
56	20250306	194200	2459324135	18300	18300	18300	18300	0
57	20250306	194100	2459324135	18300	18300	18300	18300	0
58	20250306	194000	2459324135	18300	18300	18300	18300	0
59	20250306	193900	2459324135	18300	18300	18300	18300	0
60	20250306	193800	2459324135	18300	18300	18300	18300	0
61	20250306	193700	2459324135	18300	18300	18300	18300	0
62	20250306	193600	2459324135	18300	18300	18300	18300	6609
63	20250306	193500	2459324135	18300	18300	18300	18300	0
64	20250306	193400	2459324135	18300	18300	18300	18300	0
65	20250306	193300	2459324135	18300	18300	18300	18300	0
66	20250306	193200	2459324135	18300	18300	18300	18300	0
67	20250306	193100	2459324135	18300	18300	18300	18300	0
68	20250306	193000	2459324135	18300	18300	18300	18300	0
69	20250306	192900	2459324135	18300	18300	18300	18300	0
70	20250306	192800	2459324135	18300	18300	18300	18300	0
71	20250306	192700	2459324135	18300	18300	18300	18300	0
72	20250306	192600	2459324135	18300	18300	18300	18300	0
73	20250306	192500	2459324135	18300	18300	18300	18300	0
74	20250306	192400	2459324135	18300	18300	18300	18300	0
75	20250306	192300	2459324135	18300	18300	18300	18300	0
76	20250306	192200	2459324135	18300	18300	18300	18300	0
77	20250306	192100	2459324135	18300	18300	18300	18300	0
78	20250306	192000	2459324135	18300	18300	18300	18300	0
79	20250306	191900	2459324135	18300	18300	18300	18300	0
80	20250306	191800	2459324135	18300	18300	18300	18300	0
81	20250306	191700	2459324135	18300	18300	18300	18300	0
82	20250306	191600	2459324135	18300	18300	18300	18300	0
83	20250306	191500	2459324135	18300	18300	18300	18300	0
84	20250306	191400	2459324135	18300	18300	18300	18300	0
85	20250306	191300	2459324135	18300	18300	18300	18300	0
86	20250306	191200	2459324135	18300	18300	18300	18300	0
87	20250306	191100	2459324135	18300	18300	18300	18300	0
88	20250306	191000	2459324135	18300	18300	18300	18300	0
89	20250306	190900	2459324135	18300	18300	18300	18300	0
90	20250306	190800	2459324135	18300	18300	18300	18300	0
91	20250306	190700	2459324135	18300	18300	18300	18300	0
92	20250306	190600	2459324135	18300	18300	18300	18300	6609
93	20250306	190500	2459324135	18300	18300	18300	18300	0
94	20250306	190400	2459324135	18300	18300	18300	18300	0
95	20250306	190300	2459324135	18300	18300	18300	18300	0
96	20250306	190200	2459324135	18300	18300	18300	18300	0
97	20250306	190100	2459324135	18300	18300	18300	18300	0
98	20250306	190000	2459324135	18300	18300	18300	18300	0
99	20250306	185900	2459324135	18300	18300	18300	18300	0
100	20250306	185800	2459324135	18300	18300	18300	18300	0
101	20250306	185700	2459324135	18300	18300	18300	18300	0
102	20250306	185600	2459324135	18300	18300	18300	18300	0
103	20250306	185500	2459324135	18300	18300	18300	18300	0
104	20250306	185400	2459324135	18300	18300	18300	18300	0
105	20250306	185300	2459324135	18300	18300	18300	18300	0
106	20250306	185200	2459324135	18300	18300	18300	18300	0
107	20250306	185100	2459324135	18300	18300	18300	18300	0
108	20250306	185000	2459324135	18300	18300	18300	18300	0
109	20250306	184900	2459324135	18300	18300	18300	18300	0
110	20250306	184800	2459324135	18300	18300	18300	18300	0
111	20250306	184700	2459324135	18300	18300	18300	18300	0
112	20250306	184600	2459324135	18300	18300	18300	18300	0
113	20250306	184500	2459324135	18300	18300	18300	18300	0
114	20250306	184400	2459324135	18300	18300	18300	18300	0
115	20250306	184300	2459324135	18300	18300	18300	18300	0
116	20250306	184200	2459324135	18300	18300	18300	18300	0
117	20250306	184100	2459324135	18300	18300	18300	18300	0
118	20250306	184000	2459324135	18300	18300	18300	18300	0
119	20250306	183900	2459324135	18300	18300	18300	18300	0
120	20250306	183800	2459324135	18300	18300	18300	18300	0
121	20250306	183700	2459324135	18300	18300	18300	18300	0
122	20250306	183600	2459324135	18300	18300	18300	18300	6609
123	20250306	183500	2459324135	18300	18300	18300	18300	0
124	20250306	183400	2459324135	18300	18300	18300	18300	0
125	20250306	183300	2459324135	18300	18300	18300	18300	0
126	20250306	183200	2459324135	18300	18300	18300	18300	0
127	20250306	183100	2459324135	18300	18300	18300	18300	0
128	20250306	183000	2459324135	18300	18300	18300	18300	0
129	20250306	182900	2459324135	18300	18300	18300	18300	0
130	20250306	182800	2459324135	18300	18300	18300	18300	0
131	20250306	182700	2459324135	18300	18300	18300	18300	0
132	20250306	182600	2459324135	18300	18300	18300	18300	0
133	20250306	182500	2459324135	18300	18300	18300	18300	0
134	20250306	182400	2459324135	18300	18300	18300	18300	0
135	20250306	182300	2459324135	18300	18300	18300	18300	0
136	20250306	182200	2459324135	18300	18300	18300	18300	0
137	20250306	182100	2459324135	18300	18300	18300	18300	0
138	20250306	182000	2459324135	18300	18300	18300	18300	0
139	20250306	181900	2459324135	18300	18300	18300	18300	0
140	20250306	181800	2459324135	18300	18300	18300	18300	0
141	20250306	181700	2459324135	18300	18300	18300	18300	0
142	20250306	181600	2459324135	18300	18300	18300	18300	0
143	20250306	181500	2459324135	18300	18300	18300	18300	0
144	20250306	181400	2459324135	18300	18300	18300	18300	0
145	20250306	181300	2459324135	18300	18300	18300	18300	0
146	20250306	181200	2459324135	18300	18300	18300	18300	0
147	20250306	181100	2459324135	18300	18300	18300	18300	0
148	20250306	181000	2459324135	18300	18300	18300	18300	0
149	20250306	180900	2459324135	18300	18300	18300	18300	0
150	20250306	180800	2459324135	18300	18300	18300	18300	0
151	20250306	180700	2459324135	18300	18300	18300	18300	0
152	20250306	180600	2459324135	18300	18300	18300	18300	6609
153	20250306	180500	2459324135	18300	18300	18300	18300	0
154	20250306	180400	2459324135	18300	18300	18300	18300	0
155	20250306	180300	2459324135	18300	18300	18300	18300	0
156	20250306	180200	2459324135	18300	18300	18300	18300	0
157	20250306	180100	2459324135	18300	18300	18300	18300	0
158	20250306	180000	2459324135	18300	18300	18300	18300	0
159	20250306	175900	2459324135	18300	18300	18300	18300	0
160	20250306	175800	2459324135	18300	18300	18300	18300	0
161	20250306	175700	2459324135	18300	18300	18300	18300	0
162	20250306	175600	2459324135	18300	18300	18300	18300	0
163	20250306	175500	2459324135	18300	18300	18300	18300	0
164	20250306	175400	2459324135	18300	18300	18300	18300	0
165	20250306	175300	2459324135	18300	18300	18300	18300	0
166	20250306	175200	2459324135	18300	18300	18300	18300	0
167	20250306	175100	2459324135	18300	18300	18300	18300	0
168	20250306	175000	2459324135	18300	18300	18300	18300	0
169	20250306	174900	2459324135	18300	18300	18300	18300	0
170	20250306	174800	2459324135	18300	18300	18300	18300	0
171	20250306	174700	2459324135	18300	18300	18300	18300	0
172	20250306	174600	2459324135	18300	18300	18300	18300	0
173	20250306	174500	2459324135	18300	18300	18300	18300	0
174	20250306	174400	2459324135	18300	18300	18300	18300	0
175	20250306	174300	2459324135	18300	18300	18300	18300	0
176	20250306	174200	2459324135	18300	18300	18300	18300	0
177	20250306	174100	2459324135	18300	18300	18300	18300	0
178	20250306	174000	2459324135	18300	18300	18300	18300	0
179	20250306	173900	2459324135	18300	18300	18300	18300	0
180	20250306	173800	2459324135	18300	18300	18300	18300	0
181	20250306	173700	2459324135	18300	18300	18300	18300	0
182	20250306	173600	2459324135	18300	18300	18300	18300	6609
183	20250306	173500	2459324135	18300	18300	18300	18300	0
184	20250306	173400	2459324135	18300	18300	18300	18300	0
185	20250306	173300	2459324135	18300	18300	18300	18300	0
186	20250306	173200	2459324135	18300	18300	18300	18300	0
187	20250306	173100	2459324135	18300	18300	18300	18300	0
188	20250306	173000	2459324135	18300	18300	18300	18300	0
189	20250306	172900	2459324135	18300	18300	18300	18300	0
190	20250306	172800	2459324135	18300	18300	18300	18300	0
191	20250306	172700	2459324135	18300	18300	18300	18300	0
192	20250306	172600	2459324135	18300	18300	18300	18300	0
193	20250306	172500	2459324135	18300	18300	18300	18300	0
194	20250306	172400	2459324135	18300	18300	18300	18300	0
195	20250306	172300	2459324135	18300	18300	18300	18300	0
196	20250306	172200	2459324135	18300	18300	18300	18300	0
197	20250306	172100	2459324135	18300	18300	18300	18300	0
198	20250306	172000	2459324135	18300	18300	18300	18300	0
199	20250306	171900	2459324135	18300	18300	18300	18300	0
200	20250306	171800	2459324135	18300	18300	18300	18300	0
201	20250306	171700	2459324135	18300	18300	18300	18300	0
202	20250306	171600	2459324135	18300	18300	18300	18300	0
203	20250306	171500	2459324135	18300	18300	18300	18300	0
204	20250306	171400	2459324135	18300	18300	18300	18300	0
205	20250306	171300	2459324135	18300	18300	18300	18300	0
206	20250306	171200	2459324135	18300	18300	18300	18300	0
207	20250306	171100	2459324135	18300	18300	18300	18300	0
208	20250306	171000	2459324135	18300	18300	18300	18300	0
209	20250306	170900	2459324135	18300	18300	18300	18300	0
210	20250306	170800	2459324135	18300	18300	18300	18300	0
211	20250306	170700	2459324135	18300	18300	18300	18300	0
212	20250306	170600	2459324135	18300	18300	18300	18300	6609
213	20250306	170500	2459324135	18300	18300	18300	18300	0
214	20250306	170400	2459324135	18300	18300	18300	18300	0
215	20250306	170300	2459324135	18300	18300	18300	18300	0
216	20250306	170200	2459324135	18300	18300	18300	18300	0
217	20250306	170100	2459324135	18300	18300	18300	18300	0
218	20250306	170000	2459324135	18300	18300	18300	18300	0
219	20250306	165900	2459324135	18300	18300	18300	18300	0
220	20250306	165800	2459324135	18300	18300	18300	18300	0
221	20250306	165700	2459324135	18300	18300	18300	18300	0
222	20250306	165600	2459324135	18300	18300	18300	18300	0
223	20250306	165500	2459324135	18300	18300	18300	18300	0
224	20250306	165400	2459324135	18300	18300	18300	18300	0
225	20250306	165300	2459324135	18300	18300	18300	18300	0
226	20250306	165200	2459324135	18300	18300	18300	18300	0
227	20250306	165100	2459324135	18300	18300	18300	18300	0
228	20250306	165000	2459324135	18300	18300	18300	18300	0
229	20250306	164900	2459324135	18300	18300	18300	18300	0
230	20250306	164800	2459324135	18300	18300	18300	18300	0
231	20250306	164700	2459324135	18300	18300	18300	18300	0
232	20250306	164600	2459324135	18300	18300	18300	18300	0
233	20250306	164500	2459324135	18300	18300	18300	18300	0
234	20250306	164400	2459324135	18300	18300	18300	18300	0
235	20250306	164300	2459324135	18300	18300	18300	18300	0
236	20250306	164200	2459324135	18300	18300	18300	18300	0
237	20250306	164100	2459324135	18300	18300	18300	18300	0
238	20250306	164000	2459324135	18300	18300	18300	18300	0
239	20250306	163900	2459324135	18300	18300	18300	18300	0
240	20250306	163800	2459324135	18300	18300	18300	18300	0
241	20250306	163700	2459324135	18300	18300	18300	18300	0
242	20250306	163600	2459324135	18300	18300	18300	18300	6609
243	20250306	163500	2459324135	18300	18300	18300	18300	0
244	20250306	163400	2459324135	18300	18300	18300	18300	0
245	20250306	163300	2459324135	18300	18300	18300	18300	0
246	20250306	163200	2459324135	18300	18300	18300	18300	0
247	20250306	163100	2459324135	18300	18300	18300	18300	0
248	20250306	163000	2459324135	18300	18300	18300	18300	0
249	20250306	162900	2459324135	18300	18300	18300	18300	0
250	20250306	162800	2459324135	18300	18300	18300	18300	0
251	20250306	162700	2459324135	18300	18300	18300	18300	0
252	20250306	162600	2459324135	18300	18300	18300	18300	0
253	20250306	162500	2459324135	18300	18300	18300	18300	0
254	20250306	162400	2459324135	18300	18300	18300	18300	0
255	20250306	162300	2459324135	18300	18300	18300	18300	0
256	20250306	162200	2459324135	18300	18300	18300	18300	0
257	20250306	162100	2459324135	18300	18300	18300	18300	0
258	20250306	162000	2459324135	18300	18300	18300	18300	0
259	20250306	161900	2459324135	18300	18300	18300	18300	0
260	20250306	161800	2459324135	18300	18300	18300	18300	0
261	20250306	161700	2459324135	18300	18300	18300	18300	0
262	20250306	161600	2459324135	18300	18300	18300	18300	0
263	20250306	161500	2459324135	18300	18300	18300	18300	0
264	20250306	161400	2459324135	18300	18300	18300	18300	0
265	20250306	161300	2459324135	18300	18300	18300	18300	0
266	20250306	161200	2459324135	18300	18300	18300	18300	0
267	20250306	161100	2459324135	18300	18300	18300	18300	0
268	20250306	161000	2459324135	18300	18300	18300	18300	0
269	20250306	160900	2459324135	18300	18300	18300	18300	0
270	20250306	160800	2459324135	18300	18300	18300	18300	0
271	20250306	160700	2459324135	18300	18300	18300	18300	0
272	20250306	160600	2459324135	18300	18300	18300	18300	6609
273	20250306	160500	2459324135	18300	18300	18300	18300	0
274	20250306	160400	2459324135	18300	18300	18300	18300	0
275	20250306	160300	2459324135	18300	18300	18300	18300	0
276	20250306	160200	2459324135	18300	18300	18300	18300	0
277	20250306	160100	2459324135	18300	18300	18300	18300	0
278	20250306	160000	2459324135	18300	18300	18300	18300	0
279	20250306	155900	2459324135	18300	18300	18300	18300	0
280	20250306	155800	2459324135	18300	18300	18300	18300	0
281	20250306	155700	2459324135	18300	18300	18300	18300	0
282	20250306	155600	2459324135	18300	18300	18300	18300	0
283	20250306	155500	2459324135	18300	18300	18300	18300	0
284	20250306	155400	2459324135	18300	18300	18300	18300	0
285	20250306	155300	2459324135	18300	18300	18300	18300	0
286	20250306	155200	2459324135	18300	18300	18300	18300	0
287	20250306	155100	2459324135	18300	18300	18300	18300	0
288	20250306	155000	2459324135	18300	18300	18300	18300	0
289	20250306	154900	2459324135	18300	18300	18300	18300	0
290	20250306	154800	2459324135	18300	18300	18300	18300	0
291	20250306	154700	2459324135	18300	18300	18300	18300	0
292	20250306	154600	2459324135	18300	18300	18300	18300	0
293	20250306	154500	2459324135	18300	18300	18300	18300	0
294	20250306	154400	2459324135	18300	18300	18300	18300	0
295	20250306	154300	2459324135	18300	18300	18300	18300	0
296	20250306	154200	2459324135	18300	18300	18300	18300	0
297	20250306	154100	2459324135	18300	18300	18300	18300	0
298	20250306	154000	2459324135	18300	18300	18300	18300	0
299	20250306	153900	2459324135	18300	18300	18300	18300	0
300	20250306	153800	2459324135	18300	18300	18300	18300	0
301	20250306	153700	2459324135	18300	18300	18300	18300	0
302	20250306	153600	2459324135	18300	18300	18300	18300	6609
303	20250306	153500	2459324135	18300	18300	18300	18300	0
304	20250306	153400	2459324135	18300	18300	18300	18300	0
305	20250306	153300	2459324135	18300	18300	18300	18300	0
306	20250306	153200	2459324135	18300	18300	18300	18300	0
307	20250306	153100	2459324135	18300	18300	18300	18300	0
308	20250306	153000	2459324135	18300	18300	18300	18300	6609
309	20250306	152900	2338379435	18380	18380	18380	18380	0
310	20250306	152800	2338379435	18380	18380	18380	18380	0
311	20250306	152700	2338379435	18380	18380	18380	18380	0
312	20250306	152600	2338379435	18380	18380	18380	18380	0
313	20250306	152500	2338379435	18380	18380	18380	18380	0
314	20250306	152400	2338379435	18380	18380	18380	18380	0
315	20250306	152300	2338379435	18380	18380	18380	18380	0
316	20250306	152200	2338379435	18380	18380	18380	18380	0
317	20250306	152100	2338379435	18380	18380	18380	18380	0
318	20250306	152000	2338379435	18380	18380	18380	18380	0
319	20250306	151900	2338379435	18380	18460	18470	18380	422
320	20250306	151800	2330600835	18420	18440	18460	18410	127
321	20250306	151700	2328258745	18440	18400	18490	18400	181
322	20250306	151600	2324921305	18410	18380	18410	18370	483
323	20250306	151500	2316041515	18370	18390	18390	18370	56
324	20250306	151400	2315012505	18390	18390	18390	18370	203
325	20250306	151300	2311281025	18390	18380	18390	18360	96
326	20250306	151200	2309516945	18370	18350	18390	18350	362
327	20250306	151100	2302866015	18360	18370	18370	18350	74
328	20250306	151000	2301507445	18370	18370	18370	18350	75
329	20250306	150900	2300130175	18370	18360	18380	18340	383
330	20250306	150800	2293097435	18360	18360	18360	18340	43
331	20250306	150700	2292308415	18360	18340	18360	18320	347
332	20250306	150600	2285941515	18340	18350	18350	18320	119
333	20250306	150500	2283759755	18350	18330	18350	18320	62
334	20250306	150400	2282623095	18330	18340	18370	18330	421
335	20250306	150300	2274898935	18340	18360	18360	18330	111
336	20250306	150200	2272862245	18360	18370	18370	18360	546
337	20250306	150100	2262837535	18360	18360	18370	18360	54
338	20250306	150000	2261845955	18360	18370	18370	18360	68
339	20250306	145900	2260597135	18360	18370	18380	18360	236
340	20250306	145800	2256261385	18370	18370	18380	18360	161
341	20250306	145700	2253303805	18360	18370	18370	18360	87
342	20250306	145600	2251705995	18360	18360	18370	18360	149
343	20250306	145500	2248969225	18370	18370	18380	18360	152
344	20250306	145400	2246177235	18360	18380	18380	18350	29
345	20250306	145300	2245644705	18380	18370	18380	18350	223
346	20250306	145200	2241549155	18370	18350	18370	18350	36
347	20250306	145100	2240888385	18350	18340	18380	18340	84
348	20250306	145000	2239346975	18430	18340	18430	18340	814
349	20250306	144900	2224368415	18330	18410	18410	18330	485
350	20250306	144800	2215464465	18390	18440	18440	18390	395
351	20250306	144700	2208185865	18450	18360	18450	18360	483
352	20250306	144600	2199298125	18330	18360	18360	18330	21
353	20250306	144500	2198912805	18330	18350	18370	18320	130
354	20250306	144400	2196528365	18320	18320	18350	18320	417
355	20250306	144300	2188882935	18310	18340	18340	18310	240
356	20250306	144200	2184483865	18340	18330	18340	18310	93
357	20250306	144100	2182780085	18310	18340	18340	18300	215
358	20250306	144000	2178842245	18300	18340	18350	18300	886
359	20250306	143900	2162613495	18340	18350	18350	18340	113
360	20250306	143800	2160540985	18360	18360	18370	18360	143
361	20250306	143700	2157915415	18360	18360	18370	18360	174
362	20250306	143600	2154720755	18360	18370	18370	18360	41
363	20250306	143500	2153967955	18380	18380	18390	18360	191
364	20250306	143400	2150458495	18380	18380	18390	18380	89
365	20250306	143300	2148822575	18390	18380	18400	18380	175
366	20250306	143200	2145605465	18380	18410	18410	18380	193
367	20250306	143100	2142054375	18410	18430	18430	18410	70
368	20250306	143000	2140765475	18410	18410	18430	18410	86
369	20250306	142900	2139182095	18410	18410	18410	18410	62
370	20250306	142800	2138040675	18410	18400	18430	18350	1433
371	20250306	142700	2111693015	18380	18430	18430	18380	204
372	20250306	142600	2107939605	18430	18430	18430	18430	195
373	20250306	142500	2104345755	18430	18430	18450	18430	83
374	20250306	142400	2102815905	18430	18460	18460	18430	471
375	20250306	142300	2094125855	18460	18460	18470	18460	31
376	20250306	142200	2093553505	18460	18470	18470	18460	74
377	20250306	142100	2092187295	18460	18470	18470	18460	76
378	20250306	142000	2090784095	18470	18460	18470	18460	56
379	20250306	141900	2089750135	18460	18460	18460	18460	39
380	20250306	141800	2089030195	18460	18430	18470	18430	124
381	20250306	141700	2086741585	18430	18430	18480	18430	30
382	20250306	141600	2086188185	18430	18430	18490	18430	46
383	20250306	141500	2085340165	18430	18380	18520	18350	2093
384	20250306	141400	2046732525	18380	18510	18510	18360	7747
385	20250306	141300	1903493985	18510	18510	18520	18510	362
386	20250306	141200	1896790185	18510	18520	18520	18510	73
387	20250306	141100	1895438455	18510	18520	18520	18510	164
388	20250306	141000	1892402415	18510	18520	18540	18510	984
389	20250306	140900	1874178225	18520	18550	18550	18520	148
390	20250306	140800	1871434975	18540	18520	18540	18520	204
391	20250306	140700	1867653835	18520	18530	18540	18520	373
392	20250306	140600	1860741485	18550	18540	18550	18530	20
393	20250306	140500	1860370775	18530	18560	18560	18530	280
394	20250306	140400	1855176675	18560	18570	18570	18560	24
395	20250306	140300	1854731225	18570	18570	18580	18550	187
396	20250306	140200	1851259025	18550	18580	18580	18550	38
397	20250306	140100	1850553705	18550	18550	18580	18550	17
398	20250306	140000	1850238235	18540	18540	18580	18540	331
399	20250306	135900	1844090915	18540	18550	18550	18530	26
400	20250306	135800	1843608985	18530	18540	18550	18530	77
401	20250306	135700	1842181335	18540	18530	18550	18530	16
402	20250306	135600	1841884805	18530	18550	18550	18530	100
403	20250306	135500	1840030945	18540	18530	18540	18530	112
404	20250306	135400	1837954845	18530	18530	18530	18520	262
405	20250306	135300	1833100445	18520	18520	18530	18520	269
406	20250306	135200	1828116605	18520	18550	18550	18520	769
407	20250306	135100	1813862135	18540	18550	18550	18540	15
408	20250306	135000	1813583995	18540	18540	18550	18540	51
409	20250306	134900	1812638295	18540	18540	18550	18540	15
410	20250306	134800	1812360185	18540	18520	18550	18520	61
411	20250306	134700	1811229295	18520	18520	18540	18520	123
412	20250306	134600	1808949345	18520	18540	18540	18520	142
413	20250306	134500	1806317565	18540	18520	18550	18520	152
414	20250306	134400	1803499015	18520	18540	18550	18520	311
415	20250306	134300	1797736135	18530	18540	18540	18530	188
416	20250306	134200	1794250885	18540	18540	18550	18540	26
417	20250306	134100	1793768825	18540	18550	18550	18540	47
418	20250306	134000	1792897405	18550	18530	18550	18530	133
419	20250306	133900	1790431875	18530	18550	18550	18530	58
420	20250306	133800	1789356755	18530	18550	18550	18530	34
421	20250306	133700	1788726375	18530	18540	18550	18530	37
422	20250306	133600	1788040615	18540	18530	18550	18530	38
423	20250306	133500	1787336225	18540	18540	18540	18530	120
424	20250306	133400	1785111955	18540	18540	18550	18530	53
425	20250306	133300	1784129435	18540	18540	18540	18540	65
426	20250306	133200	1782924335	18540	18530	18550	18530	78
427	20250306	133100	1781478285	18540	18540	18540	18530	122
428	20250306	133000	1779216585	18530	18530	18540	18530	72
429	20250306	132900	1777882015	18530	18530	18540	18530	131
430	20250306	132800	1775454125	18530	18550	18550	18530	130
431	20250306	132700	1773043405	18550	18550	18570	18550	131
432	20250306	132600	1770611355	18580	18590	18590	18550	7
433	20250306	132500	1770481435	18550	18550	18550	18550	12
434	20250306	132400	1770258835	18550	18600	18600	18530	3379
435	20250306	132300	1707494285	18590	18600	18600	18590	40
436	20250306	132200	1706750525	18590	18600	18600	18590	17
437	20250306	132100	1706434445	18590	18590	18590	18590	22
438	20250306	132000	1706025465	18600	18600	18600	18590	44
439	20250306	131900	1705207225	18590	18590	18600	18590	24
440	20250306	131800	1704761035	18590	18590	18590	18590	21
441	20250306	131700	1704370645	18590	18620	18620	18590	9
442	20250306	131600	1704203215	18580	18610	18620	18580	645
443	20250306	131500	1692205655	18610	18610	18620	18610	80
444	20250306	131400	1690716825	18610	18610	18610	18590	96
445	20250306	131300	1688930705	18610	18610	18610	18590	4
446	20250306	131200	1688856305	18590	18610	18610	18590	42
447	20250306	131100	1688074985	18610	18590	18610	18590	328
448	20250306	131000	1681974345	18600	18600	18600	18590	9
449	20250306	130900	1681806965	18590	18580	18600	18580	224
450	20250306	130800	1677643135	18580	18580	18590	18580	40
451	20250306	130700	1676899815	18580	18600	18600	18580	14
452	20250306	130600	1676639595	18580	18590	18590	18580	49
453	20250306	130500	1675728815	18580	18600	18600	18580	92
454	20250306	130400	1674018485	18600	18610	18610	18580	13
455	20250306	130300	1673776875	18580	18580	18600	18580	219
456	20250306	130200	1669705425	18590	18580	18590	18580	305
457	20250306	130100	1664038475	18580	18590	18590	18580	89
458	20250306	130000	1662384155	18580	18590	18590	18580	155
459	20250306	125900	1659503115	18580	18620	18620	18580	1121
460	20250306	125800	1638651485	18610	18630	18630	18610	133
461	20250306	125700	1636176335	18610	18610	18610	18610	9
462	20250306	125600	1636008845	18610	18630	18630	18600	996
463	20250306	125500	1617461985	18630	18610	18630	18610	143
464	20250306	125400	1614799455	18610	18630	18630	18610	469
465	20250306	125300	1606066805	18630	18610	18630	18610	543
466	20250306	125200	1595955545	18610	18610	18610	18610	27
467	20250306	125100	1595453075	18610	18610	18620	18610	83
468	20250306	125000	1593907965	18610	18610	18610	18610	18
469	20250306	124900	1593572985	18610	18610	18620	18610	65
470	20250306	124800	1592363195	18610	18610	18620	18610	25
471	20250306	124700	1591897795	18620	18610	18620	18610	37
472	20250306	124600	1591209205	18610	18590	18610	18590	75
473	20250306	124500	1589814155	18590	18590	18590	18590	4
474	20250306	124400	1589739795	18590	18610	18610	18590	306
475	20250306	124300	1584046265	18610	18610	18610	18610	12
476	20250306	124200	1583822945	18610	18610	18620	18610	33
477	20250306	124100	1583208655	18610	18610	18610	18610	3
478	20250306	124000	1583152825	18610	18620	18620	18610	31
479	20250306	123900	1582575755	18610	18610	18610	18610	2
480	20250306	123800	1582538535	18610	18610	18660	18600	844
481	20250306	123700	1566815895	18600	18610	18610	18600	28
482	20250306	123600	1566295055	18610	18610	18610	18600	30
483	20250306	123500	1565736855	18600	18590	18610	18590	113
484	20250306	123400	1563635325	18590	18580	18590	18570	110
485	20250306	123300	1561590915	18570	18570	18610	18570	416
486	20250306	123200	1553857435	18570	18570	18590	18570	13
487	20250306	123100	1553615925	18570	18570	18590	18570	40
488	20250306	123000	1552872665	18570	18570	18600	18570	18
489	20250306	122900	1552538285	18600	18600	18600	18570	176
490	20250306	122800	1549265585	18570	18570	18600	18570	21
491	20250306	122700	1548875405	18570	18570	18610	18570	130
492	20250306	122600	1546457305	18570	18570	18610	18570	269
493	20250306	122500	1541452515	18570	18620	18620	18570	468
494	20250306	122400	1532750435	18590	18630	18630	18590	171
495	20250306	122300	1529569785	18620	18610	18620	18590	525
496	20250306	122200	1519798515	18610	18620	18620	18610	32
497	20250306	122100	1519202895	18610	18610	18630	18610	88
498	20250306	122000	1517564015	18610	18630	18630	18610	66
499	20250306	121900	1516335055	18610	18610	18610	18610	9
500	20250306	121800	1516167565	18610	18620	18630	18610	42
501	20250306	121700	1515385525	18620	18610	18630	18610	26
502	20250306	121600	1514901525	18610	18620	18630	18610	76
503	20250306	121500	1513486315	18620	18610	18630	18600	151
504	20250306	121400	1510673965	18640	18650	18650	18600	527
505	20250306	121300	1500860955	18640	18620	18640	18620	47
506	20250306	121200	1499985115	18620	18600	18630	18600	128
507	20250306	121100	1497602155	18600	18610	18620	18600	27
508	20250306	121000	1497099665	18600	18610	18610	18600	129
509	20250306	120900	1494699105	18610	18610	18610	18610	0
510	20250306	120800	1494699105	18610	18630	18630	18610	228
511	20250306	120700	1490454925	18630	18630	18630	18610	374
512	20250306	120600	1483487905	18610	18630	18630	18610	66
513	20250306	120500	1482258865	18630	18610	18630	18610	528
514	20250306	120400	1472427435	18610	18620	18620	18610	326
515	20250306	120300	1466358135	18620	18610	18620	18610	195
516	20250306	120200	1462727875	18610	18610	18620	18610	157
517	20250306	120100	1459805545	18610	18670	18670	18610	284
518	20250306	120000	1454510525	18670	18690	18690	18670	35
519	20250306	115900	1453856895	18690	18670	18690	18670	11
520	20250306	115800	1453651505	18670	18690	18690	18670	138
521	20250306	115700	1451073645	18690	18660	18690	18650	495
522	20250306	115600	1441835965	18650	18650	18650	18650	65
523	20250306	115500	1440623715	18650	18650	18650	18640	65
524	20250306	115400	1439411495	18650	18650	18650	18630	58
525	20250306	115300	1438330135	18650	18650	18650	18620	20
526	20250306	115200	1437957345	18650	18610	18650	18610	19
527	20250306	115100	1437603355	18610	18680	18680	18610	263
528	20250306	115000	1432693845	18680	18670	18680	18660	59
529	20250306	114900	1431592185	18660	18680	18680	18660	60
530	20250306	114800	1430471665	18660	18660	18680	18660	19
531	20250306	114700	1430116965	18660	18650	18680	18650	140
532	20250306	114600	1427504005	18660	18670	18670	18650	9
533	20250306	114500	1427336075	18670	18660	18670	18650	42
534	20250306	114400	1426552375	18660	18650	18660	18650	116
535	20250306	114300	1424388515	18630	18630	18630	18630	20
536	20250306	114200	1424015915	18650	18620	18650	18620	11
537	20250306	114100	1423810825	18620	18640	18650	18620	260
538	20250306	114000	1418965705	18640	18620	18640	18610	99
539	20250306	113900	1417121795	18620	18600	18620	18590	114
540	20250306	113800	1415000445	18600	18590	18600	18570	82
541	20250306	113700	1413476335	18570	18580	18590	18570	53
542	20250306	113600	1412491495	18570	18590	18590	18570	35
543	20250306	113500	1411841525	18590	18600	18600	18570	79
544	20250306	113400	1410372255	18570	18570	18610	18570	141
545	20250306	113300	1407749285	18570	18540	18620	18540	864
546	20250306	113200	1391707445	18540	18540	18540	18530	236
547	20250306	113100	1387332245	18530	18530	18530	18520	213
548	20250306	113000	1383385425	18530	18530	18540	18530	121
549	20250306	112900	1381143135	18530	18530	18540	18530	141
550	20250306	112800	1378530375	18530	18530	18530	18530	195
551	20250306	112700	1374917025	18530	18520	18530	18510	529
552	20250306	112600	1365119455	18520	18520	18520	18510	472
553	20250306	112500	1356378305	18520	18520	18530	18520	38
554	20250306	112400	1355674455	18530	18520	18530	18520	92
555	20250306	112300	1353969795	18520	18510	18530	18510	223
556	20250306	112200	1349839805	18520	18520	18520	18510	161
557	20250306	112100	1346858275	18520	18520	18520	18520	42
558	20250306	112000	1346080435	18540	18530	18540	18510	328
559	20250306	111900	1340007225	18520	18520	18540	18520	57
560	20250306	111800	1338951305	18520	18550	18550	18520	17
561	20250306	111700	1338636375	18550	18550	18560	18550	387
562	20250306	111600	1331457465	18550	18570	18600	18550	268
563	20250306	111500	1326480495	18600	18520	18600	18510	1066
564	20250306	111400	1306721225	18520	18530	18530	18520	87
565	20250306	111300	1305109315	18520	18530	18530	18520	94
566	20250306	111200	1303367845	18530	18550	18550	18530	131
567	20250306	111100	1300939595	18550	18570	18570	18520	674
568	20250306	111000	1288431095	18590	18610	18610	18530	1303
569	20250306	110900	1264229555	18610	18620	18620	18610	113
570	20250306	110800	1262126165	18610	18620	18620	18610	57
571	20250306	110700	1261065145	18610	18630	18630	18610	149
572	20250306	110600	1258290155	18630	18610	18630	18610	334
573	20250306	110500	1252071065	18620	18650	18650	18610	59
574	20250306	110400	1250971885	18650	18650	18650	18580	1185
575	20250306	110300	1228887175	18700	18680	18710	18510	2040
576	20250306	110200	1190895925	18680	18740	18740	18670	163
577	20250306	110100	1187852295	18750	18635	18760	18635	2367
578	20250306	110000	1143584285	18590	18650	18650	18590	357
579	20250306	105900	1136931625	18660	18690	18690	18620	1597
580	20250306	105800	1107129835	18700	18690	18730	18690	44
581	20250306	105700	1106306915	18690	18690	18690	18690	12
582	20250306	105600	1106082635	18690	18720	18720	18690	12
583	20250306	105500	1105858105	18720	18720	18730	18690	352
584	20250306	105400	1099273475	18730	18630	18730	18630	484
585	20250306	105300	1090241585	18620	18630	18630	18620	69
586	20250306	105200	1088956315	18630	18600	18630	18590	659
587	20250306	105100	1076697115	18590	18610	18610	18590	24
588	20250306	105000	1076250755	18600	18595	18610	18595	53
589	20250306	104900	1075264830	18595	18595	18595	18595	7
590	20250306	104800	1075134665	18620	18620	18640	18560	584
591	20250306	104700	1064266315	18690	18560	18690	18550	625
592	20250306	104600	1052638155	18560	18560	18560	18550	32
593	20250306	104500	1052044315	18555	18560	18560	18555	8
594	20250306	104400	1051895855	18550	18570	18570	18550	104
595	20250306	104300	1049966495	18570	18550	18570	18550	165
596	20250306	104200	1046905005	18550	18600	18600	18550	1067
597	20250306	104100	1027071985	18610	18620	18630	18600	122
598	20250306	104000	1024800845	18630	18640	18640	18630	240
599	20250306	103900	1020328475	18640	18630	18640	18630	18
600	20250306	103800	1019993025	18630	18640	18640	18630	15
601	20250306	103700	1019713525	18630	18640	18640	18630	22
602	20250306	103600	1019303515	18650	18650	18650	18630	245
603	20250306	103500	1014735705	18650	18650	18650	18640	92
604	20250306	103400	1013020125	18650	18650	18650	18640	43
605	20250306	103300	1012218255	18650	18630	18650	18630	169
606	20250306	103200	1009066595	18630	18650	18650	18630	14
607	20250306	103100	1008805635	18650	18640	18650	18640	32
608	20250306	103000	1008209095	18630	18630	18630	18620	22
609	20250306	102900	1007799405	18630	18630	18630	18620	22
610	20250306	102800	1007389615	18620	18610	18620	18610	62
611	20250306	102700	1006235675	18620	18610	18620	18600	450
612	20250306	102600	997860465	18620	18600	18620	18600	296
613	20250306	102500	992351325	18610	18600	18610	18600	123
614	20250306	102400	990063415	18610	18610	18610	18600	290
615	20250306	102300	984668695	18610	18600	18610	18600	11
616	20250306	102200	984464065	18600	18610	18610	18600	60
617	20250306	102100	983347975	18610	18600	18610	18600	41
618	20250306	102000	982585035	18610	18610	18610	18610	15
619	20250306	101900	982305885	18600	18590	18610	18590	106
620	20250306	101800	980334345	18610	18600	18610	18600	23
621	20250306	101700	979906435	18590	18600	18610	18590	148
622	20250306	101600	977153595	18600	18590	18600	18590	31
623	20250306	101500	976577065	18610	18610	18610	18590	149
624	20250306	101400	973805635	18610	18610	18610	18590	79
625	20250306	101300	972335965	18610	18610	18610	18610	7
626	20250306	101200	972205695	18610	18670	18670	18600	934
627	20250306	101100	954792865	18670	18670	18670	18670	16
628	20250306	101000	954494145	18670	18670	18670	18660	74
629	20250306	100900	953112665	18670	18690	18690	18670	77
630	20250306	100800	951674915	18690	18690	18690	18670	39
631	20250306	100700	950946145	18690	18590	18690	18590	1600
632	20250306	100600	921115255	18610	18630	18630	18580	731
633	20250306	100500	907516435	18620	18660	18660	18620	1056
634	20250306	100400	887850505	18660	18640	18660	18640	91
635	20250306	100300	886153805	18640	18640	18640	18630	67
636	20250306	100200	884905025	18640	18640	18640	18640	28
637	20250306	100100	884383105	18640	18670	18670	18630	230
638	20250306	100000	880092425	18670	18670	18670	18640	62
639	20250306	095900	878935075	18670	18670	18670	18670	19
640	20250306	095800	878580345	18670	18630	18670	18630	50
641	20250306	095700	877647125	18640	18710	18710	18640	583
642	20250306	095600	866746615	18710	18710	18710	18710	6
643	20250306	095500	866634355	18720	18730	18730	18720	234
644	20250306	095400	862253725	18730	18750	18750	18730	93
645	20250306	095300	860510565	18720	18720	18720	18720	5
646	20250306	095200	860416965	18720	18680	18760	18680	68
647	20250306	095100	859143225	18680	18640	18690	18640	397
648	20250306	095000	851734770	18650	18640	18650	18630	475
649	20250306	094900	842879320	18650	18670	18670	18640	899
650	20250306	094800	826114910	18660	18690	18690	18660	146
651	20250306	094700	823389560	18690	18680	18710	18680	656
652	20250306	094600	811124810	18720	18760	18760	18700	1256
653	20250306	094500	787605830	18760	18760	18810	18760	301
654	20250306	094400	781958270	18760	18760	18760	18760	0
655	20250306	094300	781958270	18760	18710	18810	18705	495
656	20250306	094200	772683505	18710	18730	18740	18710	391
657	20250306	094100	765361955	18730	18730	18730	18730	4
658	20250306	094000	765287035	18730	18800	18800	18730	344
659	20250306	093900	758826795	18760	18800	18800	18760	110
660	20250306	093800	756762795	18800	18710	18800	18650	1702
661	20250306	093700	724959645	18710	18700	18710	18700	248
662	20250306	093600	720320065	18700	18710	18720	18700	336
663	20250306	093500	714033445	18700	18750	18750	18700	1723
664	20250306	093400	681772295	18750	18790	18810	18750	766
665	20250306	093300	667371705	18810	18840	18840	18790	471
666	20250306	093200	658517745	18840	18850	18850	18820	685
667	20250306	093100	645613055	18890	18900	18900	18860	133
668	20250306	093000	643103965	18900	18880	18990	18860	751
669	20250306	092900	628909615	19010	18730	19040	18730	648
670	20250306	092800	616732995	18730	18760	18770	18730	663
671	20250306	092700	604301875	18760	18760	18780	18760	134
672	20250306	092600	601787105	18760	18780	18780	18760	34
673	20250306	092500	601149185	18770	18780	18780	18710	464
674	20250306	092400	592452265	18750	18820	18820	18710	1863
675	20250306	092300	557471775	18820	18870	18870	18810	592
676	20250306	092200	546318125	18890	19030	19030	18890	954
677	20250306	092100	528267705	19040	18950	19050	18950	130
678	20250306	092000	525801405	18950	19130	19140	18950	685
679	20250306	091900	512739165	19140	19090	19140	19090	34
680	20250306	091800	512088505	19090	19195	19200	19090	723
681	20250306	091700	498215670	19195	19180	19200	19180	288
682	20250306	091600	492690615	19200	19200	19200	19170	500
683	20250306	091500	483097985	19190	19170	19210	18920	5797
684	20250306	091400	372079495	19170	19085	19170	19085	588
685	20250306	091300	360828810	19090	19130	19130	19040	1498
686	20250306	091200	332222140	19120	19100	19130	19100	1319
687	20250306	091100	307008840	19100	19120	19120	19090	397
688	20250306	091000	299425090	19120	19020	19150	18990	1097
689	20250306	090900	278518220	19060	19060	19100	19020	242
690	20250306	090800	273904850	19000	19040	19040	18900	1057
691	20250306	090700	253869300	19010	19150	19150	19010	865
692	20250306	090600	237365360	19150	19140	19180	19100	1185
693	20250306	090500	214686260	19140	19070	19150	19000	4844
694	20250306	090400	122176860	19070	18880	19090	18880	3042
695	20250306	090300	64357650	18830	18830	18900	18820	2138
696	20250306	090200	24008660	18800	18650	18830	18650	867
697	20250306	090100	7755670	18650	18650	18740	18650	244
698	20250306	090000	3201780	18660	18500	18660	18500	173