KissMeData/248070/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	205900	1426058965	17950	17950	17950	17950	1339
3	20250306	205800	1426058965	17950	17950	17950	17950	0
4	20250306	205700	1426058965	17950	17950	17950	17950	0
5	20250306	205600	1426058965	17950	17950	17950	17950	0
6	20250306	205500	1426058965	17950	17950	17950	17950	0
7	20250306	205400	1426058965	17950	17950	17950	17950	0
8	20250306	205300	1426058965	17950	17950	17950	17950	0
9	20250306	205200	1426058965	17950	17950	17950	17950	0
10	20250306	205100	1426058965	17950	17950	17950	17950	0
11	20250306	205000	1426058965	17950	17950	17950	17950	0
12	20250306	204900	1426058965	17950	17950	17950	17950	0
13	20250306	204800	1426058965	17950	17950	17950	17950	0
14	20250306	204700	1426058965	17950	17950	17950	17950	0
15	20250306	204600	1426058965	17950	17950	17950	17950	0
16	20250306	204500	1426058965	17950	17950	17950	17950	0
17	20250306	204400	1426058965	17950	17950	17950	17950	0
18	20250306	204300	1426058965	17950	17950	17950	17950	0
19	20250306	204200	1426058965	17950	17950	17950	17950	0
20	20250306	204100	1426058965	17950	17950	17950	17950	0
21	20250306	204000	1426058965	17950	17950	17950	17950	0
22	20250306	203900	1426058965	17950	17950	17950	17950	0
23	20250306	203800	1426058965	17950	17950	17950	17950	0
24	20250306	203700	1426058965	17950	17950	17950	17950	0
25	20250306	203600	1426058965	17950	17950	17950	17950	0
26	20250306	203500	1426058965	17950	17950	17950	17950	0
27	20250306	203400	1426058965	17950	17950	17950	17950	0
28	20250306	203300	1426058965	17950	17950	17950	17950	0
29	20250306	203200	1426058965	17950	17950	17950	17950	0
30	20250306	203100	1426058965	17950	17950	17950	17950	0
31	20250306	203000	1426058965	17950	17950	17950	17950	0
32	20250306	202900	1426058965	17950	17950	17950	17950	1339
33	20250306	202800	1426058965	17950	17950	17950	17950	0
34	20250306	202700	1426058965	17950	17950	17950	17950	0
35	20250306	202600	1426058965	17950	17950	17950	17950	0
36	20250306	202500	1426058965	17950	17950	17950	17950	0
37	20250306	202400	1426058965	17950	17950	17950	17950	0
38	20250306	202300	1426058965	17950	17950	17950	17950	0
39	20250306	202200	1426058965	17950	17950	17950	17950	0
40	20250306	202100	1426058965	17950	17950	17950	17950	0
41	20250306	202000	1426058965	17950	17950	17950	17950	0
42	20250306	201900	1426058965	17950	17950	17950	17950	0
43	20250306	201800	1426058965	17950	17950	17950	17950	0
44	20250306	201700	1426058965	17950	17950	17950	17950	0
45	20250306	201600	1426058965	17950	17950	17950	17950	0
46	20250306	201500	1426058965	17950	17950	17950	17950	0
47	20250306	201400	1426058965	17950	17950	17950	17950	0
48	20250306	201300	1426058965	17950	17950	17950	17950	0
49	20250306	201200	1426058965	17950	17950	17950	17950	0
50	20250306	201100	1426058965	17950	17950	17950	17950	0
51	20250306	201000	1426058965	17950	17950	17950	17950	0
52	20250306	200900	1426058965	17950	17950	17950	17950	0
53	20250306	200800	1426058965	17950	17950	17950	17950	0
54	20250306	200700	1426058965	17950	17950	17950	17950	0
55	20250306	200600	1426058965	17950	17950	17950	17950	0
56	20250306	200500	1426058965	17950	17950	17950	17950	0
57	20250306	200400	1426058965	17950	17950	17950	17950	0
58	20250306	200300	1426058965	17950	17950	17950	17950	0
59	20250306	200200	1426058965	17950	17950	17950	17950	0
60	20250306	200100	1426058965	17950	17950	17950	17950	0
61	20250306	200000	1426058965	17950	17950	17950	17950	0
62	20250306	195900	1426058965	17950	17950	17950	17950	1339
63	20250306	195800	1426058965	17950	17950	17950	17950	0
64	20250306	195700	1426058965	17950	17950	17950	17950	0
65	20250306	195600	1426058965	17950	17950	17950	17950	0
66	20250306	195500	1426058965	17950	17950	17950	17950	0
67	20250306	195400	1426058965	17950	17950	17950	17950	0
68	20250306	195300	1426058965	17950	17950	17950	17950	0
69	20250306	195200	1426058965	17950	17950	17950	17950	0
70	20250306	195100	1426058965	17950	17950	17950	17950	0
71	20250306	195000	1426058965	17950	17950	17950	17950	0
72	20250306	194900	1426058965	17950	17950	17950	17950	0
73	20250306	194800	1426058965	17950	17950	17950	17950	0
74	20250306	194700	1426058965	17950	17950	17950	17950	0
75	20250306	194600	1426058965	17950	17950	17950	17950	0
76	20250306	194500	1426058965	17950	17950	17950	17950	0
77	20250306	194400	1426058965	17950	17950	17950	17950	0
78	20250306	194300	1426058965	17950	17950	17950	17950	0
79	20250306	194200	1426058965	17950	17950	17950	17950	0
80	20250306	194100	1426058965	17950	17950	17950	17950	0
81	20250306	194000	1426058965	17950	17950	17950	17950	0
82	20250306	193900	1426058965	17950	17950	17950	17950	0
83	20250306	193800	1426058965	17950	17950	17950	17950	0
84	20250306	193700	1426058965	17950	17950	17950	17950	0
85	20250306	193600	1426058965	17950	17950	17950	17950	0
86	20250306	193500	1426058965	17950	17950	17950	17950	0
87	20250306	193400	1426058965	17950	17950	17950	17950	0
88	20250306	193300	1426058965	17950	17950	17950	17950	0
89	20250306	193200	1426058965	17950	17950	17950	17950	0
90	20250306	193100	1426058965	17950	17950	17950	17950	0
91	20250306	193000	1426058965	17950	17950	17950	17950	0
92	20250306	192900	1426058965	17950	17950	17950	17950	1339
93	20250306	192800	1426058965	17950	17950	17950	17950	0
94	20250306	192700	1426058965	17950	17950	17950	17950	0
95	20250306	192600	1426058965	17950	17950	17950	17950	0
96	20250306	192500	1426058965	17950	17950	17950	17950	0
97	20250306	192400	1426058965	17950	17950	17950	17950	0
98	20250306	192300	1426058965	17950	17950	17950	17950	0
99	20250306	192200	1426058965	17950	17950	17950	17950	0
100	20250306	192100	1426058965	17950	17950	17950	17950	0
101	20250306	192000	1426058965	17950	17950	17950	17950	0
102	20250306	191900	1426058965	17950	17950	17950	17950	0
103	20250306	191800	1426058965	17950	17950	17950	17950	0
104	20250306	191700	1426058965	17950	17950	17950	17950	0
105	20250306	191600	1426058965	17950	17950	17950	17950	0
106	20250306	191500	1426058965	17950	17950	17950	17950	0
107	20250306	191400	1426058965	17950	17950	17950	17950	0
108	20250306	191300	1426058965	17950	17950	17950	17950	0
109	20250306	191200	1426058965	17950	17950	17950	17950	0
110	20250306	191100	1426058965	17950	17950	17950	17950	0
111	20250306	191000	1426058965	17950	17950	17950	17950	0
112	20250306	190900	1426058965	17950	17950	17950	17950	0
113	20250306	190800	1426058965	17950	17950	17950	17950	0
114	20250306	190700	1426058965	17950	17950	17950	17950	0
115	20250306	190600	1426058965	17950	17950	17950	17950	0
116	20250306	190500	1426058965	17950	17950	17950	17950	0
117	20250306	190400	1426058965	17950	17950	17950	17950	0
118	20250306	190300	1426058965	17950	17950	17950	17950	0
119	20250306	190200	1426058965	17950	17950	17950	17950	0
120	20250306	190100	1426058965	17950	17950	17950	17950	0
121	20250306	190000	1426058965	17950	17950	17950	17950	0
122	20250306	185900	1426058965	17950	17950	17950	17950	1339
123	20250306	185800	1426058965	17950	17950	17950	17950	0
124	20250306	185700	1426058965	17950	17950	17950	17950	0
125	20250306	185600	1426058965	17950	17950	17950	17950	0
126	20250306	185500	1426058965	17950	17950	17950	17950	0
127	20250306	185400	1426058965	17950	17950	17950	17950	0
128	20250306	185300	1426058965	17950	17950	17950	17950	0
129	20250306	185200	1426058965	17950	17950	17950	17950	0
130	20250306	185100	1426058965	17950	17950	17950	17950	0
131	20250306	185000	1426058965	17950	17950	17950	17950	0
132	20250306	184900	1426058965	17950	17950	17950	17950	0
133	20250306	184800	1426058965	17950	17950	17950	17950	0
134	20250306	184700	1426058965	17950	17950	17950	17950	0
135	20250306	184600	1426058965	17950	17950	17950	17950	0
136	20250306	184500	1426058965	17950	17950	17950	17950	0
137	20250306	184400	1426058965	17950	17950	17950	17950	0
138	20250306	184300	1426058965	17950	17950	17950	17950	0
139	20250306	184200	1426058965	17950	17950	17950	17950	0
140	20250306	184100	1426058965	17950	17950	17950	17950	0
141	20250306	184000	1426058965	17950	17950	17950	17950	0
142	20250306	183900	1426058965	17950	17950	17950	17950	0
143	20250306	183800	1426058965	17950	17950	17950	17950	0
144	20250306	183700	1426058965	17950	17950	17950	17950	0
145	20250306	183600	1426058965	17950	17950	17950	17950	0
146	20250306	183500	1426058965	17950	17950	17950	17950	0
147	20250306	183400	1426058965	17950	17950	17950	17950	0
148	20250306	183300	1426058965	17950	17950	17950	17950	0
149	20250306	183200	1426058965	17950	17950	17950	17950	0
150	20250306	183100	1426058965	17950	17950	17950	17950	0
151	20250306	183000	1426058965	17950	17950	17950	17950	0
152	20250306	182900	1426058965	17950	17950	17950	17950	1339
153	20250306	182800	1426058965	17950	17950	17950	17950	0
154	20250306	182700	1426058965	17950	17950	17950	17950	0
155	20250306	182600	1426058965	17950	17950	17950	17950	0
156	20250306	182500	1426058965	17950	17950	17950	17950	0
157	20250306	182400	1426058965	17950	17950	17950	17950	0
158	20250306	182300	1426058965	17950	17950	17950	17950	0
159	20250306	182200	1426058965	17950	17950	17950	17950	0
160	20250306	182100	1426058965	17950	17950	17950	17950	0
161	20250306	182000	1426058965	17950	17950	17950	17950	0
162	20250306	181900	1426058965	17950	17950	17950	17950	0
163	20250306	181800	1426058965	17950	17950	17950	17950	0
164	20250306	181700	1426058965	17950	17950	17950	17950	0
165	20250306	181600	1426058965	17950	17950	17950	17950	0
166	20250306	181500	1426058965	17950	17950	17950	17950	0
167	20250306	181400	1426058965	17950	17950	17950	17950	0
168	20250306	181300	1426058965	17950	17950	17950	17950	0
169	20250306	181200	1426058965	17950	17950	17950	17950	0
170	20250306	181100	1426058965	17950	17950	17950	17950	0
171	20250306	181000	1426058965	17950	17950	17950	17950	0
172	20250306	180900	1426058965	17950	17950	17950	17950	0
173	20250306	180800	1426058965	17950	17950	17950	17950	0
174	20250306	180700	1426058965	17950	17950	17950	17950	0
175	20250306	180600	1426058965	17950	17950	17950	17950	0
176	20250306	180500	1426058965	17950	17950	17950	17950	0
177	20250306	180400	1426058965	17950	17950	17950	17950	0
178	20250306	180300	1426058965	17950	17950	17950	17950	0
179	20250306	180200	1426058965	17950	17950	17950	17950	0
180	20250306	180100	1426058965	17950	17950	17950	17950	0
181	20250306	180000	1426058965	17950	17950	17950	17950	0
182	20250306	175900	1426058965	17950	17950	17950	17950	1339
183	20250306	175800	1426058965	17950	17950	17950	17950	0
184	20250306	175700	1426058965	17950	17950	17950	17950	0
185	20250306	175600	1426058965	17950	17950	17950	17950	0
186	20250306	175500	1426058965	17950	17950	17950	17950	0
187	20250306	175400	1426058965	17950	17950	17950	17950	0
188	20250306	175300	1426058965	17950	17950	17950	17950	0
189	20250306	175200	1426058965	17950	17950	17950	17950	0
190	20250306	175100	1426058965	17950	17950	17950	17950	0
191	20250306	175000	1426058965	17950	17950	17950	17950	0
192	20250306	174900	1426058965	17950	17950	17950	17950	0
193	20250306	174800	1426058965	17950	17950	17950	17950	0
194	20250306	174700	1426058965	17950	17950	17950	17950	0
195	20250306	174600	1426058965	17950	17950	17950	17950	0
196	20250306	174500	1426058965	17950	17950	17950	17950	0
197	20250306	174400	1426058965	17950	17950	17950	17950	0
198	20250306	174300	1426058965	17950	17950	17950	17950	0
199	20250306	174200	1426058965	17950	17950	17950	17950	0
200	20250306	174100	1426058965	17950	17950	17950	17950	0
201	20250306	174000	1426058965	17950	17950	17950	17950	0
202	20250306	173900	1426058965	17950	17950	17950	17950	0
203	20250306	173800	1426058965	17950	17950	17950	17950	0
204	20250306	173700	1426058965	17950	17950	17950	17950	0
205	20250306	173600	1426058965	17950	17950	17950	17950	0
206	20250306	173500	1426058965	17950	17950	17950	17950	0
207	20250306	173400	1426058965	17950	17950	17950	17950	0
208	20250306	173300	1426058965	17950	17950	17950	17950	0
209	20250306	173200	1426058965	17950	17950	17950	17950	0
210	20250306	173100	1426058965	17950	17950	17950	17950	0
211	20250306	173000	1426058965	17950	17950	17950	17950	0
212	20250306	172900	1426058965	17950	17950	17950	17950	1339
213	20250306	172800	1426058965	17950	17950	17950	17950	0
214	20250306	172700	1426058965	17950	17950	17950	17950	0
215	20250306	172600	1426058965	17950	17950	17950	17950	0
216	20250306	172500	1426058965	17950	17950	17950	17950	0
217	20250306	172400	1426058965	17950	17950	17950	17950	0
218	20250306	172300	1426058965	17950	17950	17950	17950	0
219	20250306	172200	1426058965	17950	17950	17950	17950	0
220	20250306	172100	1426058965	17950	17950	17950	17950	0
221	20250306	172000	1426058965	17950	17950	17950	17950	0
222	20250306	171900	1426058965	17950	17950	17950	17950	0
223	20250306	171800	1426058965	17950	17950	17950	17950	0
224	20250306	171700	1426058965	17950	17950	17950	17950	0
225	20250306	171600	1426058965	17950	17950	17950	17950	0
226	20250306	171500	1426058965	17950	17950	17950	17950	0
227	20250306	171400	1426058965	17950	17950	17950	17950	0
228	20250306	171300	1426058965	17950	17950	17950	17950	0
229	20250306	171200	1426058965	17950	17950	17950	17950	0
230	20250306	171100	1426058965	17950	17950	17950	17950	0
231	20250306	171000	1426058965	17950	17950	17950	17950	0
232	20250306	170900	1426058965	17950	17950	17950	17950	0
233	20250306	170800	1426058965	17950	17950	17950	17950	0
234	20250306	170700	1426058965	17950	17950	17950	17950	0
235	20250306	170600	1426058965	17950	17950	17950	17950	0
236	20250306	170500	1426058965	17950	17950	17950	17950	0
237	20250306	170400	1426058965	17950	17950	17950	17950	0
238	20250306	170300	1426058965	17950	17950	17950	17950	0
239	20250306	170200	1426058965	17950	17950	17950	17950	0
240	20250306	170100	1426058965	17950	17950	17950	17950	0
241	20250306	170000	1426058965	17950	17950	17950	17950	0
242	20250306	165900	1426058965	17950	17950	17950	17950	1339
243	20250306	165800	1426058965	17950	17950	17950	17950	0
244	20250306	165700	1426058965	17950	17950	17950	17950	0
245	20250306	165600	1426058965	17950	17950	17950	17950	0
246	20250306	165500	1426058965	17950	17950	17950	17950	0
247	20250306	165400	1426058965	17950	17950	17950	17950	0
248	20250306	165300	1426058965	17950	17950	17950	17950	0
249	20250306	165200	1426058965	17950	17950	17950	17950	0
250	20250306	165100	1426058965	17950	17950	17950	17950	0
251	20250306	165000	1426058965	17950	17950	17950	17950	0
252	20250306	164900	1426058965	17950	17950	17950	17950	0
253	20250306	164800	1426058965	17950	17950	17950	17950	0
254	20250306	164700	1426058965	17950	17950	17950	17950	0
255	20250306	164600	1426058965	17950	17950	17950	17950	0
256	20250306	164500	1426058965	17950	17950	17950	17950	0
257	20250306	164400	1426058965	17950	17950	17950	17950	0
258	20250306	164300	1426058965	17950	17950	17950	17950	0
259	20250306	164200	1426058965	17950	17950	17950	17950	0
260	20250306	164100	1426058965	17950	17950	17950	17950	0
261	20250306	164000	1426058965	17950	17950	17950	17950	0
262	20250306	163900	1426058965	17950	17950	17950	17950	0
263	20250306	163800	1426058965	17950	17950	17950	17950	0
264	20250306	163700	1426058965	17950	17950	17950	17950	0
265	20250306	163600	1426058965	17950	17950	17950	17950	0
266	20250306	163500	1426058965	17950	17950	17950	17950	0
267	20250306	163400	1426058965	17950	17950	17950	17950	0
268	20250306	163300	1426058965	17950	17950	17950	17950	0
269	20250306	163200	1426058965	17950	17950	17950	17950	0
270	20250306	163100	1426058965	17950	17950	17950	17950	0
271	20250306	163000	1426058965	17950	17950	17950	17950	0
272	20250306	162900	1426058965	17950	17950	17950	17950	1339
273	20250306	162800	1426058965	17950	17950	17950	17950	0
274	20250306	162700	1426058965	17950	17950	17950	17950	0
275	20250306	162600	1426058965	17950	17950	17950	17950	0
276	20250306	162500	1426058965	17950	17950	17950	17950	0
277	20250306	162400	1426058965	17950	17950	17950	17950	0
278	20250306	162300	1426058965	17950	17950	17950	17950	0
279	20250306	162200	1426058965	17950	17950	17950	17950	0
280	20250306	162100	1426058965	17950	17950	17950	17950	0
281	20250306	162000	1426058965	17950	17950	17950	17950	0
282	20250306	161900	1426058965	17950	17950	17950	17950	0
283	20250306	161800	1426058965	17950	17950	17950	17950	0
284	20250306	161700	1426058965	17950	17950	17950	17950	0
285	20250306	161600	1426058965	17950	17950	17950	17950	0
286	20250306	161500	1426058965	17950	17950	17950	17950	0
287	20250306	161400	1426058965	17950	17950	17950	17950	0
288	20250306	161300	1426058965	17950	17950	17950	17950	0
289	20250306	161200	1426058965	17950	17950	17950	17950	0
290	20250306	161100	1426058965	17950	17950	17950	17950	0
291	20250306	161000	1426058965	17950	17950	17950	17950	0
292	20250306	160900	1426058965	17950	17950	17950	17950	0
293	20250306	160800	1426058965	17950	17950	17950	17950	0
294	20250306	160700	1426058965	17950	17950	17950	17950	0
295	20250306	160600	1426058965	17950	17950	17950	17950	0
296	20250306	160500	1426058965	17950	17950	17950	17950	0
297	20250306	160400	1426058965	17950	17950	17950	17950	0
298	20250306	160300	1426058965	17950	17950	17950	17950	0
299	20250306	160200	1426058965	17950	17950	17950	17950	0
300	20250306	160100	1426058965	17950	17950	17950	17950	0
301	20250306	160000	1426058965	17950	17950	17950	17950	0
302	20250306	155900	1426058965	17950	17950	17950	17950	1339
303	20250306	155800	1426058965	17950	17950	17950	17950	0
304	20250306	155700	1426058965	17950	17950	17950	17950	0
305	20250306	155600	1426058965	17950	17950	17950	17950	0
306	20250306	155500	1426058965	17950	17950	17950	17950	0
307	20250306	155400	1426058965	17950	17950	17950	17950	0
308	20250306	155300	1426058965	17950	17950	17950	17950	0
309	20250306	155200	1426058965	17950	17950	17950	17950	0
310	20250306	155100	1426058965	17950	17950	17950	17950	0
311	20250306	155000	1426058965	17950	17950	17950	17950	0
312	20250306	154900	1426058965	17950	17950	17950	17950	0
313	20250306	154800	1426058965	17950	17950	17950	17950	0
314	20250306	154700	1426058965	17950	17950	17950	17950	0
315	20250306	154600	1426058965	17950	17950	17950	17950	0
316	20250306	154500	1426058965	17950	17950	17950	17950	0
317	20250306	154400	1426058965	17950	17950	17950	17950	0
318	20250306	154300	1426058965	17950	17950	17950	17950	0
319	20250306	154200	1426058965	17950	17950	17950	17950	0
320	20250306	154100	1426058965	17950	17950	17950	17950	0
321	20250306	154000	1426058965	17950	17950	17950	17950	0
322	20250306	153900	1426058965	17950	17950	17950	17950	0
323	20250306	153800	1426058965	17950	17950	17950	17950	0
324	20250306	153700	1426058965	17950	17950	17950	17950	0
325	20250306	153600	1426058965	17950	17950	17950	17950	0
326	20250306	153500	1426058965	17950	17950	17950	17950	0
327	20250306	153400	1426058965	17950	17950	17950	17950	0
328	20250306	153300	1426058965	17950	17950	17950	17950	0
329	20250306	153200	1426058965	17950	17950	17950	17950	0
330	20250306	153100	1426058965	17950	17950	17950	17950	0
331	20250306	153000	1426058965	17950	17950	17950	17950	1339
332	20250306	152900	1402023915	17940	17940	17940	17940	0
333	20250306	152800	1402023915	17940	17940	17940	17940	0
334	20250306	152700	1402023915	17940	17940	17940	17940	0
335	20250306	152600	1402023915	17940	17940	17940	17940	0
336	20250306	152500	1402023915	17940	17940	17940	17940	0
337	20250306	152400	1402023915	17940	17940	17940	17940	0
338	20250306	152300	1402023915	17940	17940	17940	17940	0
339	20250306	152200	1402023915	17940	17940	17940	17940	0
340	20250306	152100	1402023915	17940	17940	17940	17940	0
341	20250306	152000	1402023915	17940	17940	17940	17940	0
342	20250306	151900	1402023915	17940	17920	17940	17920	150
343	20250306	151800	1399334385	17920	17930	17930	17920	62
344	20250306	151700	1398223325	17930	17950	17950	17930	117
345	20250306	151600	1396124515	17950	17950	17950	17950	11
346	20250306	151500	1395927065	17950	17910	17950	17910	46
347	20250306	151400	1395102365	17910	17930	17930	17910	223
348	20250306	151300	1391108325	17930	17920	17930	17910	32
349	20250306	151200	1390535165	17920	17920	17920	17920	7
350	20250306	151100	1390409725	17950	17930	17950	17920	11
351	20250306	151000	1390212485	17950	17950	17950	17920	14
352	20250306	150900	1389961215	17950	17950	17950	17920	10
353	20250306	150800	1389781925	17930	17950	17950	17930	1096
354	20250306	150700	1370123555	17930	17930	17930	17930	39
355	20250306	150600	1369424285	17930	17930	17930	17920	6
356	20250306	150500	1369316725	17930	17930	17930	17930	13
357	20250306	150400	1369083635	17930	17930	17930	17930	6
358	20250306	150300	1368976055	17930	17930	17930	17930	110
359	20250306	150200	1367003755	17930	17920	17930	17920	4
360	20250306	150100	1366932045	17930	17930	17930	17910	54
361	20250306	150000	1365964825	17930	17910	17940	17900	87
362	20250306	145900	1364406875	17910	17910	17920	17910	46
363	20250306	145800	1363582935	17910	17910	17920	17910	23
364	20250306	145700	1363170965	17940	17910	17940	17910	103
365	20250306	145600	1361326145	17910	17910	17920	17910	87
366	20250306	145500	1359767875	17920	17930	17930	17910	117
367	20250306	145400	1357672095	17920	17920	17930	17920	31
368	20250306	145300	1357116545	17930	17930	17930	17910	337
369	20250306	145200	1351076135	17920	17930	17930	17910	129
370	20250306	145100	1348764565	17930	17920	17930	17910	199
371	20250306	145000	1345199055	17910	17910	17920	17910	359
372	20250306	144900	1338769075	17910	17920	17920	17910	35
373	20250306	144800	1338142165	17920	17910	17930	17910	65
374	20250306	144700	1336977345	17910	17910	17910	17910	29
375	20250306	144600	1336457955	17910	17920	17930	17910	295
376	20250306	144500	1331171545	17920	17920	17920	17920	39
377	20250306	144400	1330472665	17930	17920	17930	17920	90
378	20250306	144300	1328859855	17920	17920	17920	17920	27
379	20250306	144200	1328376015	17920	17920	17930	17920	343
380	20250306	144100	1322226985	17920	17910	17920	17910	80
381	20250306	144000	1320793665	17910	17910	17920	17910	122
382	20250306	143900	1318608635	17910	17910	17910	17910	29
383	20250306	143800	1318089245	17910	17920	17920	17910	271
384	20250306	143700	1313233125	17920	17920	17930	17920	28
385	20250306	143600	1312731355	17920	17920	17920	17920	75
386	20250306	143500	1311387355	17920	17920	17920	17920	140
387	20250306	143400	1308878555	17920	17920	17920	17920	30
388	20250306	143300	1308340955	17920	17910	17920	17910	120
389	20250306	143200	1306191635	17910	17920	17920	17910	528
390	20250306	143100	1296733215	17920	17920	17930	17920	130
391	20250306	143000	1294403565	17920	17920	17920	17920	80
392	20250306	142900	1292969965	17920	17920	17920	17920	124
393	20250306	142800	1290747885	17920	17920	17920	17920	33
394	20250306	142700	1290156525	17920	17920	17930	17920	325
395	20250306	142600	1284332425	17920	17920	17920	17920	29
396	20250306	142500	1283812745	17930	17920	17930	17920	355
397	20250306	142400	1277448505	17930	17920	17930	17920	651
398	20250306	142300	1265776165	17920	17920	17920	17920	30
399	20250306	142200	1265238565	17920	17940	17940	17920	403
400	20250306	142100	1258016785	17920	17920	17950	17920	172
401	20250306	142000	1254934495	17920	17920	17920	17920	124
402	20250306	141900	1252712415	17920	17920	17920	17920	229
403	20250306	141800	1248608735	17920	17920	17970	17920	108
404	20250306	141700	1246673275	17920	17920	17920	17920	37
405	20250306	141600	1246010235	17920	17940	17970	17920	1579
406	20250306	141500	1217698885	17940	17940	17940	17940	28
407	20250306	141400	1217196565	17940	17940	17940	17940	31
408	20250306	141300	1216640425	17940	17940	17950	17940	101
409	20250306	141200	1214828465	17940	17940	17940	17940	32
410	20250306	141100	1214254385	17940	17940	17940	17940	83
411	20250306	141000	1212765365	17940	17940	17940	17940	2
412	20250306	140900	1212729485	17940	17940	17940	17940	61
413	20250306	140800	1211635145	17940	17940	17940	17940	300
414	20250306	140700	1206253145	17940	17950	17950	17940	86
415	20250306	140600	1204710295	17950	17950	17960	17950	381
416	20250306	140500	1197867565	17950	17930	17950	17930	303
417	20250306	140400	1192430555	17950	17950	17950	17950	115
418	20250306	140300	1190366305	17960	17930	17960	17930	3
419	20250306	140200	1190312475	17940	17950	17950	17940	866
420	20250306	140100	1174774435	17950	17960	17960	17950	477
421	20250306	140000	1166211175	17960	17970	17970	17960	669
422	20250306	135900	1154195915	17970	17970	17970	17970	412
423	20250306	135800	1146792275	17970	17970	17970	17970	443
424	20250306	135700	1138831565	17980	17970	17990	17970	102
425	20250306	135600	1136997445	17980	17980	17980	17980	76
426	20250306	135500	1135630965	17980	17980	17980	17980	5
427	20250306	135400	1135541065	17980	17980	17990	17980	123
428	20250306	135300	1133329155	17980	17980	17980	17980	1
429	20250306	135200	1133311175	17980	17980	17980	17980	45
430	20250306	135100	1132502075	17980	17980	17980	17980	60
431	20250306	135000	1131423275	17980	17980	17980	17980	5
432	20250306	134900	1131333375	17980	17980	17990	17980	84
433	20250306	134800	1129823045	17980	17980	17990	17980	5
434	20250306	134700	1129733115	17980	17980	17980	17980	71
435	20250306	134600	1128456535	17980	17980	17980	17980	0
436	20250306	134500	1128456535	17980	17980	17980	17980	78
437	20250306	134400	1127054095	17980	17980	17980	17980	0
438	20250306	134300	1127054095	17980	17980	17980	17980	85
439	20250306	134200	1125525795	17980	17980	17990	17980	4
440	20250306	134100	1125453855	17980	17980	17980	17980	11
441	20250306	134000	1125256075	17990	17990	17990	17990	39
442	20250306	133900	1124554465	17990	17990	17990	17990	2
443	20250306	133800	1124518485	17990	18000	18000	17990	97
444	20250306	133700	1122773205	17990	17990	17990	17990	41
445	20250306	133600	1122035615	17990	17990	18000	17990	177
446	20250306	133500	1118851305	17990	18000	18000	17990	728
447	20250306	133400	1105747325	18000	18000	18000	18000	388
448	20250306	133300	1098763325	18000	18000	18000	18000	2
449	20250306	133200	1098727325	18000	18000	18000	18000	98
450	20250306	133100	1096963325	18000	18000	18000	18000	1
451	20250306	133000	1096945325	18000	18000	18000	18000	59
452	20250306	132900	1095883325	18000	18010	18010	18000	71
453	20250306	132800	1094605295	18010	18010	18010	18010	5
454	20250306	132700	1094515245	18010	18020	18020	18000	46
455	20250306	132600	1093686745	18030	18020	18030	18020	49
456	20250306	132500	1092803755	18030	18030	18030	18000	177
457	20250306	132400	1089615325	18030	18000	18030	18000	518
458	20250306	132300	1080280115	18010	17980	18010	17980	286
459	20250306	132200	1075132415	18010	17990	18010	17990	62
460	20250306	132100	1074017015	17990	17990	17990	17980	179
461	20250306	132000	1070796835	18010	18010	18010	18010	0
462	20250306	131900	1070796835	18010	18010	18010	18010	3
463	20250306	131800	1070742805	18000	18000	18010	18000	84
464	20250306	131700	1069230755	18000	17990	18010	17990	57
465	20250306	131600	1068204385	18000	17990	18000	17990	120
466	20250306	131500	1066044935	17990	18000	18010	17990	31
467	20250306	131400	1065486655	18000	17990	18010	17990	118
468	20250306	131300	1063363365	17990	17990	17990	17990	1
469	20250306	131200	1063345375	17970	17970	18010	17970	69
470	20250306	131100	1062105405	17970	17970	17970	17970	0
471	20250306	131000	1062105405	17970	17970	17970	17970	70
472	20250306	130900	1060847505	18020	18020	18020	18020	0
473	20250306	130800	1060847505	18020	17980	18020	17980	397
474	20250306	130700	1053702215	17970	17970	17970	17970	99
475	20250306	130600	1051923185	17970	17970	17970	17970	0
476	20250306	130500	1051923185	17970	17970	17970	17970	69
477	20250306	130400	1050683255	17970	17970	17970	17970	288
478	20250306	130300	1045507895	17950	17960	17970	17950	702
479	20250306	130200	1032900805	17970	17970	17970	17970	351
480	20250306	130100	1026593335	17970	17970	17970	17970	94
481	20250306	130000	1024904155	17970	17970	17970	17970	0
482	20250306	125900	1024904155	17970	18000	18000	17970	93
483	20250306	125800	1023232795	17970	17970	17970	17970	5
484	20250306	125700	1023142945	17970	17980	17980	17970	200
485	20250306	125600	1019547725	17980	17980	17980	17980	101
486	20250306	125500	1017731745	17980	18000	18000	17980	117
487	20250306	125400	1015625845	18000	18000	18000	18000	81
488	20250306	125300	1014167845	18010	18000	18010	18000	140
489	20250306	125200	1011646545	18000	18000	18000	18000	301
490	20250306	125100	1006228545	18010	17980	18010	17980	325
491	20250306	125000	1000379255	17970	17960	17970	17960	127
492	20250306	124900	998098015	17960	17960	17960	17960	24
493	20250306	124800	997666975	17950	17950	17950	17950	113
494	20250306	124700	995638625	17960	17960	17960	17960	0
495	20250306	124600	995638625	17960	17960	17960	17960	0
496	20250306	124500	995638625	17960	17970	17970	17960	44
497	20250306	124400	994848375	17960	17950	17960	17950	296
498	20250306	124300	989534225	17950	17950	17950	17950	166
499	20250306	124200	986554525	17950	17950	17950	17950	2
500	20250306	124100	986518625	17950	17950	17950	17950	89
501	20250306	124000	984921075	17950	17950	17950	17950	55
502	20250306	123900	983933825	17950	17960	17960	17950	561
503	20250306	123800	973863445	17960	17960	17960	17960	35
504	20250306	123700	973234845	17960	17960	17960	17960	29
505	20250306	123600	972714005	17960	17960	17960	17960	367
506	20250306	123500	966122685	17960	17960	17960	17960	137
507	20250306	123400	963662165	17970	17970	17970	17970	91
508	20250306	123300	962026895	17960	17960	17960	17960	0
509	20250306	123200	962026895	17960	17970	17970	17960	226
510	20250306	123100	957966385	17980	17980	17980	17980	429
511	20250306	123000	950252965	17980	17970	17980	17970	84
512	20250306	122900	948743385	17980	17980	17980	17980	0
513	20250306	122800	948743385	17980	17970	17980	17970	77
514	20250306	122700	947359685	17980	17970	17980	17970	6
515	20250306	122600	947251815	17980	17980	17980	17980	94
516	20250306	122500	945561695	17980	17990	17990	17980	24
517	20250306	122400	945130045	17980	17970	17980	17970	200
518	20250306	122300	941534055	17980	17990	17990	17980	606
519	20250306	122200	930635765	17990	17995	17995	17990	18
520	20250306	122100	930311935	17990	18000	18000	17990	1136
521	20250306	122000	909864545	18000	18000	18000	18000	38
522	20250306	121900	909180545	17990	18000	18000	17990	96
523	20250306	121800	907453495	17990	17990	17990	17990	0
524	20250306	121700	907453495	17990	17990	17990	17990	137
525	20250306	121600	904988865	17990	17990	17990	17990	50
526	20250306	121500	904089365	17990	17990	17990	17990	199
527	20250306	121400	900509355	18000	18000	18000	18000	320
528	20250306	121300	894749355	18000	18000	18000	18000	99
529	20250306	121200	892967355	18000	18000	18000	18000	58
530	20250306	121100	891923355	18010	18010	18010	18010	8
531	20250306	121000	891779275	18000	18010	18010	18000	128
532	20250306	120900	889475255	18010	18010	18010	18000	8
533	20250306	120800	889331195	18000	18010	18010	18000	80
534	20250306	120700	887891185	18010	18010	18010	18010	0
535	20250306	120600	887891185	18010	18010	18010	18010	53
536	20250306	120500	886936655	18010	18010	18010	18010	0
537	20250306	120400	886936655	18010	18010	18010	18010	99
538	20250306	120300	885153665	18030	18030	18030	18030	0
539	20250306	120200	885153665	18030	18005	18030	18000	121
540	20250306	120100	882972735	18005	18010	18010	18000	97
541	20250306	120000	881226480	18015	18020	18020	18015	180
542	20250306	115900	877982895	18030	18010	18030	18010	268
543	20250306	115800	873154345	18010	18010	18010	18010	0
544	20250306	115700	873154345	18010	18000	18010	18000	66
545	20250306	115600	871966315	18000	18000	18000	18000	0
546	20250306	115500	871966315	18000	18000	18000	18000	100
547	20250306	115400	870166315	18010	18000	18010	18000	151
548	20250306	115300	867446815	18000	18000	18010	18000	103
549	20250306	115200	865592805	18010	18010	18010	18010	0
550	20250306	115100	865592805	18010	18000	18010	18000	2
551	20250306	115000	865556795	18010	18010	18010	18010	50
552	20250306	114900	864656295	18020	18010	18020	18010	109
553	20250306	114800	862692535	18010	18010	18020	18010	42
554	20250306	114700	861936105	18020	18020	18020	18020	20
555	20250306	114600	861575705	18010	18010	18010	18010	68
556	20250306	114500	860351025	18010	18000	18010	18000	3
557	20250306	114400	860297005	18000	18000	18000	18000	74
558	20250306	114300	858965005	18030	18030	18030	18030	0
559	20250306	114200	858965005	18030	17990	18030	17990	79
560	20250306	114100	857543695	18030	18030	18030	18030	0
561	20250306	114000	857543695	18030	18030	18030	18030	1
562	20250306	113900	857525665	17990	17990	17990	17990	73
563	20250306	113800	856212395	18040	18030	18040	18030	5
564	20250306	113700	856122235	18030	17990	18030	17990	62
565	20250306	113600	855006815	18040	18040	18040	18040	0
566	20250306	113500	855006815	18040	17990	18040	17990	59
567	20250306	113400	853945355	18040	17980	18040	17980	2
568	20250306	113300	853909335	18040	18020	18040	17990	1942
569	20250306	113200	818899945	18010	17980	18010	17980	624
570	20250306	113100	807662395	17970	18000	18000	17970	65
571	20250306	113000	806493155	18010	18000	18010	18000	4
572	20250306	112900	806421135	18010	18010	18010	18010	1
573	20250306	112800	806403125	17960	17990	18010	17960	387
574	20250306	112700	799440025	17990	17990	17990	17990	61
575	20250306	112600	798342635	17990	17990	17990	17990	59
576	20250306	112500	797281225	18000	17980	18000	17980	104
577	20250306	112400	795410745	17950	17970	17970	17950	75
578	20250306	112300	794064455	17950	17960	17960	17950	82
579	20250306	112200	792591835	17960	17960	17960	17960	75
580	20250306	112100	791244835	17960	17970	17970	17960	271
581	20250306	112000	786377135	17960	17960	17960	17960	62
582	20250306	111900	785263615	17960	17960	17960	17960	64
583	20250306	111800	784114175	17960	17980	17980	17960	192
584	20250306	111700	780663465	17990	17990	17990	17990	41
585	20250306	111600	779925875	17990	17990	17990	17990	41
586	20250306	111500	779188285	17970	17990	17990	17970	57
587	20250306	111400	778163955	18000	17980	18000	17980	3
588	20250306	111300	778109995	17980	17990	18000	17980	88
589	20250306	111200	776527715	17970	17970	17970	17970	1
590	20250306	111100	776509745	17970	17970	17970	17970	77
591	20250306	111000	775126055	18000	18000	18000	18000	0
592	20250306	110900	775126055	18000	17960	18000	17960	98
593	20250306	110800	773365475	18000	18000	18000	18000	1
594	20250306	110700	773347475	17970	17960	17970	17960	436
595	20250306	110600	765512585	17950	17950	17950	17950	67
596	20250306	110500	764309935	17940	17940	17940	17940	0
597	20250306	110400	764309935	17940	17940	17940	17930	615
598	20250306	110300	753277465	17930	17930	17930	17930	15
599	20250306	110200	753008515	17970	17930	17970	17930	59
600	20250306	110100	751950605	17970	17940	17970	17940	110
601	20250306	110000	749976425	17940	17940	17940	17940	590
602	20250306	105900	739391825	17950	17960	17960	17950	380
603	20250306	105800	732570425	17960	17960	17960	17960	106
604	20250306	105700	730666665	17960	17960	17960	17960	1
605	20250306	105600	730648705	17970	17960	17970	17960	136
606	20250306	105500	728206135	17960	17950	17970	17950	125
607	20250306	105400	725960845	17970	17950	17970	17950	30
608	20250306	105300	725422145	17970	17970	17970	17970	30
609	20250306	105200	724883045	17970	17970	17970	17970	20
610	20250306	105100	724523645	17970	18010	18010	17950	72
611	20250306	105000	723231165	17970	17970	17970	17970	20
612	20250306	104900	722871765	17970	18010	18010	17970	39
613	20250306	104800	722170895	17970	17970	17970	17970	0
614	20250306	104700	722170895	17970	17960	17970	17950	97
615	20250306	104600	720428805	17970	17970	17970	17970	0
616	20250306	104500	720428805	17970	17950	17970	17950	101
617	20250306	104400	718615835	17950	17970	17970	17950	83
618	20250306	104300	717125965	17950	17950	17950	17950	0
619	20250306	104200	717125965	17950	17970	17970	17950	584
620	20250306	104100	706641455	17970	17970	17970	17970	25
621	20250306	104000	706192205	17970	17970	17970	17960	427
622	20250306	103900	698521105	17960	17980	17980	17960	657
623	20250306	103800	686713705	18030	18000	18030	17990	793
624	20250306	103700	672443485	18030	18010	18030	18010	5
625	20250306	103600	672353395	18000	17990	18000	17990	61
626	20250306	103500	671255985	18030	18020	18030	18020	51
627	20250306	103400	670336955	18020	17990	18020	17980	617
628	20250306	103300	659224895	17980	17990	18040	17980	424
629	20250306	103200	651598945	18040	18010	18040	18000	179
630	20250306	103100	648375705	18010	18010	18010	18010	3
631	20250306	103000	648321675	18040	18010	18040	18010	40
632	20250306	102900	647601185	18010	18040	18040	17990	580
633	20250306	102800	637141915	18040	18020	18040	18020	1037
634	20250306	102700	618441745	18020	17970	18020	17970	1456
635	20250306	102600	592234445	18000	17960	18000	17960	999
636	20250306	102500	574269955	17960	17960	17960	17960	180
637	20250306	102400	571037155	17960	17960	17960	17950	83
638	20250306	102300	569546995	17960	17960	17960	17960	1
639	20250306	102200	569529035	17960	17960	17960	17960	5
640	20250306	102100	569439235	17960	17960	17970	17960	9
641	20250306	102000	569277585	17960	17960	17960	17960	59
642	20250306	101900	568217945	17960	17930	17960	17930	71
643	20250306	101800	566944885	17960	17950	17960	17950	300
644	20250306	101700	561557285	17960	17960	17960	17960	0
645	20250306	101600	561557285	17960	17960	17960	17960	1
646	20250306	101500	561539325	17960	17950	17960	17950	5
647	20250306	101400	561449565	17950	17950	17950	17950	0
648	20250306	101300	561449565	17950	17950	17950	17950	1
649	20250306	101200	561431615	17950	17930	17950	17930	899
650	20250306	101100	545307565	17930	17930	17930	17930	1
651	20250306	101000	545289635	17940	17940	17940	17940	0
652	20250306	100900	545289635	17940	17930	17940	17930	6
653	20250306	100800	545182045	17930	17920	17930	17920	135
654	20250306	100700	542761695	17930	17930	17930	17930	0
655	20250306	100600	542761695	17930	17930	17930	17930	1
656	20250306	100500	542743765	17910	17910	17910	17910	15
657	20250306	100400	542475115	17910	17910	17910	17910	15
658	20250306	100300	542206465	17930	17930	17930	17930	57
659	20250306	100200	541184455	17900	17900	17900	17900	521
660	20250306	100100	531858555	17940	17940	17940	17940	113
661	20250306	100000	529831335	17940	17930	17940	17930	434
662	20250306	095900	522049355	17900	17910	17910	17890	3036
663	20250306	095800	467700045	17920	17920	17920	17920	102
664	20250306	095700	465872205	17920	17940	17940	17920	445
665	20250306	095600	457891005	17950	17930	17950	17910	68
666	20250306	095500	456672765	17900	17920	17930	17900	54
667	20250306	095400	455704765	17900	17900	17900	17900	50
668	20250306	095300	454809765	17880	17880	17880	17880	0
669	20250306	095200	454809765	17880	17880	17880	17880	290
670	20250306	095100	449624565	17930	17930	17930	17930	2
671	20250306	095000	449588705	17920	17860	17920	17860	166
672	20250306	094900	446615305	17860	17880	17920	17840	685
673	20250306	094800	434379115	17930	17930	17930	17930	1
674	20250306	094700	434361185	17880	17910	17930	17880	630
675	20250306	094600	423085155	17930	17910	17930	17900	518
676	20250306	094500	413812225	17910	17930	17950	17910	644
677	20250306	094400	402270065	17970	17930	17970	17930	31
678	20250306	094300	401713055	17930	17970	17970	17930	35
679	20250306	094200	401084845	17970	17960	17970	17940	101
680	20250306	094100	399271575	17960	17950	17960	17910	1065
681	20250306	094000	380179265	17980	17940	17980	17940	51
682	20250306	093900	379264285	17980	17940	17980	17940	2
683	20250306	093800	379228365	17980	17980	17980	17980	0
684	20250306	093700	379228365	17980	17980	17980	17980	10
685	20250306	093600	379048565	17980	17940	17980	17920	1744
686	20250306	093500	347776195	17950	17990	18000	17950	874
687	20250306	093400	332079785	18000	18000	18000	18000	3
688	20250306	093300	332025785	17980	18000	18000	17980	13
689	20250306	093200	331791985	17960	18000	18000	17960	303
690	20250306	093100	326347275	18000	17970	18000	17970	492
691	20250306	093000	317499165	17970	17990	17990	17970	218
692	20250306	092900	313579555	17990	17990	17990	17990	18
693	20250306	092800	313255735	17980	17980	17990	17980	119
694	20250306	092700	311116045	17980	17980	17980	17980	116
695	20250306	092600	309030365	17980	17980	17980	17980	20
696	20250306	092500	308670765	17970	17960	17970	17960	90
697	20250306	092400	307054035	17960	18020	18020	17960	857
698	20250306	092300	291644875	18020	17990	18020	17990	309
699	20250306	092200	286085315	17990	18000	18000	17990	139
700	20250306	092100	283583645	18000	18050	18050	18000	548
701	20250306	092000	273719395	18050	18050	18050	18010	163
702	20250306	091900	270781665	18030	18030	18030	18030	50
703	20250306	091800	269880165	18050	17990	18050	17980	1083
704	20250306	091700	250379545	17990	17990	18030	17990	896
705	20250306	091600	234257525	17990	18020	18020	17990	383
706	20250306	091500	227364065	18000	18000	18000	17990	255
707	20250306	091400	222775315	18000	18020	18060	17990	1117
708	20250306	091300	202639855	18000	18040	18040	18000	659
709	20250306	091200	190756875	18030	18000	18030	17950	1210
710	20250306	091100	168974995	17960	17970	17970	17960	589
711	20250306	091000	158394605	17970	18030	18050	17970	1419
712	20250306	090900	132833675	18030	17980	18030	17920	1012
713	20250306	090800	114613755	17910	17920	18000	17910	310
714	20250306	090700	109046695	18010	18010	18010	17980	130
715	20250306	090600	106708005	18020	18020	18020	18020	69
716	20250306	090500	105464625	17910	18040	18040	17900	527
717	20250306	090400	96000265	18000	18000	18030	18000	261
718	20250306	090300	91296250	18000	18000	18010	17990	1039
719	20250306	090200	72594030	18030	18040	18080	18030	623
720	20250306	090100	61352530	18030	18080	18110	18030	722
721	20250306	090000	48314730	18130	18070	18170	18070	2671