KissMeData/100090/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	201200	7971735545	14680	14680	14680	14680	4694
3	20250306	201100	7971735545	14680	14680	14680	14680	0
4	20250306	201000	7971735545	14680	14680	14680	14680	0
5	20250306	200900	7971735545	14680	14680	14680	14680	0
6	20250306	200800	7971735545	14680	14680	14680	14680	0
7	20250306	200700	7971735545	14680	14680	14680	14680	0
8	20250306	200600	7971735545	14680	14680	14680	14680	0
9	20250306	200500	7971735545	14680	14680	14680	14680	0
10	20250306	200400	7971735545	14680	14680	14680	14680	0
11	20250306	200300	7971735545	14680	14680	14680	14680	0
12	20250306	200200	7971735545	14680	14680	14680	14680	0
13	20250306	200100	7971735545	14680	14680	14680	14680	0
14	20250306	200000	7971735545	14680	14680	14680	14680	0
15	20250306	195900	7971735545	14680	14680	14680	14680	0
16	20250306	195800	7971735545	14680	14680	14680	14680	0
17	20250306	195700	7971735545	14680	14680	14680	14680	0
18	20250306	195600	7971735545	14680	14680	14680	14680	0
19	20250306	195500	7971735545	14680	14680	14680	14680	0
20	20250306	195400	7971735545	14680	14680	14680	14680	0
21	20250306	195300	7971735545	14680	14680	14680	14680	0
22	20250306	195200	7971735545	14680	14680	14680	14680	0
23	20250306	195100	7971735545	14680	14680	14680	14680	0
24	20250306	195000	7971735545	14680	14680	14680	14680	0
25	20250306	194900	7971735545	14680	14680	14680	14680	0
26	20250306	194800	7971735545	14680	14680	14680	14680	0
27	20250306	194700	7971735545	14680	14680	14680	14680	0
28	20250306	194600	7971735545	14680	14680	14680	14680	0
29	20250306	194500	7971735545	14680	14680	14680	14680	0
30	20250306	194400	7971735545	14680	14680	14680	14680	0
31	20250306	194300	7971735545	14680	14680	14680	14680	0
32	20250306	194200	7971735545	14680	14680	14680	14680	4694
33	20250306	194100	7971735545	14680	14680	14680	14680	0
34	20250306	194000	7971735545	14680	14680	14680	14680	0
35	20250306	193900	7971735545	14680	14680	14680	14680	0
36	20250306	193800	7971735545	14680	14680	14680	14680	0
37	20250306	193700	7971735545	14680	14680	14680	14680	0
38	20250306	193600	7971735545	14680	14680	14680	14680	0
39	20250306	193500	7971735545	14680	14680	14680	14680	0
40	20250306	193400	7971735545	14680	14680	14680	14680	0
41	20250306	193300	7971735545	14680	14680	14680	14680	0
42	20250306	193200	7971735545	14680	14680	14680	14680	0
43	20250306	193100	7971735545	14680	14680	14680	14680	0
44	20250306	193000	7971735545	14680	14680	14680	14680	0
45	20250306	192900	7971735545	14680	14680	14680	14680	0
46	20250306	192800	7971735545	14680	14680	14680	14680	0
47	20250306	192700	7971735545	14680	14680	14680	14680	0
48	20250306	192600	7971735545	14680	14680	14680	14680	0
49	20250306	192500	7971735545	14680	14680	14680	14680	0
50	20250306	192400	7971735545	14680	14680	14680	14680	0
51	20250306	192300	7971735545	14680	14680	14680	14680	0
52	20250306	192200	7971735545	14680	14680	14680	14680	0
53	20250306	192100	7971735545	14680	14680	14680	14680	0
54	20250306	192000	7971735545	14680	14680	14680	14680	0
55	20250306	191900	7971735545	14680	14680	14680	14680	0
56	20250306	191800	7971735545	14680	14680	14680	14680	0
57	20250306	191700	7971735545	14680	14680	14680	14680	0
58	20250306	191600	7971735545	14680	14680	14680	14680	0
59	20250306	191500	7971735545	14680	14680	14680	14680	0
60	20250306	191400	7971735545	14680	14680	14680	14680	0
61	20250306	191300	7971735545	14680	14680	14680	14680	0
62	20250306	191200	7971735545	14680	14680	14680	14680	4694
63	20250306	191100	7971735545	14680	14680	14680	14680	0
64	20250306	191000	7971735545	14680	14680	14680	14680	0
65	20250306	190900	7971735545	14680	14680	14680	14680	0
66	20250306	190800	7971735545	14680	14680	14680	14680	0
67	20250306	190700	7971735545	14680	14680	14680	14680	0
68	20250306	190600	7971735545	14680	14680	14680	14680	0
69	20250306	190500	7971735545	14680	14680	14680	14680	0
70	20250306	190400	7971735545	14680	14680	14680	14680	0
71	20250306	190300	7971735545	14680	14680	14680	14680	0
72	20250306	190200	7971735545	14680	14680	14680	14680	0
73	20250306	190100	7971735545	14680	14680	14680	14680	0
74	20250306	190000	7971735545	14680	14680	14680	14680	0
75	20250306	185900	7971735545	14680	14680	14680	14680	0
76	20250306	185800	7971735545	14680	14680	14680	14680	0
77	20250306	185700	7971735545	14680	14680	14680	14680	0
78	20250306	185600	7971735545	14680	14680	14680	14680	0
79	20250306	185500	7971735545	14680	14680	14680	14680	0
80	20250306	185400	7971735545	14680	14680	14680	14680	0
81	20250306	185300	7971735545	14680	14680	14680	14680	0
82	20250306	185200	7971735545	14680	14680	14680	14680	0
83	20250306	185100	7971735545	14680	14680	14680	14680	0
84	20250306	185000	7971735545	14680	14680	14680	14680	0
85	20250306	184900	7971735545	14680	14680	14680	14680	0
86	20250306	184800	7971735545	14680	14680	14680	14680	0
87	20250306	184700	7971735545	14680	14680	14680	14680	0
88	20250306	184600	7971735545	14680	14680	14680	14680	0
89	20250306	184500	7971735545	14680	14680	14680	14680	0
90	20250306	184400	7971735545	14680	14680	14680	14680	0
91	20250306	184300	7971735545	14680	14680	14680	14680	0
92	20250306	184200	7971735545	14680	14680	14680	14680	4694
93	20250306	184100	7971735545	14680	14680	14680	14680	0
94	20250306	184000	7971735545	14680	14680	14680	14680	0
95	20250306	183900	7971735545	14680	14680	14680	14680	0
96	20250306	183800	7971735545	14680	14680	14680	14680	0
97	20250306	183700	7971735545	14680	14680	14680	14680	0
98	20250306	183600	7971735545	14680	14680	14680	14680	0
99	20250306	183500	7971735545	14680	14680	14680	14680	0
100	20250306	183400	7971735545	14680	14680	14680	14680	0
101	20250306	183300	7971735545	14680	14680	14680	14680	0
102	20250306	183200	7971735545	14680	14680	14680	14680	0
103	20250306	183100	7971735545	14680	14680	14680	14680	0
104	20250306	183000	7971735545	14680	14680	14680	14680	0
105	20250306	182900	7971735545	14680	14680	14680	14680	0
106	20250306	182800	7971735545	14680	14680	14680	14680	0
107	20250306	182700	7971735545	14680	14680	14680	14680	0
108	20250306	182600	7971735545	14680	14680	14680	14680	0
109	20250306	182500	7971735545	14680	14680	14680	14680	0
110	20250306	182400	7971735545	14680	14680	14680	14680	0
111	20250306	182300	7971735545	14680	14680	14680	14680	0
112	20250306	182200	7971735545	14680	14680	14680	14680	0
113	20250306	182100	7971735545	14680	14680	14680	14680	0
114	20250306	182000	7971735545	14680	14680	14680	14680	0
115	20250306	181900	7971735545	14680	14680	14680	14680	0
116	20250306	181800	7971735545	14680	14680	14680	14680	0
117	20250306	181700	7971735545	14680	14680	14680	14680	0
118	20250306	181600	7971735545	14680	14680	14680	14680	0
119	20250306	181500	7971735545	14680	14680	14680	14680	0
120	20250306	181400	7971735545	14680	14680	14680	14680	0
121	20250306	181300	7971735545	14680	14680	14680	14680	0
122	20250306	181200	7971735545	14680	14680	14680	14680	4694
123	20250306	181100	7971735545	14680	14680	14680	14680	0
124	20250306	181000	7971735545	14680	14680	14680	14680	0
125	20250306	180900	7971735545	14680	14680	14680	14680	0
126	20250306	180800	7971735545	14680	14680	14680	14680	0
127	20250306	180700	7971735545	14680	14680	14680	14680	0
128	20250306	180600	7971735545	14680	14680	14680	14680	0
129	20250306	180500	7971735545	14680	14680	14680	14680	0
130	20250306	180400	7971735545	14680	14680	14680	14680	0
131	20250306	180300	7971735545	14680	14680	14680	14680	0
132	20250306	180200	7971735545	14680	14680	14680	14680	0
133	20250306	180100	7971735545	14680	14680	14680	14680	0
134	20250306	180000	7971735545	14680	14680	14680	14680	0
135	20250306	175900	7971735545	14680	14680	14680	14680	0
136	20250306	175800	7971735545	14680	14680	14680	14680	0
137	20250306	175700	7971735545	14680	14680	14680	14680	0
138	20250306	175600	7971735545	14680	14680	14680	14680	0
139	20250306	175500	7971735545	14680	14680	14680	14680	0
140	20250306	175400	7971735545	14680	14680	14680	14680	0
141	20250306	175300	7971735545	14680	14680	14680	14680	0
142	20250306	175200	7971735545	14680	14680	14680	14680	0
143	20250306	175100	7971735545	14680	14680	14680	14680	0
144	20250306	175000	7971735545	14680	14680	14680	14680	0
145	20250306	174900	7971735545	14680	14680	14680	14680	0
146	20250306	174800	7971735545	14680	14680	14680	14680	0
147	20250306	174700	7971735545	14680	14680	14680	14680	0
148	20250306	174600	7971735545	14680	14680	14680	14680	0
149	20250306	174500	7971735545	14680	14680	14680	14680	0
150	20250306	174400	7971735545	14680	14680	14680	14680	0
151	20250306	174300	7971735545	14680	14680	14680	14680	0
152	20250306	174200	7971735545	14680	14680	14680	14680	4694
153	20250306	174100	7971735545	14680	14680	14680	14680	0
154	20250306	174000	7971735545	14680	14680	14680	14680	0
155	20250306	173900	7971735545	14680	14680	14680	14680	0
156	20250306	173800	7971735545	14680	14680	14680	14680	0
157	20250306	173700	7971735545	14680	14680	14680	14680	0
158	20250306	173600	7971735545	14680	14680	14680	14680	0
159	20250306	173500	7971735545	14680	14680	14680	14680	0
160	20250306	173400	7971735545	14680	14680	14680	14680	0
161	20250306	173300	7971735545	14680	14680	14680	14680	0
162	20250306	173200	7971735545	14680	14680	14680	14680	0
163	20250306	173100	7971735545	14680	14680	14680	14680	0
164	20250306	173000	7971735545	14680	14680	14680	14680	0
165	20250306	172900	7971735545	14680	14680	14680	14680	0
166	20250306	172800	7971735545	14680	14680	14680	14680	0
167	20250306	172700	7971735545	14680	14680	14680	14680	0
168	20250306	172600	7971735545	14680	14680	14680	14680	0
169	20250306	172500	7971735545	14680	14680	14680	14680	0
170	20250306	172400	7971735545	14680	14680	14680	14680	0
171	20250306	172300	7971735545	14680	14680	14680	14680	0
172	20250306	172200	7971735545	14680	14680	14680	14680	0
173	20250306	172100	7971735545	14680	14680	14680	14680	0
174	20250306	172000	7971735545	14680	14680	14680	14680	0
175	20250306	171900	7971735545	14680	14680	14680	14680	0
176	20250306	171800	7971735545	14680	14680	14680	14680	0
177	20250306	171700	7971735545	14680	14680	14680	14680	0
178	20250306	171600	7971735545	14680	14680	14680	14680	0
179	20250306	171500	7971735545	14680	14680	14680	14680	0
180	20250306	171400	7971735545	14680	14680	14680	14680	0
181	20250306	171300	7971735545	14680	14680	14680	14680	0
182	20250306	171200	7971735545	14680	14680	14680	14680	4694
183	20250306	171100	7971735545	14680	14680	14680	14680	0
184	20250306	171000	7971735545	14680	14680	14680	14680	0
185	20250306	170900	7971735545	14680	14680	14680	14680	0
186	20250306	170800	7971735545	14680	14680	14680	14680	0
187	20250306	170700	7971735545	14680	14680	14680	14680	0
188	20250306	170600	7971735545	14680	14680	14680	14680	0
189	20250306	170500	7971735545	14680	14680	14680	14680	0
190	20250306	170400	7971735545	14680	14680	14680	14680	0
191	20250306	170300	7971735545	14680	14680	14680	14680	0
192	20250306	170200	7971735545	14680	14680	14680	14680	0
193	20250306	170100	7971735545	14680	14680	14680	14680	0
194	20250306	170000	7971735545	14680	14680	14680	14680	0
195	20250306	165900	7971735545	14680	14680	14680	14680	0
196	20250306	165800	7971735545	14680	14680	14680	14680	0
197	20250306	165700	7971735545	14680	14680	14680	14680	0
198	20250306	165600	7971735545	14680	14680	14680	14680	0
199	20250306	165500	7971735545	14680	14680	14680	14680	0
200	20250306	165400	7971735545	14680	14680	14680	14680	0
201	20250306	165300	7971735545	14680	14680	14680	14680	0
202	20250306	165200	7971735545	14680	14680	14680	14680	0
203	20250306	165100	7971735545	14680	14680	14680	14680	0
204	20250306	165000	7971735545	14680	14680	14680	14680	0
205	20250306	164900	7971735545	14680	14680	14680	14680	0
206	20250306	164800	7971735545	14680	14680	14680	14680	0
207	20250306	164700	7971735545	14680	14680	14680	14680	0
208	20250306	164600	7971735545	14680	14680	14680	14680	0
209	20250306	164500	7971735545	14680	14680	14680	14680	0
210	20250306	164400	7971735545	14680	14680	14680	14680	0
211	20250306	164300	7971735545	14680	14680	14680	14680	0
212	20250306	164200	7971735545	14680	14680	14680	14680	4694
213	20250306	164100	7971735545	14680	14680	14680	14680	0
214	20250306	164000	7971735545	14680	14680	14680	14680	0
215	20250306	163900	7971735545	14680	14680	14680	14680	0
216	20250306	163800	7971735545	14680	14680	14680	14680	0
217	20250306	163700	7971735545	14680	14680	14680	14680	0
218	20250306	163600	7971735545	14680	14680	14680	14680	0
219	20250306	163500	7971735545	14680	14680	14680	14680	0
220	20250306	163400	7971735545	14680	14680	14680	14680	0
221	20250306	163300	7971735545	14680	14680	14680	14680	0
222	20250306	163200	7971735545	14680	14680	14680	14680	0
223	20250306	163100	7971735545	14680	14680	14680	14680	0
224	20250306	163000	7971735545	14680	14680	14680	14680	0
225	20250306	162900	7971735545	14680	14680	14680	14680	0
226	20250306	162800	7971735545	14680	14680	14680	14680	0
227	20250306	162700	7971735545	14680	14680	14680	14680	0
228	20250306	162600	7971735545	14680	14680	14680	14680	0
229	20250306	162500	7971735545	14680	14680	14680	14680	0
230	20250306	162400	7971735545	14680	14680	14680	14680	0
231	20250306	162300	7971735545	14680	14680	14680	14680	0
232	20250306	162200	7971735545	14680	14680	14680	14680	0
233	20250306	162100	7971735545	14680	14680	14680	14680	0
234	20250306	162000	7971735545	14680	14680	14680	14680	0
235	20250306	161900	7971735545	14680	14680	14680	14680	0
236	20250306	161800	7971735545	14680	14680	14680	14680	0
237	20250306	161700	7971735545	14680	14680	14680	14680	0
238	20250306	161600	7971735545	14680	14680	14680	14680	0
239	20250306	161500	7971735545	14680	14680	14680	14680	0
240	20250306	161400	7971735545	14680	14680	14680	14680	0
241	20250306	161300	7971735545	14680	14680	14680	14680	0
242	20250306	161200	7971735545	14680	14680	14680	14680	4694
243	20250306	161100	7971735545	14680	14680	14680	14680	0
244	20250306	161000	7971735545	14680	14680	14680	14680	0
245	20250306	160900	7971735545	14680	14680	14680	14680	0
246	20250306	160800	7971735545	14680	14680	14680	14680	0
247	20250306	160700	7971735545	14680	14680	14680	14680	0
248	20250306	160600	7971735545	14680	14680	14680	14680	0
249	20250306	160500	7971735545	14680	14680	14680	14680	0
250	20250306	160400	7971735545	14680	14680	14680	14680	0
251	20250306	160300	7971735545	14680	14680	14680	14680	0
252	20250306	160200	7971735545	14680	14680	14680	14680	0
253	20250306	160100	7971735545	14680	14680	14680	14680	0
254	20250306	160000	7971735545	14680	14680	14680	14680	0
255	20250306	155900	7971735545	14680	14680	14680	14680	0
256	20250306	155800	7971735545	14680	14680	14680	14680	0
257	20250306	155700	7971735545	14680	14680	14680	14680	0
258	20250306	155600	7971735545	14680	14680	14680	14680	0
259	20250306	155500	7971735545	14680	14680	14680	14680	0
260	20250306	155400	7971735545	14680	14680	14680	14680	0
261	20250306	155300	7971735545	14680	14680	14680	14680	0
262	20250306	155200	7971735545	14680	14680	14680	14680	0
263	20250306	155100	7971735545	14680	14680	14680	14680	0
264	20250306	155000	7971735545	14680	14680	14680	14680	0
265	20250306	154900	7971735545	14680	14680	14680	14680	0
266	20250306	154800	7971735545	14680	14680	14680	14680	0
267	20250306	154700	7971735545	14680	14680	14680	14680	0
268	20250306	154600	7971735545	14680	14680	14680	14680	0
269	20250306	154500	7971735545	14680	14680	14680	14680	0
270	20250306	154400	7971735545	14680	14680	14680	14680	0
271	20250306	154300	7971735545	14680	14680	14680	14680	0
272	20250306	154200	7971735545	14680	14680	14680	14680	4694
273	20250306	154100	7971735545	14680	14680	14680	14680	0
274	20250306	154000	7971735545	14680	14680	14680	14680	0
275	20250306	153900	7971735545	14680	14680	14680	14680	0
276	20250306	153800	7971735545	14680	14680	14680	14680	0
277	20250306	153700	7971735545	14680	14680	14680	14680	0
278	20250306	153600	7971735545	14680	14680	14680	14680	0
279	20250306	153500	7971735545	14680	14680	14680	14680	0
280	20250306	153400	7971735545	14680	14680	14680	14680	0
281	20250306	153300	7971735545	14680	14680	14680	14680	0
282	20250306	153200	7971735545	14680	14680	14680	14680	0
283	20250306	153100	7971735545	14680	14680	14680	14680	0
284	20250306	153000	7971735545	14680	14680	14680	14680	4694
285	20250306	152900	7902827625	14680	14680	14680	14680	0
286	20250306	152800	7902827625	14680	14680	14680	14680	0
287	20250306	152700	7902827625	14680	14680	14680	14680	0
288	20250306	152600	7902827625	14680	14680	14680	14680	0
289	20250306	152500	7902827625	14680	14680	14680	14680	0
290	20250306	152400	7902827625	14680	14680	14680	14680	0
291	20250306	152300	7902827625	14680	14680	14680	14680	0
292	20250306	152200	7902827625	14680	14680	14680	14680	0
293	20250306	152100	7902827625	14680	14680	14680	14680	0
294	20250306	152000	7902827625	14680	14680	14680	14680	0
295	20250306	151900	7902827625	14680	14680	14730	14650	7710
296	20250306	151800	7789707195	14680	14700	14720	14680	2287
297	20250306	151700	7756090565	14710	14720	14720	14700	1393
298	20250306	151600	7735608175	14730	14710	14730	14710	1107
299	20250306	151500	7719311275	14710	14730	14740	14700	4099
300	20250306	151400	7658961625	14730	14730	14760	14720	3663
301	20250306	151300	7605002255	14730	14740	14750	14720	2723
302	20250306	151200	7564870905	14740	14750	14760	14740	1731
303	20250306	151100	7539340855	14750	14790	14790	14740	1413
304	20250306	151000	7518493235	14760	14750	14790	14740	2126
305	20250306	150900	7487131705	14750	14760	14760	14740	1517
306	20250306	150800	7464753915	14750	14750	14760	14740	2058
307	20250306	150700	7434390855	14750	14730	14750	14730	1757
308	20250306	150600	7408494625	14740	14760	14760	14730	1891
309	20250306	150500	7380609265	14760	14760	14760	14760	444
310	20250306	150400	7374055825	14760	14750	14800	14750	875
311	20250306	150300	7361145895	14750	14740	14750	14730	1073
312	20250306	150200	7345329945	14740	14780	14780	14740	2278
313	20250306	150100	7311710085	14780	14810	14850	14780	2726
314	20250306	150000	7271360655	14800	14790	14850	14780	833
315	20250306	145900	7259014915	14850	14770	14850	14770	825
316	20250306	145800	7246811535	14770	14770	14860	14770	818
317	20250306	145700	7234722515	14780	14870	14870	14770	1059
318	20250306	145600	7219052745	14810	14750	14880	14740	2145
319	20250306	145500	7187296235	14750	14840	14870	14750	775
320	20250306	145400	7175835495	14870	14790	14900	14790	2848
321	20250306	145300	7133615445	14790	14730	14790	14720	1859
322	20250306	145200	7106184125	14730	14720	14730	14710	1215
323	20250306	145100	7088301025	14710	14730	14730	14710	912
324	20250306	145000	7074877705	14720	14710	14740	14710	1291
325	20250306	144900	7055868605	14720	14780	14780	14710	4025
326	20250306	144800	6996566185	14770	14790	14800	14770	813
327	20250306	144700	6984545055	14790	14800	14830	14790	1518
328	20250306	144600	6962079385	14810	14790	14810	14790	296
329	20250306	144500	6957699475	14790	14810	14820	14760	966
330	20250306	144400	6943398215	14810	14760	14810	14740	3758
331	20250306	144300	6887949315	14760	14800	14800	14760	2810
332	20250306	144200	6846417155	14810	14820	14820	14800	1150
333	20250306	144100	6829388890	14820	14860	14860	14820	770
334	20250306	144000	6817960890	14860	14860	14870	14850	1333
335	20250306	143900	6798153780	14850	14880	14880	14840	1520
336	20250306	143800	6775572100	14880	14830	14880	14830	581
337	20250306	143700	6766940610	14840	14790	14850	14770	2005
338	20250306	143600	6737254710	14780	14710	14800	14710	2958
339	20250306	143500	6693666410	14710	14720	14770	14710	2329
340	20250306	143400	6659397280	14710	14810	14810	14610	10151
341	20250306	143300	6509800150	14820	14860	14870	14820	4433
342	20250306	143200	6444077260	14870	14900	14930	14870	5802
343	20250306	143100	6357720180	14900	14890	14920	14880	1873
344	20250306	143000	6329825030	14890	14940	14980	14870	5073
345	20250306	142900	6254132980	14940	14870	14940	14860	1720
346	20250306	142800	6228548870	14870	14820	14870	14810	3685
347	20250306	142700	6173867465	14810	14760	14850	14760	3120
348	20250306	142600	6127651095	14770	14720	14860	14720	16286
349	20250306	142500	5887223865	14580	14580	14580	14580	0
350	20250306	142400	5887223865	14580	14940	14940	14580	9973
351	20250306	142300	5739009875	14940	14950	14950	14940	970
352	20250306	142200	5724514545	14950	14970	14970	14950	4829
353	20250306	142100	5652292145	14960	14950	14970	14950	570
354	20250306	142000	5643765505	14960	14950	14960	14950	1487
355	20250306	141900	5621522895	14960	14960	14970	14950	1459
356	20250306	141800	5599697375	14960	14980	14980	14950	3602
357	20250306	141700	5545812595	14990	14990	15020	14980	684
358	20250306	141600	5535560955	14990	14970	14990	14910	3770
359	20250306	141500	5479195615	14980	15020	15030	14970	12869
360	20250306	141400	5286099535	15030	15030	15040	15020	2463
361	20250306	141300	5249082225	15030	15060	15070	15020	3010
362	20250306	141200	5203821915	15050	15060	15080	15050	1748
363	20250306	141100	5177490445	15070	15090	15100	15070	3309
364	20250306	141000	5127606525	15090	15090	15100	15090	590
365	20250306	140900	5118698265	15090	15100	15110	15090	1147
366	20250306	140800	5101380975	15100	15130	15130	15100	5456
367	20250306	140700	5018937625	15130	15120	15140	15120	745
368	20250306	140600	5007666255	15130	15140	15160	15120	989
369	20250306	140500	4992699815	15130	15120	15140	15110	2502
370	20250306	140400	4954863235	15120	15150	15160	15110	2044
371	20250306	140300	4923950665	15140	15180	15180	15110	10213
372	20250306	140200	4769333195	15170	15210	15210	15170	1871
373	20250306	140100	4740913095	15200	15240	15240	15190	11164
374	20250306	140000	4570980125	15230	15280	15280	15230	11979
375	20250306	135900	4388178315	15280	15280	15280	15270	229
376	20250306	135800	4384680185	15270	15280	15280	15270	360
377	20250306	135700	4379182255	15280	15280	15280	15270	53
378	20250306	135600	4378372445	15280	15270	15280	15260	2068
379	20250306	135500	4346791615	15270	15270	15270	15260	247
380	20250306	135400	4343022145	15270	15270	15280	15260	1073
381	20250306	135300	4326637405	15270	15270	15270	15260	856
382	20250306	135200	4313566625	15270	15270	15270	15260	545
383	20250306	135100	4305244905	15270	15270	15270	15260	191
384	20250306	135000	4302328595	15270	15270	15270	15260	1866
385	20250306	134900	4273845420	15280	15270	15280	15260	4293
386	20250306	134800	4208314520	15270	15270	15280	15260	312
387	20250306	134700	4203550720	15270	15270	15280	15260	3153
388	20250306	134600	4155420880	15270	15300	15300	15270	3165
389	20250306	134500	4107059700	15300	15340	15340	15300	7002
390	20250306	134400	3999921090	15350	15310	15350	15310	1709
391	20250306	134300	3973719320	15300	15310	15340	15300	815
392	20250306	134200	3961242160	15310	15310	15310	15300	280
393	20250306	134100	3956955690	15310	15310	15310	15300	247
394	20250306	134000	3953174600	15310	15310	15310	15300	215
395	20250306	133900	3949884490	15310	15320	15320	15310	458
396	20250306	133800	3942870830	15320	15310	15330	15310	352
397	20250306	133700	3937480160	15310	15330	15330	15310	311
398	20250306	133600	3932718510	15310	15310	15320	15300	435
399	20250306	133500	3926057340	15320	15330	15330	15320	187
400	20250306	133400	3923192380	15330	15310	15330	15310	324
401	20250306	133300	3918231000	15310	15320	15320	15310	662
402	20250306	133200	3908090730	15310	15310	15320	15300	763
403	20250306	133100	3896410980	15310	15330	15330	15300	2130
404	20250306	133000	3863809990	15320	15330	15340	15310	326
405	20250306	132900	3858815725	15330	15350	15350	15330	253
406	20250306	132800	3854935985	15290	15350	15350	15290	7396
407	20250306	132700	3741831915	15350	15350	15360	15300	3594
408	20250306	132600	3686686965	15350	15350	15360	15350	970
409	20250306	132500	3671797395	15360	15350	15360	15300	10677
410	20250306	132400	3508367655	15350	15350	15360	15350	255
411	20250306	132300	3504453365	15350	15370	15370	15350	358
412	20250306	132200	3498957025	15360	15360	15370	15360	539
413	20250306	132100	3490677965	15370	15360	15380	15350	426
414	20250306	132000	3484133555	15360	15330	15360	15320	573
415	20250306	131900	3475342085	15320	15330	15340	15320	1615
416	20250306	131800	3450591905	15330	15350	15360	15330	1254
417	20250306	131700	3431344505	15350	15360	15360	15350	349
418	20250306	131600	3425987265	15360	15350	15360	15350	308
419	20250306	131500	3421258445	15330	15330	15360	15330	994
420	20250306	131400	3406014555	15330	15330	15340	15330	679
421	20250306	131300	3395605415	15340	15340	15340	15330	416
422	20250306	131200	3389225515	15340	15330	15340	15320	432
423	20250306	131100	3382602975	15330	15340	15350	15330	323
424	20250306	131000	3377648375	15350	15340	15350	15330	267
425	20250306	130900	3373554065	15340	15350	15360	15340	202
426	20250306	130800	3370453485	15350	15350	15360	15340	389
427	20250306	130700	3364483015	15350	15350	15360	15350	157
428	20250306	130600	3362073055	15360	15360	15360	15350	187
429	20250306	130500	3359200745	15370	15350	15370	15350	398
430	20250306	130400	3353087615	15350	15340	15350	15340	237
431	20250306	130300	3349450505	15340	15350	15350	15320	424
432	20250306	130200	3342943495	15320	15350	15360	15320	3032
433	20250306	130100	3296460425	15380	15370	15380	15340	1774
434	20250306	130000	3269226445	15370	15370	15370	15360	268
435	20250306	125900	3265108805	15380	15390	15390	15380	256
436	20250306	125800	3261169715	15380	15360	15400	15360	185
437	20250306	125700	3258323875	15400	15350	15400	15350	2553
438	20250306	125600	3219037145	15350	15390	15390	15350	1708
439	20250306	125500	3192768745	15390	15390	15400	15390	1828
440	20250306	125400	3164630585	15400	15405	15410	15400	566
441	20250306	125300	3155913920	15400	15420	15420	15400	843
442	20250306	125200	3142917650	15430	15450	15450	15430	393
443	20250306	125100	3136852430	15460	15460	15460	15460	151
444	20250306	125000	3134517970	15480	15470	15480	15420	7641
445	20250306	124900	3016359440	15480	15470	15480	15470	358
446	20250306	124800	3010819810	15470	15480	15480	15470	682
447	20250306	124700	3000264010	15490	15490	15490	15480	299
448	20250306	124600	2995634370	15500	15510	15520	15480	3296
449	20250306	124500	2944550350	15520	15530	15530	15510	64
450	20250306	124400	2943556610	15530	15560	15560	15500	2404
451	20250306	124300	2906245620	15560	15530	15560	15520	2123
452	20250306	124200	2873276600	15540	15570	15570	15530	2034
453	20250306	124100	2841648200	15580	15580	15580	15570	220
454	20250306	124000	2838221010	15570	15560	15570	15560	8
455	20250306	123900	2838096460	15560	15560	15560	15560	37
456	20250306	123800	2837520740	15570	15570	15570	15570	73
457	20250306	123700	2836384130	15570	15570	15580	15570	280
458	20250306	123600	2832024070	15570	15570	15570	15570	105
459	20250306	123500	2830389220	15570	15560	15580	15560	21
460	20250306	123400	2830062250	15560	15570	15570	15560	669
461	20250306	123300	2819650610	15570	15570	15580	15570	56
462	20250306	123200	2818778680	15570	15560	15570	15560	18
463	20250306	123100	2818498530	15560	15570	15580	15560	186
464	20250306	123000	2815603910	15570	15560	15570	15560	15
465	20250306	122900	2815370390	15560	15560	15560	15560	0
466	20250306	122800	2815370390	15560	15555	15570	15550	167
467	20250306	122700	2812772855	15550	15570	15570	15550	486
468	20250306	122600	2805212405	15580	15580	15580	15580	40
469	20250306	122500	2804589205	15570	15570	15580	15560	178
470	20250306	122400	2801818785	15570	15560	15580	15560	23
471	20250306	122300	2801460735	15560	15570	15570	15560	548
472	20250306	122200	2792931315	15580	15580	15580	15570	42
473	20250306	122100	2792277305	15570	15580	15580	15570	51
474	20250306	122000	2791482875	15580	15570	15580	15570	53
475	20250306	121900	2790657475	15580	15570	15580	15570	83
476	20250306	121800	2789364645	15560	15580	15580	15560	2346
477	20250306	121700	2752816595	15590	15590	15590	15580	80
478	20250306	121600	2751569735	15580	15580	15580	15580	1
479	20250306	121500	2751554155	15590	15595	15600	15590	1154
480	20250306	121400	2733559765	15595	15595	15595	15595	35
481	20250306	121300	2733013940	15600	15595	15600	15595	3
482	20250306	121200	2732967150	15595	15595	15600	15595	18
483	20250306	121100	2732686425	15595	15590	15595	15590	82
484	20250306	121000	2731407850	15590	15585	15590	15585	129
485	20250306	120900	2729396945	15580	15580	15580	15575	165
486	20250306	120800	2726826485	15575	15570	15580	15570	14
487	20250306	120700	2726608425	15560	15560	15560	15560	322
488	20250306	120600	2721598105	15550	15535	15550	15535	57
489	20250306	120500	2720712125	15540	15535	15540	15535	92
490	20250306	120400	2719282795	15535	15535	15535	15535	7
491	20250306	120300	2719174050	15535	15530	15540	15530	64
492	20250306	120200	2718179705	15540	15540	15540	15540	51
493	20250306	120100	2717387165	15540	15530	15540	15530	312
494	20250306	120000	2712541755	15530	15530	15540	15520	1617
495	20250306	115900	2687429985	15550	15550	15550	15550	7
496	20250306	115800	2687321135	15530	15550	15550	15530	375
497	20250306	115700	2681496155	15530	15540	15540	15530	206
498	20250306	115600	2678294925	15550	15540	15550	15540	378
499	20250306	115500	2672420795	15540	15560	15570	15540	1538
500	20250306	115400	2648507995	15560	15570	15570	15560	504
501	20250306	115300	2640665215	15570	15580	15580	15570	62
502	20250306	115200	2639699325	15580	15580	15580	15580	13
503	20250306	115100	2639496785	15570	15560	15570	15560	507
504	20250306	115000	2631607795	15560	15570	15570	15560	422
505	20250306	114900	2625041135	15590	15560	15590	15560	2
506	20250306	114800	2625009985	15570	15570	15580	15570	341
507	20250306	114700	2619699755	15560	15580	15580	15560	381
508	20250306	114600	2613769745	15570	15570	15570	15570	492
509	20250306	114500	2606109305	15570	15600	15600	15570	3128
510	20250306	114400	2557378305	15590	15590	15600	15590	160
511	20250306	114300	2554882695	15600	15590	15600	15590	101
512	20250306	114200	2553307105	15590	15610	15610	15590	760
513	20250306	114100	2541450675	15620	15620	15620	15620	106
514	20250306	114000	2539794955	15610	15610	15610	15610	2
515	20250306	113900	2539763735	15610	15600	15610	15600	79
516	20250306	113800	2538530895	15600	15600	15600	15600	1
517	20250306	113700	2538515295	15650	15650	15650	15650	0
518	20250306	113600	2538515295	15650	15610	15650	15600	2826
519	20250306	113500	2494318195	15620	15620	15620	15620	54
520	20250306	113400	2493474715	15610	15610	15610	15610	8
521	20250306	113300	2493349835	15610	15610	15610	15610	64
522	20250306	113200	2492350795	15610	15600	15620	15600	484
523	20250306	113100	2484795825	15600	15610	15610	15600	166
524	20250306	113000	2482205735	15610	15600	15610	15600	233
525	20250306	112900	2478570495	15600	15600	15600	15600	124
526	20250306	112800	2476636095	15600	15610	15610	15600	41
527	20250306	112700	2475996465	15610	15600	15610	15600	12
528	20250306	112600	2475809185	15610	15580	15610	15580	188
529	20250306	112500	2472878640	15590	15590	15590	15580	226
530	20250306	112400	2469357150	15590	15590	15590	15590	2
531	20250306	112300	2469325970	15590	15590	15590	15590	13
532	20250306	112200	2469123300	15590	15620	15640	15590	1788
533	20250306	112100	2441181190	15600	15620	15630	15600	90
534	20250306	112000	2439776630	15630	15580	15630	15570	276
535	20250306	111900	2435472460	15580	15610	15640	15580	873
536	20250306	111800	2421844510	15580	15590	15590	15580	804
537	20250306	111700	2409312690	15640	15570	15650	15570	76
538	20250306	111600	2408126180	15650	15640	15650	15570	1042
539	20250306	111500	2391882680	15640	15625	15645	15625	87
540	20250306	111400	2390522220	15600	15660	15660	15600	37
541	20250306	111300	2389944935	15660	15580	15660	15580	1652
542	20250306	111200	2364190715	15580	15570	15580	15570	179
543	20250306	111100	2361401945	15570	15570	15580	15560	657
544	20250306	111000	2351167745	15570	15550	15570	15540	814
545	20250306	110900	2338503785	15520	15560	15560	15520	1131
546	20250306	110800	2320935425	15560	15540	15570	15540	465
547	20250306	110700	2313699855	15560	15590	15600	15530	3164
548	20250306	110600	2264454415	15590	15620	15620	15590	4364
549	20250306	110500	2196360185	15620	15630	15630	15620	162
550	20250306	110400	2193829725	15610	15645	15650	15610	4163
551	20250306	110300	2128765180	15645	15650	15650	15630	1402
552	20250306	110200	2106838445	15650	15710	15710	15650	863
553	20250306	110100	2093331065	15650	15700	15710	15650	4078
554	20250306	110000	2029383805	15710	15710	15710	15690	5600
555	20250306	105900	1941437205	15710	15710	15710	15710	741
556	20250306	105800	1929796095	15710	15710	15720	15710	1027
557	20250306	105700	1913661155	15710	15720	15730	15710	1245
558	20250306	105600	1894100695	15730	15750	15750	15730	1322
559	20250306	105500	1873299835	15760	15770	15770	15750	1051
560	20250306	105400	1856740215	15770	15770	15780	15760	90
561	20250306	105300	1855320935	15790	15790	15790	15760	99
562	20250306	105200	1853759035	15790	15780	15790	15780	65
563	20250306	105100	1852733125	15810	15790	15810	15750	927
564	20250306	105000	1838109165	15800	15840	15840	15800	43
565	20250306	104900	1837428565	15840	15780	15840	15780	167
566	20250306	104800	1834788905	15780	15800	15810	15760	227
567	20250306	104700	1831200775	15800	15800	15800	15790	121
568	20250306	104600	1829289375	15800	15790	15800	15790	114
569	20250306	104500	1827488755	15790	15780	15790	15780	51
570	20250306	104400	1826683475	15790	15800	15800	15790	216
571	20250306	104300	1823271835	15810	15860	15860	15700	3940
572	20250306	104200	1761345925	15730	15820	15870	15720	4642
573	20250306	104100	1688114795	15850	15860	15870	15850	91
574	20250306	104000	1686671945	15870	15870	15870	15870	19
575	20250306	103900	1686370415	15870	15890	15890	15820	153
576	20250306	103800	1683943765	15870	15860	15870	15860	351
577	20250306	103700	1678373635	15850	15860	15870	15840	196
578	20250306	103600	1675267605	15870	15860	15870	15860	92
579	20250306	103500	1673807735	15870	15870	15870	15870	142
580	20250306	103400	1671554195	15840	15830	15840	15830	236
581	20250306	103300	1667816005	15830	15840	15840	15830	97
582	20250306	103200	1666279655	15840	15825	15840	15825	171
583	20250306	103100	1663572560	15830	15820	15830	15820	88
584	20250306	103000	1662179530	15820	15820	15830	15820	232
585	20250306	102900	1658508960	15830	15820	15830	15820	340
586	20250306	102800	1653129240	15820	15820	15830	15810	84
587	20250306	102700	1651800490	15830	15840	15840	15810	142
588	20250306	102600	1649552080	15840	15820	15840	15820	197
589	20250306	102500	1646431740	15830	15810	15840	15810	88
590	20250306	102400	1645039750	15830	15870	15870	15830	4080
591	20250306	102300	1580402830	15870	15880	15880	15860	82
592	20250306	102200	1579101250	15880	15850	15880	15850	416
593	20250306	102100	1572505790	15850	15840	15850	15840	105
594	20250306	102000	1570842210	15840	15840	15840	15830	272
595	20250306	101900	1566533740	15840	15850	15850	15830	66
596	20250306	101800	1565488155	15850	15840	15850	15840	73
597	20250306	101700	1564331175	15800	15850	15850	15790	336
598	20250306	101600	1559018775	15850	15800	15850	15800	679
599	20250306	101500	1548281745	15800	15780	15800	15730	1224
600	20250306	101400	1528989085	15780	15750	15780	15750	316
601	20250306	101300	1524010835	15750	15770	15770	15740	1719
602	20250306	101200	1496930905	15780	15770	15800	15760	521
603	20250306	101100	1488711995	15750	15810	15810	15750	228
604	20250306	101000	1485117185	15780	15820	15820	15780	259
605	20250306	100900	1481023465	15820	15820	15820	15820	22
606	20250306	100800	1480675425	15820	15810	15820	15750	222
607	20250306	100700	1477168515	15820	15800	15820	15800	163
608	20250306	100600	1474590185	15820	15830	15830	15770	118
609	20250306	100500	1472725545	15810	15870	15870	15800	331
610	20250306	100400	1467490775	15870	15880	15880	15870	41
611	20250306	100300	1466839815	15880	15890	15890	15860	80
612	20250306	100200	1465569275	15890	15890	15890	15860	113
613	20250306	100100	1463775415	15850	15830	15920	15830	298
614	20250306	100000	1459042625	15830	15910	15910	15830	1446
615	20250306	095900	1436144645	15850	15880	15920	15850	1160
616	20250306	095800	1417739005	15860	15860	15930	15850	881
617	20250306	095700	1403761845	15870	15980	15980	15870	1792
618	20250306	095600	1375242245	15980	15970	15990	15970	53
619	20250306	095500	1374395065	16000	15970	16000	15960	571
620	20250306	095400	1365265235	15970	15950	15970	15950	66
621	20250306	095300	1364211685	15970	15960	15970	15940	974
622	20250306	095200	1348665295	16000	15970	16000	15930	1618
623	20250306	095100	1322810345	15930	15970	15970	15930	54
624	20250306	095000	1321948855	15970	15940	15980	15920	206
625	20250306	094900	1318663055	15940	15940	15940	15940	256
626	20250306	094800	1314582415	15920	15980	15980	15920	1446
627	20250306	094700	1291552555	15990	15930	15990	15920	1279
628	20250306	094600	1271129675	15930	15930	15930	15880	375
629	20250306	094500	1265171365	15960	15980	15990	15950	1000
630	20250306	094400	1249190575	15980	15870	15980	15870	1678
631	20250306	094300	1222435675	15850	15900	15940	15850	195
632	20250306	094200	1219332915	15870	15840	15870	15800	1492
633	20250306	094100	1195690015	15850	15830	15860	15750	6554
634	20250306	094000	1091835325	15780	15805	15830	15780	111
635	20250306	093900	1090078850	15760	15820	15820	15760	424
636	20250306	093800	1083380630	15830	15840	15840	15830	24
637	20250306	093700	1083000560	15840	15840	15840	15840	0
638	20250306	093600	1083000560	15840	15770	15840	15770	754
639	20250306	093500	1071088750	15770	15780	15780	15770	420
640	20250306	093400	1064461480	15780	15760	15780	15760	526
641	20250306	093300	1056165920	15760	15780	15780	15760	114
642	20250306	093200	1054367710	15710	15730	15730	15710	819
643	20250306	093100	1041500080	15710	15710	15780	15710	924
644	20250306	093000	1026976290	15720	15750	15765	15720	1515
645	20250306	092900	1003130440	15780	15770	15780	15770	698
646	20250306	092800	992119670	15750	15720	15750	15710	758
647	20250306	092700	980191420	15710	15760	15760	15690	653
648	20250306	092600	969929595	15710	15760	15760	15690	2128
649	20250306	092500	936485595	15710	15700	15760	15690	3417
650	20250306	092400	882786195	15690	15690	15720	15690	1645
651	20250306	092300	856966465	15690	15710	15720	15690	3375
652	20250306	092200	803970645	15720	15770	15770	15710	4836
653	20250306	092100	727929815	15770	15770	15775	15750	1469
654	20250306	092000	704778350	15770	15860	15860	15770	4162
655	20250306	091900	638934770	15840	15850	15850	15840	285
656	20250306	091800	634418210	15910	15940	15940	15830	276
657	20250306	091700	630039610	15840	15930	15970	15840	1089
658	20250306	091600	612712220	15860	15850	15940	15840	827
659	20250306	091500	599602380	15880	15950	15970	15860	813
660	20250306	091400	586670840	15880	15920	15970	15880	364
661	20250306	091300	580872740	15920	15900	15920	15850	2659
662	20250306	091200	538635710	15900	15810	15900	15800	1564
663	20250306	091100	513861920	15840	15800	15840	15800	565
664	20250306	091000	504928660	15800	15800	15800	15770	1653
665	20250306	090900	478815910	15800	15810	15820	15760	262
666	20250306	090800	474678730	15810	15760	15820	15750	861
667	20250306	090700	461081650	15800	15800	15800	15740	2226
668	20250306	090600	425952410	15780	15790	15850	15780	1983
669	20250306	090500	394600250	15740	15750	15820	15700	1462
670	20250306	090400	371625990	15710	15800	15820	15710	7338
671	20250306	090300	256003760	15800	15800	15830	15790	2642
672	20250306	090200	214244730	15800	15920	15920	15800	4721
673	20250306	090100	139488540	15920	16040	16070	15920	4473
674	20250306	090000	67875920	16040	16190	16190	16030	4202