KissMeData/237880/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	205600	21335487260	19180	19180	19180	19180	8901
3	20250307	205500	21335487260	19180	19180	19180	19180	0
4	20250307	205400	21335487260	19180	19180	19180	19180	0
5	20250307	205300	21335487260	19180	19180	19180	19180	0
6	20250307	205200	21335487260	19180	19180	19180	19180	0
7	20250307	205100	21335487260	19180	19180	19180	19180	0
8	20250307	205000	21335487260	19180	19180	19180	19180	0
9	20250307	204900	21335487260	19180	19180	19180	19180	0
10	20250307	204800	21335487260	19180	19180	19180	19180	0
11	20250307	204700	21335487260	19180	19180	19180	19180	0
12	20250307	204600	21335487260	19180	19180	19180	19180	0
13	20250307	204500	21335487260	19180	19180	19180	19180	0
14	20250307	204400	21335487260	19180	19180	19180	19180	0
15	20250307	204300	21335487260	19180	19180	19180	19180	0
16	20250307	204200	21335487260	19180	19180	19180	19180	0
17	20250307	204100	21335487260	19180	19180	19180	19180	0
18	20250307	204000	21335487260	19180	19180	19180	19180	0
19	20250307	203900	21335487260	19180	19180	19180	19180	0
20	20250307	203800	21335487260	19180	19180	19180	19180	0
21	20250307	203700	21335487260	19180	19180	19180	19180	0
22	20250307	203600	21335487260	19180	19180	19180	19180	0
23	20250307	203500	21335487260	19180	19180	19180	19180	0
24	20250307	203400	21335487260	19180	19180	19180	19180	0
25	20250307	203300	21335487260	19180	19180	19180	19180	0
26	20250307	203200	21335487260	19180	19180	19180	19180	0
27	20250307	203100	21335487260	19180	19180	19180	19180	0
28	20250307	203000	21335487260	19180	19180	19180	19180	0
29	20250307	202900	21335487260	19180	19180	19180	19180	0
30	20250307	202800	21335487260	19180	19180	19180	19180	0
31	20250307	202700	21335487260	19180	19180	19180	19180	0
32	20250307	202600	21335487260	19180	19180	19180	19180	8901
33	20250307	202500	21335487260	19180	19180	19180	19180	0
34	20250307	202400	21335487260	19180	19180	19180	19180	0
35	20250307	202300	21335487260	19180	19180	19180	19180	0
36	20250307	202200	21335487260	19180	19180	19180	19180	0
37	20250307	202100	21335487260	19180	19180	19180	19180	0
38	20250307	202000	21335487260	19180	19180	19180	19180	0
39	20250307	201900	21335487260	19180	19180	19180	19180	0
40	20250307	201800	21335487260	19180	19180	19180	19180	0
41	20250307	201700	21335487260	19180	19180	19180	19180	0
42	20250307	201600	21335487260	19180	19180	19180	19180	0
43	20250307	201500	21335487260	19180	19180	19180	19180	0
44	20250307	201400	21335487260	19180	19180	19180	19180	0
45	20250307	201300	21335487260	19180	19180	19180	19180	0
46	20250307	201200	21335487260	19180	19180	19180	19180	0
47	20250307	201100	21335487260	19180	19180	19180	19180	0
48	20250307	201000	21335487260	19180	19180	19180	19180	0
49	20250307	200900	21335487260	19180	19180	19180	19180	0
50	20250307	200800	21335487260	19180	19180	19180	19180	0
51	20250307	200700	21335487260	19180	19180	19180	19180	0
52	20250307	200600	21335487260	19180	19180	19180	19180	0
53	20250307	200500	21335487260	19180	19180	19180	19180	0
54	20250307	200400	21335487260	19180	19180	19180	19180	0
55	20250307	200300	21335487260	19180	19180	19180	19180	0
56	20250307	200200	21335487260	19180	19180	19180	19180	0
57	20250307	200100	21335487260	19180	19180	19180	19180	0
58	20250307	200000	21335487260	19180	19180	19180	19180	0
59	20250307	195900	21335487260	19180	19180	19180	19180	0
60	20250307	195800	21335487260	19180	19180	19180	19180	0
61	20250307	195700	21335487260	19180	19180	19180	19180	0
62	20250307	195600	21335487260	19180	19180	19180	19180	8901
63	20250307	195500	21335487260	19180	19180	19180	19180	0
64	20250307	195400	21335487260	19180	19180	19180	19180	0
65	20250307	195300	21335487260	19180	19180	19180	19180	0
66	20250307	195200	21335487260	19180	19180	19180	19180	0
67	20250307	195100	21335487260	19180	19180	19180	19180	0
68	20250307	195000	21335487260	19180	19180	19180	19180	0
69	20250307	194900	21335487260	19180	19180	19180	19180	0
70	20250307	194800	21335487260	19180	19180	19180	19180	0
71	20250307	194700	21335487260	19180	19180	19180	19180	0
72	20250307	194600	21335487260	19180	19180	19180	19180	0
73	20250307	194500	21335487260	19180	19180	19180	19180	0
74	20250307	194400	21335487260	19180	19180	19180	19180	0
75	20250307	194300	21335487260	19180	19180	19180	19180	0
76	20250307	194200	21335487260	19180	19180	19180	19180	0
77	20250307	194100	21335487260	19180	19180	19180	19180	0
78	20250307	194000	21335487260	19180	19180	19180	19180	0
79	20250307	193900	21335487260	19180	19180	19180	19180	0
80	20250307	193800	21335487260	19180	19180	19180	19180	0
81	20250307	193700	21335487260	19180	19180	19180	19180	0
82	20250307	193600	21335487260	19180	19180	19180	19180	0
83	20250307	193500	21335487260	19180	19180	19180	19180	0
84	20250307	193400	21335487260	19180	19180	19180	19180	0
85	20250307	193300	21335487260	19180	19180	19180	19180	0
86	20250307	193200	21335487260	19180	19180	19180	19180	0
87	20250307	193100	21335487260	19180	19180	19180	19180	0
88	20250307	193000	21335487260	19180	19180	19180	19180	0
89	20250307	192900	21335487260	19180	19180	19180	19180	0
90	20250307	192800	21335487260	19180	19180	19180	19180	0
91	20250307	192700	21335487260	19180	19180	19180	19180	0
92	20250307	192600	21335487260	19180	19180	19180	19180	8901
93	20250307	192500	21335487260	19180	19180	19180	19180	0
94	20250307	192400	21335487260	19180	19180	19180	19180	0
95	20250307	192300	21335487260	19180	19180	19180	19180	0
96	20250307	192200	21335487260	19180	19180	19180	19180	0
97	20250307	192100	21335487260	19180	19180	19180	19180	0
98	20250307	192000	21335487260	19180	19180	19180	19180	0
99	20250307	191900	21335487260	19180	19180	19180	19180	0
100	20250307	191800	21335487260	19180	19180	19180	19180	0
101	20250307	191700	21335487260	19180	19180	19180	19180	0
102	20250307	191600	21335487260	19180	19180	19180	19180	0
103	20250307	191500	21335487260	19180	19180	19180	19180	0
104	20250307	191400	21335487260	19180	19180	19180	19180	0
105	20250307	191300	21335487260	19180	19180	19180	19180	0
106	20250307	191200	21335487260	19180	19180	19180	19180	0
107	20250307	191100	21335487260	19180	19180	19180	19180	0
108	20250307	191000	21335487260	19180	19180	19180	19180	0
109	20250307	190900	21335487260	19180	19180	19180	19180	0
110	20250307	190800	21335487260	19180	19180	19180	19180	0
111	20250307	190700	21335487260	19180	19180	19180	19180	0
112	20250307	190600	21335487260	19180	19180	19180	19180	0
113	20250307	190500	21335487260	19180	19180	19180	19180	0
114	20250307	190400	21335487260	19180	19180	19180	19180	0
115	20250307	190300	21335487260	19180	19180	19180	19180	0
116	20250307	190200	21335487260	19180	19180	19180	19180	0
117	20250307	190100	21335487260	19180	19180	19180	19180	0
118	20250307	190000	21335487260	19180	19180	19180	19180	0
119	20250307	185900	21335487260	19180	19180	19180	19180	0
120	20250307	185800	21335487260	19180	19180	19180	19180	0
121	20250307	185700	21335487260	19180	19180	19180	19180	0
122	20250307	185600	21335487260	19180	19180	19180	19180	8901
123	20250307	185500	21335487260	19180	19180	19180	19180	0
124	20250307	185400	21335487260	19180	19180	19180	19180	0
125	20250307	185300	21335487260	19180	19180	19180	19180	0
126	20250307	185200	21335487260	19180	19180	19180	19180	0
127	20250307	185100	21335487260	19180	19180	19180	19180	0
128	20250307	185000	21335487260	19180	19180	19180	19180	0
129	20250307	184900	21335487260	19180	19180	19180	19180	0
130	20250307	184800	21335487260	19180	19180	19180	19180	0
131	20250307	184700	21335487260	19180	19180	19180	19180	0
132	20250307	184600	21335487260	19180	19180	19180	19180	0
133	20250307	184500	21335487260	19180	19180	19180	19180	0
134	20250307	184400	21335487260	19180	19180	19180	19180	0
135	20250307	184300	21335487260	19180	19180	19180	19180	0
136	20250307	184200	21335487260	19180	19180	19180	19180	0
137	20250307	184100	21335487260	19180	19180	19180	19180	0
138	20250307	184000	21335487260	19180	19180	19180	19180	0
139	20250307	183900	21335487260	19180	19180	19180	19180	0
140	20250307	183800	21335487260	19180	19180	19180	19180	0
141	20250307	183700	21335487260	19180	19180	19180	19180	0
142	20250307	183600	21335487260	19180	19180	19180	19180	0
143	20250307	183500	21335487260	19180	19180	19180	19180	0
144	20250307	183400	21335487260	19180	19180	19180	19180	0
145	20250307	183300	21335487260	19180	19180	19180	19180	0
146	20250307	183200	21335487260	19180	19180	19180	19180	0
147	20250307	183100	21335487260	19180	19180	19180	19180	0
148	20250307	183000	21335487260	19180	19180	19180	19180	0
149	20250307	182900	21335487260	19180	19180	19180	19180	0
150	20250307	182800	21335487260	19180	19180	19180	19180	0
151	20250307	182700	21335487260	19180	19180	19180	19180	0
152	20250307	182600	21335487260	19180	19180	19180	19180	8901
153	20250307	182500	21335487260	19180	19180	19180	19180	0
154	20250307	182400	21335487260	19180	19180	19180	19180	0
155	20250307	182300	21335487260	19180	19180	19180	19180	0
156	20250307	182200	21335487260	19180	19180	19180	19180	0
157	20250307	182100	21335487260	19180	19180	19180	19180	0
158	20250307	182000	21335487260	19180	19180	19180	19180	0
159	20250307	181900	21335487260	19180	19180	19180	19180	0
160	20250307	181800	21335487260	19180	19180	19180	19180	0
161	20250307	181700	21335487260	19180	19180	19180	19180	0
162	20250307	181600	21335487260	19180	19180	19180	19180	0
163	20250307	181500	21335487260	19180	19180	19180	19180	0
164	20250307	181400	21335487260	19180	19180	19180	19180	0
165	20250307	181300	21335487260	19180	19180	19180	19180	0
166	20250307	181200	21335487260	19180	19180	19180	19180	0
167	20250307	181100	21335487260	19180	19180	19180	19180	0
168	20250307	181000	21335487260	19180	19180	19180	19180	0
169	20250307	180900	21335487260	19180	19180	19180	19180	0
170	20250307	180800	21335487260	19180	19180	19180	19180	0
171	20250307	180700	21335487260	19180	19180	19180	19180	0
172	20250307	180600	21335487260	19180	19180	19180	19180	0
173	20250307	180500	21335487260	19180	19180	19180	19180	0
174	20250307	180400	21335487260	19180	19180	19180	19180	0
175	20250307	180300	21335487260	19180	19180	19180	19180	0
176	20250307	180200	21335487260	19180	19180	19180	19180	0
177	20250307	180100	21335487260	19180	19180	19180	19180	0
178	20250307	180000	21335487260	19180	19180	19180	19180	0
179	20250307	175900	21335487260	19180	19180	19180	19180	0
180	20250307	175800	21335487260	19180	19180	19180	19180	0
181	20250307	175700	21335487260	19180	19180	19180	19180	0
182	20250307	175600	21335487260	19180	19180	19180	19180	8901
183	20250307	175500	21335487260	19180	19180	19180	19180	0
184	20250307	175400	21335487260	19180	19180	19180	19180	0
185	20250307	175300	21335487260	19180	19180	19180	19180	0
186	20250307	175200	21335487260	19180	19180	19180	19180	0
187	20250307	175100	21335487260	19180	19180	19180	19180	0
188	20250307	175000	21335487260	19180	19180	19180	19180	0
189	20250307	174900	21335487260	19180	19180	19180	19180	0
190	20250307	174800	21335487260	19180	19180	19180	19180	0
191	20250307	174700	21335487260	19180	19180	19180	19180	0
192	20250307	174600	21335487260	19180	19180	19180	19180	0
193	20250307	174500	21335487260	19180	19180	19180	19180	0
194	20250307	174400	21335487260	19180	19180	19180	19180	0
195	20250307	174300	21335487260	19180	19180	19180	19180	0
196	20250307	174200	21335487260	19180	19180	19180	19180	0
197	20250307	174100	21335487260	19180	19180	19180	19180	0
198	20250307	174000	21335487260	19180	19180	19180	19180	0
199	20250307	173900	21335487260	19180	19180	19180	19180	0
200	20250307	173800	21335487260	19180	19180	19180	19180	0
201	20250307	173700	21335487260	19180	19180	19180	19180	0
202	20250307	173600	21335487260	19180	19180	19180	19180	0
203	20250307	173500	21335487260	19180	19180	19180	19180	0
204	20250307	173400	21335487260	19180	19180	19180	19180	0
205	20250307	173300	21335487260	19180	19180	19180	19180	0
206	20250307	173200	21335487260	19180	19180	19180	19180	0
207	20250307	173100	21335487260	19180	19180	19180	19180	0
208	20250307	173000	21335487260	19180	19180	19180	19180	0
209	20250307	172900	21335487260	19180	19180	19180	19180	0
210	20250307	172800	21335487260	19180	19180	19180	19180	0
211	20250307	172700	21335487260	19180	19180	19180	19180	0
212	20250307	172600	21335487260	19180	19180	19180	19180	8901
213	20250307	172500	21335487260	19180	19180	19180	19180	0
214	20250307	172400	21335487260	19180	19180	19180	19180	0
215	20250307	172300	21335487260	19180	19180	19180	19180	0
216	20250307	172200	21335487260	19180	19180	19180	19180	0
217	20250307	172100	21335487260	19180	19180	19180	19180	0
218	20250307	172000	21335487260	19180	19180	19180	19180	0
219	20250307	171900	21335487260	19180	19180	19180	19180	0
220	20250307	171800	21335487260	19180	19180	19180	19180	0
221	20250307	171700	21335487260	19180	19180	19180	19180	0
222	20250307	171600	21335487260	19180	19180	19180	19180	0
223	20250307	171500	21335487260	19180	19180	19180	19180	0
224	20250307	171400	21335487260	19180	19180	19180	19180	0
225	20250307	171300	21335487260	19180	19180	19180	19180	0
226	20250307	171200	21335487260	19180	19180	19180	19180	0
227	20250307	171100	21335487260	19180	19180	19180	19180	0
228	20250307	171000	21335487260	19180	19180	19180	19180	0
229	20250307	170900	21335487260	19180	19180	19180	19180	0
230	20250307	170800	21335487260	19180	19180	19180	19180	0
231	20250307	170700	21335487260	19180	19180	19180	19180	0
232	20250307	170600	21335487260	19180	19180	19180	19180	0
233	20250307	170500	21335487260	19180	19180	19180	19180	0
234	20250307	170400	21335487260	19180	19180	19180	19180	0
235	20250307	170300	21335487260	19180	19180	19180	19180	0
236	20250307	170200	21335487260	19180	19180	19180	19180	0
237	20250307	170100	21335487260	19180	19180	19180	19180	0
238	20250307	170000	21335487260	19180	19180	19180	19180	0
239	20250307	165900	21335487260	19180	19180	19180	19180	0
240	20250307	165800	21335487260	19180	19180	19180	19180	0
241	20250307	165700	21335487260	19180	19180	19180	19180	0
242	20250307	165600	21335487260	19180	19180	19180	19180	8901
243	20250307	165500	21335487260	19180	19180	19180	19180	0
244	20250307	165400	21335487260	19180	19180	19180	19180	0
245	20250307	165300	21335487260	19180	19180	19180	19180	0
246	20250307	165200	21335487260	19180	19180	19180	19180	0
247	20250307	165100	21335487260	19180	19180	19180	19180	0
248	20250307	165000	21335487260	19180	19180	19180	19180	0
249	20250307	164900	21335487260	19180	19180	19180	19180	0
250	20250307	164800	21335487260	19180	19180	19180	19180	0
251	20250307	164700	21335487260	19180	19180	19180	19180	0
252	20250307	164600	21335487260	19180	19180	19180	19180	0
253	20250307	164500	21335487260	19180	19180	19180	19180	0
254	20250307	164400	21335487260	19180	19180	19180	19180	0
255	20250307	164300	21335487260	19180	19180	19180	19180	0
256	20250307	164200	21335487260	19180	19180	19180	19180	0
257	20250307	164100	21335487260	19180	19180	19180	19180	0
258	20250307	164000	21335487260	19180	19180	19180	19180	0
259	20250307	163900	21335487260	19180	19180	19180	19180	0
260	20250307	163800	21335487260	19180	19180	19180	19180	0
261	20250307	163700	21335487260	19180	19180	19180	19180	0
262	20250307	163600	21335487260	19180	19180	19180	19180	0
263	20250307	163500	21335487260	19180	19180	19180	19180	0
264	20250307	163400	21335487260	19180	19180	19180	19180	0
265	20250307	163300	21335487260	19180	19180	19180	19180	0
266	20250307	163200	21335487260	19180	19180	19180	19180	0
267	20250307	163100	21335487260	19180	19180	19180	19180	0
268	20250307	163000	21335487260	19180	19180	19180	19180	0
269	20250307	162900	21335487260	19180	19180	19180	19180	0
270	20250307	162800	21335487260	19180	19180	19180	19180	0
271	20250307	162700	21335487260	19180	19180	19180	19180	0
272	20250307	162600	21335487260	19180	19180	19180	19180	8901
273	20250307	162500	21335487260	19180	19180	19180	19180	0
274	20250307	162400	21335487260	19180	19180	19180	19180	0
275	20250307	162300	21335487260	19180	19180	19180	19180	0
276	20250307	162200	21335487260	19180	19180	19180	19180	0
277	20250307	162100	21335487260	19180	19180	19180	19180	0
278	20250307	162000	21335487260	19180	19180	19180	19180	0
279	20250307	161900	21335487260	19180	19180	19180	19180	0
280	20250307	161800	21335487260	19180	19180	19180	19180	0
281	20250307	161700	21335487260	19180	19180	19180	19180	0
282	20250307	161600	21335487260	19180	19180	19180	19180	0
283	20250307	161500	21335487260	19180	19180	19180	19180	0
284	20250307	161400	21335487260	19180	19180	19180	19180	0
285	20250307	161300	21335487260	19180	19180	19180	19180	0
286	20250307	161200	21335487260	19180	19180	19180	19180	0
287	20250307	161100	21335487260	19180	19180	19180	19180	0
288	20250307	161000	21335487260	19180	19180	19180	19180	0
289	20250307	160900	21335487260	19180	19180	19180	19180	0
290	20250307	160800	21335487260	19180	19180	19180	19180	0
291	20250307	160700	21335487260	19180	19180	19180	19180	0
292	20250307	160600	21335487260	19180	19180	19180	19180	0
293	20250307	160500	21335487260	19180	19180	19180	19180	0
294	20250307	160400	21335487260	19180	19180	19180	19180	0
295	20250307	160300	21335487260	19180	19180	19180	19180	0
296	20250307	160200	21335487260	19180	19180	19180	19180	0
297	20250307	160100	21335487260	19180	19180	19180	19180	0
298	20250307	160000	21335487260	19180	19180	19180	19180	0
299	20250307	155900	21335487260	19180	19180	19180	19180	0
300	20250307	155800	21335487260	19180	19180	19180	19180	0
301	20250307	155700	21335487260	19180	19180	19180	19180	0
302	20250307	155600	21335487260	19180	19180	19180	19180	8901
303	20250307	155500	21335487260	19180	19180	19180	19180	0
304	20250307	155400	21335487260	19180	19180	19180	19180	0
305	20250307	155300	21335487260	19180	19180	19180	19180	0
306	20250307	155200	21335487260	19180	19180	19180	19180	0
307	20250307	155100	21335487260	19180	19180	19180	19180	0
308	20250307	155000	21335487260	19180	19180	19180	19180	0
309	20250307	154900	21335487260	19180	19180	19180	19180	0
310	20250307	154800	21335487260	19180	19180	19180	19180	0
311	20250307	154700	21335487260	19180	19180	19180	19180	0
312	20250307	154600	21335487260	19180	19180	19180	19180	0
313	20250307	154500	21335487260	19180	19180	19180	19180	0
314	20250307	154400	21335487260	19180	19180	19180	19180	0
315	20250307	154300	21335487260	19180	19180	19180	19180	0
316	20250307	154200	21335487260	19180	19180	19180	19180	0
317	20250307	154100	21335487260	19180	19180	19180	19180	0
318	20250307	154000	21335487260	19180	19180	19180	19180	0
319	20250307	153900	21335487260	19180	19180	19180	19180	0
320	20250307	153800	21335487260	19180	19180	19180	19180	0
321	20250307	153700	21335487260	19180	19180	19180	19180	0
322	20250307	153600	21335487260	19180	19180	19180	19180	0
323	20250307	153500	21335487260	19180	19180	19180	19180	0
324	20250307	153400	21335487260	19180	19180	19180	19180	0
325	20250307	153300	21335487260	19180	19180	19180	19180	0
326	20250307	153200	21335487260	19180	19180	19180	19180	0
327	20250307	153100	21335487260	19180	19180	19180	19180	0
328	20250307	153000	21335487260	19180	19180	19180	19180	8901
329	20250307	152900	21164766080	19150	19150	19150	19150	0
330	20250307	152800	21164766080	19150	19150	19150	19150	0
331	20250307	152700	21164766080	19150	19150	19150	19150	0
332	20250307	152600	21164766080	19150	19150	19150	19150	0
333	20250307	152500	21164766080	19150	19150	19150	19150	0
334	20250307	152400	21164766080	19150	19150	19150	19150	0
335	20250307	152300	21164766080	19150	19150	19150	19150	0
336	20250307	152200	21164766080	19150	19150	19150	19150	0
337	20250307	152100	21164766080	19150	19150	19150	19150	0
338	20250307	152000	21164766080	19150	19150	19150	19150	0
339	20250307	151900	21164766080	19150	19150	19170	19150	987
340	20250307	151800	21145852330	19170	19180	19190	19130	1120
341	20250307	151700	21124384820	19180	19170	19190	19170	436
342	20250307	151600	21116023540	19180	19160	19180	19150	692
343	20250307	151500	21102761090	19160	19170	19180	19160	521
344	20250307	151400	21092774110	19170	19170	19180	19170	597
345	20250307	151300	21081328590	19160	19160	19180	19160	449
346	20250307	151200	21072720200	19160	19130	19160	19120	280
347	20250307	151100	21067363020	19120	19090	19130	19090	2564
348	20250307	151000	21018394070	19090	19070	19100	19070	117
349	20250307	150900	21016160730	19070	19080	19100	19070	1284
350	20250307	150800	20991656190	19090	19100	19100	19090	388
351	20250307	150700	20984247320	19100	19080	19100	19070	2920
352	20250307	150600	20928537185	19080	19120	19120	19080	1876
353	20250307	150500	20892727105	19130	19080	19130	19080	2103
354	20250307	150400	20852582205	19070	19120	19120	19070	1711
355	20250307	150300	20819903985	19130	19140	19140	19110	165
356	20250307	150200	20816748185	19140	19150	19150	19140	276
357	20250307	150100	20811465285	19150	19120	19170	19120	552
358	20250307	150000	20800905545	19120	19110	19120	19100	593
359	20250307	145900	20789575325	19110	19130	19180	19110	1171
360	20250307	145800	20767179655	19130	19180	19180	19130	1771
361	20250307	145700	20733268145	19180	19170	19180	19170	619
362	20250307	145600	20721399835	19180	19160	19180	19150	741
363	20250307	145500	20707203255	19160	19150	19160	19150	350
364	20250307	145400	20700499025	19150	19160	19170	19150	1724
365	20250307	145300	20667476795	19160	19170	19180	19150	609
366	20250307	145200	20655805885	19170	19150	19180	19150	519
367	20250307	145100	20645857775	19150	19160	19160	19140	330
368	20250307	145000	20639537555	19160	19130	19160	19130	483
369	20250307	144900	20630291795	19140	19190	19190	19130	1114
370	20250307	144800	20608948235	19190	19170	19190	19170	457
371	20250307	144700	20600179605	19190	19200	19200	19140	1896
372	20250307	144600	20563837285	19200	19210	19220	19200	645
373	20250307	144500	20551448680	19210	19200	19220	19200	859
374	20250307	144400	20534951030	19190	19200	19210	19180	772
375	20250307	144300	20520134980	19200	19210	19250	19180	1301
376	20250307	144200	20495130400	19220	19190	19220	19180	614
377	20250307	144100	20483345080	19180	19150	19200	19150	275
378	20250307	144000	20478072620	19140	19150	19190	19140	693
379	20250307	143900	20464800180	19150	19200	19210	19150	1171
380	20250307	143800	20442332430	19190	19180	19210	19180	466
381	20250307	143700	20433393940	19170	19140	19180	19140	448
382	20250307	143600	20424812480	19140	19200	19200	19120	1855
383	20250307	143500	20389231220	19200	19210	19210	19180	834
384	20250307	143400	20373220150	19210	19200	19210	19200	398
385	20250307	143300	20365576090	19200	19180	19210	19170	706
386	20250307	143200	20352034780	19180	19160	19200	19160	795
387	20250307	143100	20336789230	19160	19150	19160	19150	442
388	20250307	143000	20328323750	19150	19160	19160	19150	334
389	20250307	142900	20321925720	19160	19210	19220	19160	969
390	20250307	142800	20303332050	19220	19180	19220	19180	618
391	20250307	142700	20291465520	19180	19190	19200	19170	850
392	20250307	142600	20275157430	19180	19160	19190	19160	418
393	20250307	142500	20267144970	19170	19110	19170	19110	958
394	20250307	142400	20248801420	19100	19100	19100	19090	584
395	20250307	142300	20237647790	19100	19110	19110	19070	428
396	20250307	142200	20229473570	19120	19100	19120	19100	405
397	20250307	142100	20221737550	19100	19060	19100	19060	427
398	20250307	142000	20213593140	19080	19080	19080	19060	750
399	20250307	141900	20199287720	19090	19100	19100	19090	677
400	20250307	141800	20186360450	19100	19050	19100	19040	1310
401	20250307	141700	20161393410	19050	19080	19090	19050	1892
402	20250307	141600	20125315290	19090	19110	19120	19090	1946
403	20250307	141500	20088148670	19110	19140	19140	19110	618
404	20250307	141400	20076328520	19140	19150	19150	19130	1052
405	20250307	141300	20056193220	19140	19130	19160	19130	569
406	20250307	141200	20045299690	19120	19120	19130	19100	1467
407	20250307	141100	20017262330	19120	19150	19150	19110	490
408	20250307	141000	20007886610	19150	19130	19150	19130	382
409	20250307	140900	20000576480	19140	19130	19150	19130	672
410	20250307	140800	19987712780	19120	19130	19140	19110	1521
411	20250307	140700	19958620980	19130	19150	19160	19130	399
412	20250307	140600	19950984090	19120	19120	19150	19110	910
413	20250307	140500	19933584150	19130	19140	19140	19120	808
414	20250307	140400	19918131130	19140	19140	19150	19130	1139
415	20250307	140300	19896333550	19150	19150	19150	19140	940
416	20250307	140200	19878337170	19140	19170	19170	19130	2837
417	20250307	140100	19824005270	19190	19190	19200	19170	970
418	20250307	140000	19805399660	19190	19170	19190	19170	512
419	20250307	135900	19795582190	19170	19190	19190	19170	1105
420	20250307	135800	19774388790	19180	19200	19210	19180	1405
421	20250307	135700	19747424045	19200	19220	19220	19200	2977
422	20250307	135600	19690246725	19220	19250	19250	19220	1361
423	20250307	135500	19664075415	19240	19240	19240	19230	390
424	20250307	135400	19656574015	19240	19240	19240	19230	1344
425	20250307	135300	19630722325	19260	19260	19260	19240	982
426	20250307	135200	19611815415	19250	19230	19250	19230	221
427	20250307	135100	19607563105	19240	19250	19260	19220	1035
428	20250307	135000	19587651035	19250	19240	19250	19240	319
429	20250307	134900	19581510865	19240	19250	19250	19240	500
430	20250307	134800	19571886655	19250	19210	19250	19210	686
431	20250307	134700	19558695155	19220	19220	19220	19220	619
432	20250307	134600	19546797975	19220	19200	19220	19195	1326
433	20250307	134500	19521333200	19200	19200	19210	19200	1459
434	20250307	134400	19493319220	19200	19230	19240	19190	2088
435	20250307	134300	19453197010	19240	19250	19270	19230	1674
436	20250307	134200	19420971775	19250	19240	19250	19240	398
437	20250307	134100	19413311895	19240	19240	19250	19230	632
438	20250307	134000	19401152105	19240	19240	19250	19230	886
439	20250307	133900	19384107545	19240	19240	19250	19230	595
440	20250307	133800	19372661335	19240	19220	19250	19220	592
441	20250307	133700	19361272465	19220	19240	19250	19210	388
442	20250307	133600	19353811675	19250	19220	19250	19210	913
443	20250307	133500	19336264005	19210	19190	19210	19190	413
444	20250307	133400	19328335125	19190	19190	19200	19180	487
445	20250307	133300	19318987355	19200	19195	19200	19170	784
446	20250307	133200	19303943500	19200	19200	19200	19190	320
447	20250307	133100	19297801200	19200	19210	19210	19180	863
448	20250307	133000	19281239120	19220	19250	19250	19190	1565
449	20250307	132900	19251165830	19240	19240	19260	19240	1027
450	20250307	132800	19231400985	19250	19260	19260	19230	1075
451	20250307	132700	19210710305	19260	19320	19320	19250	1629
452	20250307	132600	19179298005	19320	19320	19330	19310	556
453	20250307	132500	19168554875	19320	19325	19325	19310	598
454	20250307	132400	19157004260	19320	19370	19370	19310	1600
455	20250307	132300	19126059450	19370	19370	19390	19370	693
456	20250307	132200	19112631675	19360	19390	19390	19330	1331
457	20250307	132100	19086866865	19380	19230	19390	19230	2962
458	20250307	132000	19029607165	19220	19190	19260	19190	1375
459	20250307	131900	19003173125	19190	19180	19190	19170	360
460	20250307	131800	18996267935	19180	19190	19190	19180	172
461	20250307	131700	18992967435	19220	19180	19220	19170	386
462	20250307	131600	18985566785	19180	19180	19180	19180	31
463	20250307	131500	18984972205	19180	19155	19180	19150	341
464	20250307	131400	18978440440	19160	19160	19170	19150	301
465	20250307	131300	18972674630	19160	19180	19180	19160	385
466	20250307	131200	18965294350	19190	19200	19200	19180	593
467	20250307	131100	18953918820	19180	19240	19250	19180	3018
468	20250307	131000	18895863560	19220	19270	19270	19200	954
469	20250307	130900	18877501430	19260	19260	19270	19250	167
470	20250307	130800	18874285680	19250	19200	19270	19190	1699
471	20250307	130700	18841644450	19210	19220	19220	19180	710
472	20250307	130600	18828000630	19210	19180	19210	19180	259
473	20250307	130500	18823030230	19160	19250	19250	19150	3711
474	20250307	130400	18751737910	19250	19250	19250	19240	364
475	20250307	130300	18744732860	19250	19260	19260	19240	306
476	20250307	130200	18738843010	19240	19250	19270	19240	473
477	20250307	130100	18729737410	19250	19250	19250	19240	240
478	20250307	130000	18725119560	19270	19280	19280	19240	518
479	20250307	125900	18715142720	19290	19250	19290	19250	363
480	20250307	125800	18708149240	19250	19190	19250	19190	623
481	20250307	125700	18696173390	19190	19160	19190	19150	467
482	20250307	125600	18687224770	19160	19180	19190	19160	1192
483	20250307	125500	18664373150	19190	19180	19200	19170	519
484	20250307	125400	18654418790	19200	19180	19200	19170	1176
485	20250307	125300	18631863600	19170	19180	19180	19170	216
486	20250307	125200	18627722800	19170	19160	19170	19160	719
487	20250307	125100	18613942080	19160	19140	19160	19140	408
488	20250307	125000	18606125620	19140	19160	19160	19140	72
489	20250307	124900	18604747330	19160	19120	19160	19120	612
490	20250307	124800	18593036240	19130	19120	19130	19110	325
491	20250307	124700	18586822320	19110	19100	19120	19100	664
492	20250307	124600	18574134070	19100	19110	19110	19100	2255
493	20250307	124500	18531056490	19110	19120	19130	19110	1003
494	20250307	124400	18511884435	19140	19140	19140	19120	341
495	20250307	124300	18505360395	19140	19150	19160	19140	1145
496	20250307	124200	18483438725	19150	19110	19150	19110	1020
497	20250307	124100	18463927715	19140	19130	19160	19110	2482
498	20250307	124000	18416435835	19120	19180	19180	19120	2130
499	20250307	123900	18375669805	19180	19180	19180	19130	1598
500	20250307	123800	18345058435	19190	19190	19190	19180	959
501	20250307	123700	18326658195	19200	19160	19220	19120	1962
502	20250307	123600	18289059165	19160	19260	19260	19150	8441
503	20250307	123500	18126789045	19250	19260	19260	19250	197
504	20250307	123400	18122995135	19280	19260	19280	19250	910
505	20250307	123300	18105468885	19260	19280	19280	19250	104
506	20250307	123200	18103465855	19260	19280	19280	19250	751
507	20250307	123100	18089001285	19260	19270	19280	19250	809
508	20250307	123000	18073416085	19270	19360	19360	19250	961
509	20250307	122900	18054861415	19310	19270	19370	19240	3217
510	20250307	122800	17992905765	19260	19320	19330	19250	3737
511	20250307	122700	17920815355	19330	19430	19430	19330	3080
512	20250307	122600	17861169525	19430	19470	19470	19430	473
513	20250307	122500	17851966895	19470	19420	19470	19420	234
514	20250307	122400	17847418615	19420	19400	19420	19390	741
515	20250307	122300	17833038845	19380	19400	19400	19370	2421
516	20250307	122200	17786106895	19400	19430	19430	19380	3116
517	20250307	122100	17725651915	19430	19470	19470	19430	1082
518	20250307	122000	17704606310	19490	19450	19490	19440	468
519	20250307	121900	17695493490	19450	19430	19450	19420	402
520	20250307	121800	17687679190	19440	19430	19450	19410	1801
521	20250307	121700	17652702420	19430	19470	19480	19430	1115
522	20250307	121600	17631011660	19470	19510	19520	19470	534
523	20250307	121500	17620599260	19510	19490	19510	19490	134
524	20250307	121400	17617986220	19490	19490	19500	19480	664
525	20250307	121300	17605046000	19480	19490	19490	19480	555
526	20250307	121200	17594231690	19500	19480	19510	19480	328
527	20250307	121100	17587836450	19480	19520	19520	19480	1214
528	20250307	121000	17564159070	19520	19540	19560	19510	867
529	20250307	120900	17547220020	19540	19520	19540	19520	324
530	20250307	120800	17540891300	19520	19520	19530	19490	1103
531	20250307	120700	17519374740	19530	19530	19580	19530	1398
532	20250307	120600	17492029030	19550	19530	19570	19520	782
533	20250307	120500	17476749800	19530	19460	19530	19460	403
534	20250307	120400	17468901700	19450	19460	19490	19450	693
535	20250307	120300	17455420170	19460	19420	19460	19410	1427
536	20250307	120200	17427686490	19420	19440	19450	19410	1228
537	20250307	120100	17403827420	19440	19450	19450	19440	339
538	20250307	120000	17397235690	19450	19450	19450	19440	769
539	20250307	115900	17382279930	19450	19460	19460	19450	689
540	20250307	115800	17368875870	19460	19470	19480	19460	708
541	20250307	115700	17355092170	19470	19490	19490	19470	1061
542	20250307	115600	17334428285	19500	19480	19500	19470	1174
543	20250307	115500	17311555205	19480	19480	19510	19480	714
544	20250307	115400	17297633605	19500	19490	19500	19480	472
545	20250307	115300	17288435985	19490	19480	19510	19480	864
546	20250307	115200	17271590165	19470	19450	19470	19450	476
547	20250307	115100	17262328975	19440	19455	19460	19440	3091
548	20250307	115000	17202224160	19450	19460	19470	19450	1758
549	20250307	114900	17168012675	19470	19500	19510	19460	1921
550	20250307	114800	17130590865	19500	19550	19550	19500	2235
551	20250307	114700	17086959085	19550	19620	19620	19550	2134
552	20250307	114600	17045156015	19610	19590	19620	19580	631
553	20250307	114500	17032792275	19590	19590	19610	19580	379
554	20250307	114400	17025364515	19590	19580	19590	19570	317
555	20250307	114300	17019157225	19570	19560	19580	19540	350
556	20250307	114200	17012311395	19550	19590	19600	19540	1409
557	20250307	114100	16984735785	19600	19590	19600	19570	401
558	20250307	114000	16976882685	19580	19570	19600	19560	593
559	20250307	113900	16965272315	19570	19550	19580	19550	644
560	20250307	113800	16952675250	19550	19570	19580	19550	1204
561	20250307	113700	16929124600	19580	19550	19590	19550	544
562	20250307	113600	16918478410	19550	19580	19580	19550	454
563	20250307	113500	16909593090	19580	19550	19600	19550	982
564	20250307	113400	16890363220	19550	19530	19600	19530	731
565	20250307	113300	16876057860	19540	19500	19550	19480	1080
566	20250307	113200	16854997840	19510	19530	19550	19500	653
567	20250307	113100	16842249470	19540	19540	19550	19500	923
568	20250307	113000	16824231430	19540	19520	19560	19520	347
569	20250307	112900	16817452600	19520	19450	19530	19450	1305
570	20250307	112800	16792049440	19450	19450	19470	19450	1384
571	20250307	112700	16765117640	19450	19485	19490	19450	3853
572	20250307	112600	16690104220	19480	19500	19500	19460	3631
573	20250307	112500	16619386320	19500	19520	19530	19500	555
574	20250307	112400	16608553905	19530	19530	19530	19510	963
575	20250307	112300	16589759815	19520	19540	19550	19520	392
576	20250307	112200	16582103175	19540	19500	19550	19500	1141
577	20250307	112100	16559829045	19500	19510	19520	19500	2581
578	20250307	112000	16509493255	19510	19520	19530	19510	1550
579	20250307	111900	16479246460	19520	19570	19580	19520	1802
580	20250307	111800	16444005810	19580	19610	19610	19580	1132
581	20250307	111700	16421828890	19620	19650	19650	19600	1962
582	20250307	111600	16383341020	19660	19630	19690	19630	1426
583	20250307	111500	16355310520	19630	19650	19700	19630	1075
584	20250307	111400	16334191875	19640	19690	19690	19630	2180
585	20250307	111300	16291341305	19680	19670	19710	19640	1846
586	20250307	111200	16254994295	19670	19630	19700	19610	1809
587	20250307	111100	16219424655	19630	19610	19650	19590	2483
588	20250307	111000	16170718285	19610	19600	19650	19560	1367
589	20250307	110900	16143936255	19600	19650	19660	19600	3823
590	20250307	110800	16068929695	19660	19680	19680	19650	848
591	20250307	110700	16052257935	19685	19650	19700	19650	2090
592	20250307	110600	16011155415	19660	19660	19680	19640	980
593	20250307	110500	15991884325	19670	19700	19710	19660	2574
594	20250307	110400	15941195305	19690	19630	19700	19630	3052
595	20250307	110300	15881171745	19630	19610	19650	19610	1863
596	20250307	110200	15844582775	19630	19670	19670	19580	7021
597	20250307	110100	15706877030	19660	19680	19690	19660	1227
598	20250307	110000	15682736960	19680	19710	19720	19670	5959
599	20250307	105900	15565314710	19710	19800	19800	19700	7965
600	20250307	105800	15408063200	19820	19860	19860	19810	2536
601	20250307	105700	15357774675	19860	19840	19860	19830	3436
602	20250307	105600	15289600525	19840	19870	19880	19810	4726
603	20250307	105500	15195889875	19880	19880	19920	19880	3322
604	20250307	105400	15129821985	19880	19900	19910	19880	1528
605	20250307	105300	15099418150	19900	19940	19940	19900	1641
606	20250307	105200	15066730075	19940	19930	19950	19910	1318
607	20250307	105100	15040465255	19910	19900	19910	19890	2854
608	20250307	105000	14983668725	19900	19910	19940	19880	4300
609	20250307	104900	14898055385	19910	19990	19990	19910	1777
610	20250307	104800	14862577145	19980	20000	20000	19980	1098
611	20250307	104700	14840632180	20000	19970	20050	19970	1439
612	20250307	104600	14811852460	19970	20000	20050	19950	2482
613	20250307	104500	14762244110	20000	20050	20100	20000	2664
614	20250307	104400	14708866310	20050	20100	20150	20050	3486
615	20250307	104300	14638821335	20100	20200	20250	20100	3921
616	20250307	104200	14559743335	20200	20150	20200	20100	3659
617	20250307	104100	14485957260	20100	20050	20150	20050	1650
618	20250307	104000	14452777185	20050	20050	20100	20050	923
619	20250307	103900	14434246835	20050	20150	20150	20000	3578
620	20250307	103800	14362427435	20150	19970	20150	19970	5750
621	20250307	103700	14247169500	19940	19930	19960	19910	865
622	20250307	103600	14229930020	19920	19890	19930	19870	2837
623	20250307	103500	14173489860	19900	19970	19980	19890	5234
624	20250307	103400	14069140200	19970	19960	19975	19950	1480
625	20250307	103300	14039597195	19960	19900	19980	19890	1773
626	20250307	103200	14004274165	19890	19850	19970	19810	6435
627	20250307	103100	13876327155	19850	20000	20050	19850	9668
628	20250307	103000	13683590710	20000	20000	20050	19990	2467
629	20250307	102900	13634188800	20000	19990	20050	19990	1314
630	20250307	102800	13607903940	20000	20050	20100	19990	8835
631	20250307	102700	13431047690	20050	20050	20150	20050	2589
632	20250307	102600	13379042365	20100	20100	20150	20100	4403
633	20250307	102500	13290512915	20100	20050	20200	20050	5996
634	20250307	102400	13170042465	20150	20250	20250	20100	11636
635	20250307	102300	12935333890	20250	20150	20250	20100	7532
636	20250307	102200	12783169090	20150	20400	20400	20150	9066
637	20250307	102100	12599306165	20400	20450	20500	20250	12105
638	20250307	102000	12352807390	20500	20425	20600	20350	32272
639	20250307	101900	11691760090	20450	20200	20450	20200	16891
640	20250307	101800	11347857765	20200	20175	20250	20150	4916
641	20250307	101700	11248515840	20200	20250	20300	20150	5532
642	20250307	101600	11136769190	20250	20250	20300	20100	11680
643	20250307	101500	10900892790	20250	20050	20300	20000	17127
644	20250307	101400	10555643240	20100	20100	20150	20000	7765
645	20250307	101300	10399706240	20050	19930	20100	19920	13837
646	20250307	101200	10122767670	19930	19860	19930	19860	4860
647	20250307	101100	10026040045	19850	19860	19870	19730	1643
648	20250307	101000	9993483125	19850	19720	19890	19720	3649
649	20250307	100900	9921200725	19720	19720	19770	19710	3712
650	20250307	100800	9847921935	19720	19700	19770	19700	1044
651	20250307	100700	9827319845	19700	19750	19760	19670	5304
652	20250307	100600	9722790275	19760	19740	19770	19720	3090
653	20250307	100500	9661781075	19750	19850	19900	19740	5724
654	20250307	100400	9548237865	19840	19670	19840	19620	5142
655	20250307	100300	9446967045	19670	19620	19700	19610	7141
656	20250307	100200	9306541840	19620	19530	19630	19500	3679
657	20250307	100100	9234533070	19540	19500	19550	19490	3300
658	20250307	100000	9170128080	19490	19410	19500	19400	1995
659	20250307	095900	9131334490	19400	19390	19430	19380	3798
660	20250307	095800	9057623715	19380	19430	19450	19380	2685
661	20250307	095700	9005524965	19450	19370	19450	19320	6491
662	20250307	095600	8879826155	19380	19430	19450	19370	6068
663	20250307	095500	8762081625	19430	19500	19510	19430	4700
664	20250307	095400	8670579805	19500	19520	19540	19500	1078
665	20250307	095300	8649537135	19510	19520	19550	19510	1022
666	20250307	095200	8629579775	19510	19540	19540	19510	4081
667	20250307	095100	8549921565	19550	19540	19620	19520	4484
668	20250307	095000	8462149495	19540	19470	19570	19470	3735
669	20250307	094900	8389251975	19470	19600	19600	19460	6744
670	20250307	094800	8257524745	19600	19660	19700	19590	12870
671	20250307	094700	8004769335	19660	19720	19720	19660	3726
672	20250307	094600	7931461115	19720	19755	19820	19700	9851
673	20250307	094500	7736992315	19760	19990	19995	19760	13458
674	20250307	094400	7469653605	20000	20100	20100	19990	4614
675	20250307	094300	7377352610	20100	20050	20150	20000	11043
676	20250307	094200	7155759585	20050	20100	20200	20000	16520
677	20250307	094100	6823643735	20100	20250	20300	20050	20616
678	20250307	094000	6407545785	20200	19660	20300	19650	34688
679	20250307	093900	5712418330	19670	19785	19785	19670	5173
680	20250307	093800	5610286725	19785	19700	19830	19690	4327
681	20250307	093700	5524700345	19690	19600	19730	19560	9313
682	20250307	093600	5342048555	19600	19690	19700	19600	3495
683	20250307	093500	5273379045	19700	19730	19750	19670	6023
684	20250307	093400	5154645165	19740	19940	19940	19700	10391
685	20250307	093300	4948748150	19960	19860	20000	19860	24574
686	20250307	093200	4458259650	19860	19780	19860	19670	13246
687	20250307	093100	4196420170	19750	19810	19810	19660	12279
688	20250307	093000	3953921215	19800	19840	19920	19790	38122
689	20250307	092900	3197714005	19840	19840	19840	19840	0
690	20250307	092800	3197714005	19840	19730	19840	19730	7192
691	20250307	092700	3055363315	19740	19560	19740	19480	16000
692	20250307	092600	2741267100	19540	19370	19560	19340	8381
693	20250307	092500	2578241470	19380	19420	19510	19350	11602
694	20250307	092400	2352495620	19400	19290	19440	19290	6934
695	20250307	092300	2218190810	19340	19240	19350	19200	7810
696	20250307	092200	2067736700	19240	19130	19240	19130	5993
697	20250307	092100	1952739630	19120	18980	19120	18910	9024
698	20250307	092000	1781250755	18990	18940	18990	18920	2291
699	20250307	091900	1737830870	18940	18970	18980	18930	1432
700	20250307	091800	1710682150	18960	18940	19060	18930	19094
701	20250307	091700	1348290730	18940	18910	18970	18880	5493
702	20250307	091600	1244289250	18910	18880	18920	18500	10011
703	20250307	091500	1055802280	18890	18900	18940	18870	6120
704	20250307	091400	940060380	18910	18800	18930	18750	8074
705	20250307	091300	787886290	18800	18700	18810	18200	11192
706	20250307	091200	579302710	18690	18740	18740	18690	2322
707	20250307	091100	535810950	18750	18660	18770	18660	2933
708	20250307	091000	480911260	18670	18570	18670	18540	4870
709	20250307	090900	390310980	18570	18600	18610	18550	2638
710	20250307	090800	341291820	18600	18570	18640	18520	6474
711	20250307	090700	220788765	18570	18390	18600	18360	7000
712	20250307	090600	91498550	18370	18260	18400	18260	1482
713	20250307	090500	64259700	18290	18270	18290	18230	206
714	20250307	090400	60496850	18270	18210	18270	18210	1053
715	20250307	090300	41263850	18200	18160	18210	18160	1651
716	20250307	090200	11206370	18150	18150	18150	18150	0
717	20250307	090100	11206370	18150	18120	18150	18120	170
718	20250307	090000	8123120	18080	18040	18080	18040	450