KissMeData/035250/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	192000	21840506350	16640	16640	16640	16640	189522
3	20250313	191900	21840506350	16640	16640	16640	16640	0
4	20250313	191800	21840506350	16640	16640	16640	16640	0
5	20250313	191700	21840506350	16640	16640	16640	16640	0
6	20250313	191600	21840506350	16640	16640	16640	16640	0
7	20250313	191500	21840506350	16640	16640	16640	16640	0
8	20250313	191400	21840506350	16640	16640	16640	16640	0
9	20250313	191300	21840506350	16640	16640	16640	16640	0
10	20250313	191200	21840506350	16640	16640	16640	16640	0
11	20250313	191100	21840506350	16640	16640	16640	16640	0
12	20250313	191000	21840506350	16640	16640	16640	16640	0
13	20250313	190900	21840506350	16640	16640	16640	16640	0
14	20250313	190800	21840506350	16640	16640	16640	16640	0
15	20250313	190700	21840506350	16640	16640	16640	16640	0
16	20250313	190600	21840506350	16640	16640	16640	16640	0
17	20250313	190500	21840506350	16640	16640	16640	16640	0
18	20250313	190400	21840506350	16640	16640	16640	16640	0
19	20250313	190300	21840506350	16640	16640	16640	16640	0
20	20250313	190200	21840506350	16640	16640	16640	16640	0
21	20250313	190100	21840506350	16640	16640	16640	16640	0
22	20250313	190000	21840506350	16640	16640	16640	16640	0
23	20250313	185900	21840506350	16640	16640	16640	16640	0
24	20250313	185800	21840506350	16640	16640	16640	16640	0
25	20250313	185700	21840506350	16640	16640	16640	16640	0
26	20250313	185600	21840506350	16640	16640	16640	16640	0
27	20250313	185500	21840506350	16640	16640	16640	16640	0
28	20250313	185400	21840506350	16640	16640	16640	16640	0
29	20250313	185300	21840506350	16640	16640	16640	16640	0
30	20250313	185200	21840506350	16640	16640	16640	16640	0
31	20250313	185100	21840506350	16640	16640	16640	16640	0
32	20250313	185000	21840506350	16640	16640	16640	16640	189522
33	20250313	184900	21840506350	16640	16640	16640	16640	0
34	20250313	184800	21840506350	16640	16640	16640	16640	0
35	20250313	184700	21840506350	16640	16640	16640	16640	0
36	20250313	184600	21840506350	16640	16640	16640	16640	0
37	20250313	184500	21840506350	16640	16640	16640	16640	0
38	20250313	184400	21840506350	16640	16640	16640	16640	0
39	20250313	184300	21840506350	16640	16640	16640	16640	0
40	20250313	184200	21840506350	16640	16640	16640	16640	0
41	20250313	184100	21840506350	16640	16640	16640	16640	0
42	20250313	184000	21840506350	16640	16640	16640	16640	0
43	20250313	183900	21840506350	16640	16640	16640	16640	0
44	20250313	183800	21840506350	16640	16640	16640	16640	0
45	20250313	183700	21840506350	16640	16640	16640	16640	0
46	20250313	183600	21840506350	16640	16640	16640	16640	0
47	20250313	183500	21840506350	16640	16640	16640	16640	0
48	20250313	183400	21840506350	16640	16640	16640	16640	0
49	20250313	183300	21840506350	16640	16640	16640	16640	0
50	20250313	183200	21840506350	16640	16640	16640	16640	0
51	20250313	183100	21840506350	16640	16640	16640	16640	0
52	20250313	183000	21840506350	16640	16640	16640	16640	0
53	20250313	182900	21840506350	16640	16640	16640	16640	0
54	20250313	182800	21840506350	16640	16640	16640	16640	0
55	20250313	182700	21840506350	16640	16640	16640	16640	0
56	20250313	182600	21840506350	16640	16640	16640	16640	0
57	20250313	182500	21840506350	16640	16640	16640	16640	0
58	20250313	182400	21840506350	16640	16640	16640	16640	0
59	20250313	182300	21840506350	16640	16640	16640	16640	0
60	20250313	182200	21840506350	16640	16640	16640	16640	0
61	20250313	182100	21840506350	16640	16640	16640	16640	0
62	20250313	182000	21840506350	16640	16640	16640	16640	189522
63	20250313	181900	21840506350	16640	16640	16640	16640	0
64	20250313	181800	21840506350	16640	16640	16640	16640	0
65	20250313	181700	21840506350	16640	16640	16640	16640	0
66	20250313	181600	21840506350	16640	16640	16640	16640	0
67	20250313	181500	21840506350	16640	16640	16640	16640	0
68	20250313	181400	21840506350	16640	16640	16640	16640	0
69	20250313	181300	21840506350	16640	16640	16640	16640	0
70	20250313	181200	21840506350	16640	16640	16640	16640	0
71	20250313	181100	21840506350	16640	16640	16640	16640	0
72	20250313	181000	21840506350	16640	16640	16640	16640	0
73	20250313	180900	21840506350	16640	16640	16640	16640	0
74	20250313	180800	21840506350	16640	16640	16640	16640	0
75	20250313	180700	21840506350	16640	16640	16640	16640	0
76	20250313	180600	21840506350	16640	16640	16640	16640	0
77	20250313	180500	21840506350	16640	16640	16640	16640	0
78	20250313	180400	21840506350	16640	16640	16640	16640	0
79	20250313	180300	21840506350	16640	16640	16640	16640	0
80	20250313	180200	21840506350	16640	16640	16640	16640	0
81	20250313	180100	21840506350	16640	16640	16640	16640	0
82	20250313	180000	21840506350	16640	16640	16640	16640	0
83	20250313	175900	21840506350	16640	16640	16640	16640	0
84	20250313	175800	21840506350	16640	16640	16640	16640	0
85	20250313	175700	21840506350	16640	16640	16640	16640	0
86	20250313	175600	21840506350	16640	16640	16640	16640	0
87	20250313	175500	21840506350	16640	16640	16640	16640	0
88	20250313	175400	21840506350	16640	16640	16640	16640	0
89	20250313	175300	21840506350	16640	16640	16640	16640	0
90	20250313	175200	21840506350	16640	16640	16640	16640	0
91	20250313	175100	21840506350	16640	16640	16640	16640	0
92	20250313	175000	21840506350	16640	16640	16640	16640	189522
93	20250313	174900	21840506350	16640	16640	16640	16640	0
94	20250313	174800	21840506350	16640	16640	16640	16640	0
95	20250313	174700	21840506350	16640	16640	16640	16640	0
96	20250313	174600	21840506350	16640	16640	16640	16640	0
97	20250313	174500	21840506350	16640	16640	16640	16640	0
98	20250313	174400	21840506350	16640	16640	16640	16640	0
99	20250313	174300	21840506350	16640	16640	16640	16640	0
100	20250313	174200	21840506350	16640	16640	16640	16640	0
101	20250313	174100	21840506350	16640	16640	16640	16640	0
102	20250313	174000	21840506350	16640	16640	16640	16640	0
103	20250313	173900	21840506350	16640	16640	16640	16640	0
104	20250313	173800	21840506350	16640	16640	16640	16640	0
105	20250313	173700	21840506350	16640	16640	16640	16640	0
106	20250313	173600	21840506350	16640	16640	16640	16640	0
107	20250313	173500	21840506350	16640	16640	16640	16640	0
108	20250313	173400	21840506350	16640	16640	16640	16640	0
109	20250313	173300	21840506350	16640	16640	16640	16640	0
110	20250313	173200	21840506350	16640	16640	16640	16640	0
111	20250313	173100	21840506350	16640	16640	16640	16640	0
112	20250313	173000	21840506350	16640	16640	16640	16640	0
113	20250313	172900	21840506350	16640	16640	16640	16640	0
114	20250313	172800	21840506350	16640	16640	16640	16640	0
115	20250313	172700	21840506350	16640	16640	16640	16640	0
116	20250313	172600	21840506350	16640	16640	16640	16640	0
117	20250313	172500	21840506350	16640	16640	16640	16640	0
118	20250313	172400	21840506350	16640	16640	16640	16640	0
119	20250313	172300	21840506350	16640	16640	16640	16640	0
120	20250313	172200	21840506350	16640	16640	16640	16640	0
121	20250313	172100	21840506350	16640	16640	16640	16640	0
122	20250313	172000	21840506350	16640	16640	16640	16640	189522
123	20250313	171900	21840506350	16640	16640	16640	16640	0
124	20250313	171800	21840506350	16640	16640	16640	16640	0
125	20250313	171700	21840506350	16640	16640	16640	16640	0
126	20250313	171600	21840506350	16640	16640	16640	16640	0
127	20250313	171500	21840506350	16640	16640	16640	16640	0
128	20250313	171400	21840506350	16640	16640	16640	16640	0
129	20250313	171300	21840506350	16640	16640	16640	16640	0
130	20250313	171200	21840506350	16640	16640	16640	16640	0
131	20250313	171100	21840506350	16640	16640	16640	16640	0
132	20250313	171000	21840506350	16640	16640	16640	16640	0
133	20250313	170900	21840506350	16640	16640	16640	16640	0
134	20250313	170800	21840506350	16640	16640	16640	16640	0
135	20250313	170700	21840506350	16640	16640	16640	16640	0
136	20250313	170600	21840506350	16640	16640	16640	16640	0
137	20250313	170500	21840506350	16640	16640	16640	16640	0
138	20250313	170400	21840506350	16640	16640	16640	16640	0
139	20250313	170300	21840506350	16640	16640	16640	16640	0
140	20250313	170200	21840506350	16640	16640	16640	16640	0
141	20250313	170100	21840506350	16640	16640	16640	16640	0
142	20250313	170000	21840506350	16640	16640	16640	16640	0
143	20250313	165900	21840506350	16640	16640	16640	16640	0
144	20250313	165800	21840506350	16640	16640	16640	16640	0
145	20250313	165700	21840506350	16640	16640	16640	16640	0
146	20250313	165600	21840506350	16640	16640	16640	16640	0
147	20250313	165500	21840506350	16640	16640	16640	16640	0
148	20250313	165400	21840506350	16640	16640	16640	16640	0
149	20250313	165300	21840506350	16640	16640	16640	16640	0
150	20250313	165200	21840506350	16640	16640	16640	16640	0
151	20250313	165100	21840506350	16640	16640	16640	16640	0
152	20250313	165000	21840506350	16640	16640	16640	16640	189522
153	20250313	164900	21840506350	16640	16640	16640	16640	0
154	20250313	164800	21840506350	16640	16640	16640	16640	0
155	20250313	164700	21840506350	16640	16640	16640	16640	0
156	20250313	164600	21840506350	16640	16640	16640	16640	0
157	20250313	164500	21840506350	16640	16640	16640	16640	0
158	20250313	164400	21840506350	16640	16640	16640	16640	0
159	20250313	164300	21840506350	16640	16640	16640	16640	0
160	20250313	164200	21840506350	16640	16640	16640	16640	0
161	20250313	164100	21840506350	16640	16640	16640	16640	0
162	20250313	164000	21840506350	16640	16640	16640	16640	0
163	20250313	163900	21840506350	16640	16640	16640	16640	0
164	20250313	163800	21840506350	16640	16640	16640	16640	0
165	20250313	163700	21840506350	16640	16640	16640	16640	0
166	20250313	163600	21840506350	16640	16640	16640	16640	0
167	20250313	163500	21840506350	16640	16640	16640	16640	0
168	20250313	163400	21840506350	16640	16640	16640	16640	0
169	20250313	163300	21840506350	16640	16640	16640	16640	0
170	20250313	163200	21840506350	16640	16640	16640	16640	0
171	20250313	163100	21840506350	16640	16640	16640	16640	0
172	20250313	163000	21840506350	16640	16640	16640	16640	0
173	20250313	162900	21840506350	16640	16640	16640	16640	0
174	20250313	162800	21840506350	16640	16640	16640	16640	0
175	20250313	162700	21840506350	16640	16640	16640	16640	0
176	20250313	162600	21840506350	16640	16640	16640	16640	0
177	20250313	162500	21840506350	16640	16640	16640	16640	0
178	20250313	162400	21840506350	16640	16640	16640	16640	0
179	20250313	162300	21840506350	16640	16640	16640	16640	0
180	20250313	162200	21840506350	16640	16640	16640	16640	0
181	20250313	162100	21840506350	16640	16640	16640	16640	0
182	20250313	162000	21840506350	16640	16640	16640	16640	189522
183	20250313	161900	21840506350	16640	16640	16640	16640	0
184	20250313	161800	21840506350	16640	16640	16640	16640	0
185	20250313	161700	21840506350	16640	16640	16640	16640	0
186	20250313	161600	21840506350	16640	16640	16640	16640	0
187	20250313	161500	21840506350	16640	16640	16640	16640	0
188	20250313	161400	21840506350	16640	16640	16640	16640	0
189	20250313	161300	21840506350	16640	16640	16640	16640	0
190	20250313	161200	21840506350	16640	16640	16640	16640	0
191	20250313	161100	21840506350	16640	16640	16640	16640	0
192	20250313	161000	21840506350	16640	16640	16640	16640	0
193	20250313	160900	21840506350	16640	16640	16640	16640	0
194	20250313	160800	21840506350	16640	16640	16640	16640	0
195	20250313	160700	21840506350	16640	16640	16640	16640	0
196	20250313	160600	21840506350	16640	16640	16640	16640	0
197	20250313	160500	21840506350	16640	16640	16640	16640	0
198	20250313	160400	21840506350	16640	16640	16640	16640	0
199	20250313	160300	21840506350	16640	16640	16640	16640	0
200	20250313	160200	21840506350	16640	16640	16640	16640	0
201	20250313	160100	21840506350	16640	16640	16640	16640	0
202	20250313	160000	21840506350	16640	16640	16640	16640	0
203	20250313	155900	21840506350	16640	16640	16640	16640	0
204	20250313	155800	21840506350	16640	16640	16640	16640	0
205	20250313	155700	21840506350	16640	16640	16640	16640	0
206	20250313	155600	21840506350	16640	16640	16640	16640	0
207	20250313	155500	21840506350	16640	16640	16640	16640	0
208	20250313	155400	21840506350	16640	16640	16640	16640	0
209	20250313	155300	21840506350	16640	16640	16640	16640	0
210	20250313	155200	21840506350	16640	16640	16640	16640	0
211	20250313	155100	21840506350	16640	16640	16640	16640	0
212	20250313	155000	21840506350	16640	16640	16640	16640	189522
213	20250313	154900	21840506350	16640	16640	16640	16640	0
214	20250313	154800	21840506350	16640	16640	16640	16640	0
215	20250313	154700	21840506350	16640	16640	16640	16640	0
216	20250313	154600	21840506350	16640	16640	16640	16640	0
217	20250313	154500	21840506350	16640	16640	16640	16640	0
218	20250313	154400	21840506350	16640	16640	16640	16640	0
219	20250313	154300	21840506350	16640	16640	16640	16640	0
220	20250313	154200	21840506350	16640	16640	16640	16640	0
221	20250313	154100	21840506350	16640	16640	16640	16640	0
222	20250313	154000	21840506350	16640	16640	16640	16640	0
223	20250313	153900	21840506350	16640	16640	16640	16640	0
224	20250313	153800	21840506350	16640	16640	16640	16640	0
225	20250313	153700	21840506350	16640	16640	16640	16640	0
226	20250313	153600	21840506350	16640	16640	16640	16640	0
227	20250313	153500	21840506350	16640	16640	16640	16640	0
228	20250313	153400	21840506350	16640	16640	16640	16640	0
229	20250313	153300	21840506350	16640	16640	16640	16640	0
230	20250313	153200	21840506350	16640	16640	16640	16640	0
231	20250313	153100	21840506350	16640	16640	16640	16640	0
232	20250313	153000	21840506350	16640	16640	16640	16640	189522
233	20250313	152900	18686860270	16620	16620	16620	16620	0
234	20250313	152800	18686860270	16620	16620	16620	16620	0
235	20250313	152700	18686860270	16620	16620	16620	16620	0
236	20250313	152600	18686860270	16620	16620	16620	16620	0
237	20250313	152500	18686860270	16620	16620	16620	16620	0
238	20250313	152400	18686860270	16620	16620	16620	16620	0
239	20250313	152300	18686860270	16620	16620	16620	16620	0
240	20250313	152200	18686860270	16620	16620	16620	16620	0
241	20250313	152100	18686860270	16620	16620	16620	16620	0
242	20250313	152000	18686860270	16620	16620	16620	16620	0
243	20250313	151900	18686860270	16620	16600	16620	16600	987
244	20250313	151800	18670472990	16610	16620	16640	16600	4479
245	20250313	151700	18596020890	16610	16595	16630	16590	6471
246	20250313	151600	18488580080	16600	16620	16620	16590	4504
247	20250313	151500	18413814055	16610	16610	16620	16600	3986
248	20250313	151400	18347606195	16610	16610	16610	16600	790
249	20250313	151300	18334491245	16610	16610	16610	16590	825
250	20250313	151200	18320796355	16600	16600	16610	16590	1839
251	20250313	151100	18290274115	16600	16600	16610	16590	2286
252	20250313	151000	18252329840	16600	16600	16600	16590	787
253	20250313	150900	18239272120	16590	16610	16610	16590	4304
254	20250313	150800	18167839630	16600	16610	16610	16600	935
255	20250313	150700	18152317140	16600	16610	16610	16600	826
256	20250313	150600	18138603855	16610	16600	16610	16600	1301
257	20250313	150500	18117001535	16610	16610	16610	16590	3140
258	20250313	150400	18064880455	16600	16600	16610	16590	1472
259	20250313	150300	18040447410	16600	16600	16610	16590	982
260	20250313	150200	18024151950	16600	16610	16610	16590	1065
261	20250313	150100	18006476980	16590	16610	16610	16590	8321
262	20250313	150000	17868340000	16590	16600	16610	16590	1800
263	20250313	145900	17838468130	16600	16590	16610	16580	2832
264	20250313	145800	17791475190	16610	16600	16610	16590	1395
265	20250313	145700	17768321540	16600	16610	16610	16590	1167
266	20250313	145600	17748956820	16590	16600	16610	16590	1728
267	20250313	145500	17720270520	16610	16620	16620	16590	2448
268	20250313	145400	17679624870	16620	16610	16630	16590	1915
269	20250313	145300	17647817430	16590	16610	16620	16590	1830
270	20250313	145200	17617423030	16610	16630	16630	16610	1083
271	20250313	145100	17599430070	16620	16610	16630	16600	1592
272	20250313	145000	17572978920	16610	16610	16630	16600	3176
273	20250313	144900	17520209380	16620	16610	16620	16600	1292
274	20250313	144800	17498753710	16610	16600	16620	16590	4540
275	20250313	144700	17423390370	16610	16600	16610	16590	944
276	20250313	144600	17407720620	16600	16610	16620	16590	2869
277	20250313	144500	17360088170	16600	16610	16610	16580	2804
278	20250313	144400	17313561470	16600	16590	16610	16580	1112
279	20250313	144300	17295107740	16580	16590	16600	16580	4491
280	20250313	144200	17220594260	16600	16600	16610	16590	1263
281	20250313	144100	17199634680	16600	16590	16610	16580	3462
282	20250313	144000	17142203130	16590	16600	16610	16590	1698
283	20250313	143900	17114016420	16600	16610	16620	16600	2672
284	20250313	143800	17069631650	16610	16620	16630	16610	1515
285	20250313	143700	17044459060	16620	16600	16630	16580	2733
286	20250313	143600	16999062270	16610	16610	16620	16590	2102
287	20250313	143500	16964164060	16610	16600	16620	16580	2174
288	20250313	143400	16928064070	16610	16620	16620	16580	1827
289	20250313	143300	16897742790	16610	16590	16610	16580	3825
290	20250313	143200	16834282540	16580	16580	16590	16580	1887
291	20250313	143100	16802993420	16580	16575	16590	16570	2856
292	20250313	143000	16755650810	16570	16580	16580	16570	6482
293	20250313	142900	16648218140	16580	16580	16585	16580	1938
294	20250313	142800	16616085935	16580	16580	16590	16570	4049
295	20250313	142700	16548971205	16580	16590	16600	16580	2481
296	20250313	142600	16507825290	16580	16590	16600	16580	2254
297	20250313	142500	16470445430	16590	16590	16600	16580	2896
298	20250313	142400	16422411920	16590	16575	16590	16570	3512
299	20250313	142300	16364182695	16570	16575	16575	16570	4508
300	20250313	142200	16289474400	16575	16575	16575	16570	7730
301	20250313	142100	16161359735	16575	16575	16575	16570	3925
302	20250313	142000	16096308145	16570	16580	16585	16570	3597
303	20250313	141900	16036667405	16585	16590	16590	16580	1574
304	20250313	141800	16010568020	16590	16610	16610	16580	3849
305	20250313	141700	15946713490	16600	16590	16600	16590	3013
306	20250313	141600	15896716030	16590	16600	16600	16580	4039
307	20250313	141500	15829698830	16600	16600	16610	16600	1830
308	20250313	141400	15799317250	16605	16610	16620	16590	1783
309	20250313	141300	15769705890	16610	16620	16620	16590	3220
310	20250313	141200	15716234340	16620	16620	16620	16610	1635
311	20250313	141100	15689074730	16610	16610	16620	16600	1690
312	20250313	141000	15661000880	16610	16600	16620	16590	3838
313	20250313	140900	15597278170	16600	16620	16630	16600	2084
314	20250313	140800	15562665280	16620	16620	16630	16620	1682
315	20250313	140700	15534709890	16620	16630	16630	16620	1744
316	20250313	140600	15505722420	16620	16610	16630	16610	2476
317	20250313	140500	15464582850	16620	16620	16630	16610	1552
318	20250313	140400	15438800310	16620	16640	16640	16610	1518
319	20250313	140300	15413568700	16640	16640	16660	16630	2966
320	20250313	140200	15364194840	16640	16620	16650	16610	4661
321	20250313	140100	15286695840	16610	16610	16620	16610	2682
322	20250313	140000	15242142510	16620	16590	16620	16580	1575
323	20250313	135900	15215994170	16590	16600	16620	16580	2451
324	20250313	135800	15175300500	16600	16590	16600	16590	1986
325	20250313	135700	15142348380	16600	16610	16630	16590	2005
326	20250313	135600	15109061690	16610	16590	16610	16590	3320
327	20250313	135500	15053953110	16580	16590	16600	16580	5157
328	20250313	135400	14968438810	16600	16590	16600	16580	1524
329	20250313	135300	14943160490	16590	16580	16600	16580	2292
330	20250313	135200	14905139710	16600	16600	16600	16580	1730
331	20250313	135100	14876437290	16600	16590	16610	16580	2406
332	20250313	135000	14836508010	16590	16600	16600	16580	1790
333	20250313	134900	14806814970	16600	16590	16610	16590	1909
334	20250313	134800	14775137300	16590	16600	16610	16590	2250
335	20250313	134700	14737786780	16600	16610	16630	16600	2216
336	20250313	134600	14700973840	16610	16600	16610	16590	2916
337	20250313	134500	14652557090	16600	16600	16610	16590	2116
338	20250313	134400	14617440560	16590	16590	16610	16590	2083
339	20250313	134300	14582868730	16590	16600	16610	16590	1917
340	20250313	134200	14551060290	16600	16600	16610	16590	2196
341	20250313	134100	14514618130	16600	16610	16610	16590	2350
342	20250313	134000	14475624930	16600	16610	16610	16590	2197
343	20250313	133900	14439158930	16600	16600	16610	16600	1882
344	20250313	133800	14407915480	16610	16610	16630	16600	3061
345	20250313	133700	14357067300	16610	16620	16620	16600	1778
346	20250313	133600	14327538200	16610	16600	16610	16600	2659
347	20250313	133500	14283389530	16600	16610	16610	16600	1456
348	20250313	133400	14259218890	16610	16610	16620	16600	2963
349	20250313	133300	14210010210	16600	16600	16620	16600	1584
350	20250313	133200	14183709580	16600	16610	16630	16600	3325
351	20250313	133100	14128462580	16610	16610	16620	16590	1904
352	20250313	133000	14096847960	16610	16610	16620	16600	2767
353	20250313	132900	14050901540	16620	16620	16620	16610	1321
354	20250313	132800	14028958940	16610	16600	16620	16600	3294
355	20250313	132700	13974242940	16610	16610	16610	16600	1711
356	20250313	132600	13945838635	16600	16620	16620	16600	1866
357	20250313	132500	13914850805	16610	16610	16620	16600	3234
358	20250313	132400	13861136345	16610	16600	16620	16590	2648
359	20250313	132300	13817167995	16590	16600	16610	16590	2705
360	20250313	132200	13772268075	16610	16600	16610	16590	1767
361	20250313	132100	13742937605	16600	16600	16610	16600	2512
362	20250313	132000	13701229135	16600	16620	16620	16600	2104
363	20250313	131900	13666286335	16610	16610	16620	16610	2012
364	20250313	131800	13632865345	16620	16600	16620	16600	2962
365	20250313	131700	13583653285	16600	16610	16620	16600	1844
366	20250313	131600	13553021955	16610	16610	16620	16610	2609
367	20250313	131500	13509681495	16600	16600	16620	16600	2745
368	20250313	131400	13464095495	16600	16600	16610	16600	1868
369	20250313	131300	13433083125	16610	16600	16620	16600	1819
370	20250313	131200	13402877815	16600	16600	16610	16590	3333
371	20250313	131100	13347544315	16600	16610	16620	16600	2191
372	20250313	131000	13311167855	16620	16600	16630	16600	1342
373	20250313	130900	13288870245	16610	16620	16630	16600	3821
374	20250313	130800	13225399145	16620	16620	16630	16620	1742
375	20250313	130700	13196445045	16620	16620	16630	16620	1697
376	20250313	130600	13168238305	16620	16630	16640	16610	2586
377	20250313	130500	13125241375	16640	16620	16640	16610	2281
378	20250313	130400	13087324545	16610	16620	16620	16610	1357
379	20250313	130300	13064783745	16610	16600	16640	16600	4390
380	20250313	130200	12991821955	16600	16600	16610	16600	2371
381	20250313	130100	12952462485	16600	16610	16610	16600	2728
382	20250313	130000	12907165185	16600	16610	16610	16600	1056
383	20250313	125900	12889632940	16610	16610	16620	16600	2478
384	20250313	125800	12848484110	16600	16600	16620	16600	1361
385	20250313	125700	12825886630	16610	16610	16620	16600	5173
386	20250313	125600	12739963580	16600	16590	16610	16590	1751
387	20250313	125500	12710900200	16590	16600	16610	16590	1536
388	20250313	125400	12685405875	16590	16590	16610	16580	1870
389	20250313	125300	12654374865	16580	16590	16600	16580	1934
390	20250313	125200	12622297055	16590	16580	16590	16580	2340
391	20250313	125100	12583489675	16590	16590	16600	16580	2408
392	20250313	125000	12543553715	16590	16590	16600	16590	1093
393	20250313	124900	12525420655	16600	16590	16600	16590	3539
394	20250313	124800	12466702585	16600	16590	16600	16590	2116
395	20250313	124700	12431592090	16590	16580	16610	16580	1747
396	20250313	124600	12402614640	16580	16600	16610	16570	14016
397	20250313	124500	12170104560	16600	16600	16610	16600	1308
398	20250313	124400	12148388430	16600	16600	16610	16600	4626
399	20250313	124300	12071594680	16600	16610	16610	16600	2425
400	20250313	124200	12031325540	16615	16610	16615	16610	1360
401	20250313	124100	12008735585	16615	16610	16620	16610	3996
402	20250313	124000	11942361660	16610	16630	16630	16610	1199
403	20250313	123900	11922439530	16620	16630	16630	16620	2027
404	20250313	123800	11888745150	16630	16620	16630	16610	1652
405	20250313	123700	11861291925	16630	16630	16630	16620	1023
406	20250313	123600	11844288945	16620	16620	16630	16610	1805
407	20250313	123500	11814292025	16620	16620	16630	16610	1377
408	20250313	123400	11791403465	16630	16630	16630	16620	4054
409	20250313	123300	11723998015	16620	16630	16630	16620	1990
410	20250313	123200	11690917365	16630	16630	16630	16620	2480
411	20250313	123100	11649695710	16620	16620	16630	16620	1515
412	20250313	123000	11624514970	16620	16620	16640	16620	2485
413	20250313	122900	11583200440	16640	16640	16640	16620	2107
414	20250313	122800	11548161730	16640	16630	16640	16620	3021
415	20250313	122700	11497933090	16620	16620	16630	16620	1311
416	20250313	122600	11476143850	16630	16630	16640	16610	5180
417	20250313	122500	11390048330	16640	16630	16640	16630	998
418	20250313	122400	11373451390	16630	16640	16650	16630	2105
419	20250313	122300	11338427980	16630	16640	16640	16630	1500
420	20250313	122200	11313482000	16630	16620	16640	16620	3327
421	20250313	122100	11258173290	16620	16630	16630	16620	1628
422	20250313	122000	11231109530	16640	16630	16640	16620	1273
423	20250313	121900	11209942990	16620	16640	16640	16620	2783
424	20250313	121800	11163670800	16630	16630	16640	16620	2195
425	20250313	121700	11127165920	16630	16630	16650	16620	2531
426	20250313	121600	11085060080	16630	16630	16640	16620	1470
427	20250313	121500	11060616330	16620	16625	16630	16620	2353
428	20250313	121400	11021502310	16630	16620	16630	16620	1335
429	20250313	121300	10999310890	16620	16630	16640	16620	1359
430	20250313	121200	10976718840	16630	16630	16640	16620	1232
431	20250313	121100	10956229610	16630	16630	16640	16630	1349
432	20250313	121000	10933792980	16630	16640	16640	16630	1571
433	20250313	120900	10907662900	16640	16640	16650	16630	1507
434	20250313	120800	10882597830	16640	16635	16645	16620	5307
435	20250313	120700	10794304255	16640	16640	16640	16620	1434
436	20250313	120600	10770454425	16640	16620	16640	16620	1741
437	20250313	120500	10741506345	16620	16630	16640	16620	1760
438	20250313	120400	10712239825	16630	16620	16640	16620	1674
439	20250313	120300	10684405255	16620	16640	16640	16620	2517
440	20250313	120200	10642552515	16640	16640	16640	16630	992
441	20250313	120100	10626054465	16630	16620	16640	16620	2262
442	20250313	120000	10588439275	16620	16620	16630	16620	2967
443	20250313	115900	10539121170	16630	16620	16630	16620	1601
444	20250313	115800	10512505180	16620	16620	16630	16620	1925
445	20250313	115700	10480503745	16630	16620	16630	16620	1695
446	20250313	115600	10452331835	16620	16640	16640	16620	1393
447	20250313	115500	10429175155	16640	16625	16640	16620	2100
448	20250313	115400	10394263310	16620	16620	16640	16620	1287
449	20250313	115300	10372869960	16620	16630	16640	16620	1512
450	20250313	115200	10347725210	16640	16630	16640	16630	1691
451	20250313	115100	10319602420	16640	16630	16640	16630	1297
452	20250313	115000	10298033205	16640	16640	16640	16630	1636
453	20250313	114900	10270819660	16640	16630	16640	16630	1787
454	20250313	114800	10241095170	16640	16630	16640	16630	1475
455	20250313	114700	10216565660	16630	16630	16640	16630	1681
456	20250313	114600	10188607920	16630	16640	16640	16630	1386
457	20250313	114500	10165555285	16640	16630	16640	16630	1143
458	20250313	114400	10146546605	16630	16640	16650	16630	3799
459	20250313	114300	10083346825	16640	16640	16650	16640	1507
460	20250313	114200	10058266905	16640	16650	16650	16640	1958
461	20250313	114100	10025675315	16650	16650	16650	16640	2534
462	20250313	114000	9983495840	16640	16640	16650	16640	1655
463	20250313	113900	9955955400	16640	16630	16650	16630	1315
464	20250313	113800	9934077275	16630	16630	16640	16620	2031
465	20250313	113700	9900308265	16640	16640	16650	16630	1507
466	20250313	113600	9875240535	16640	16640	16650	16640	1423
467	20250313	113500	9851558640	16640	16640	16650	16640	1430
468	20250313	113400	9827760955	16650	16640	16650	16640	1740
469	20250313	113300	9798801825	16630	16630	16650	16630	2969
470	20250313	113200	9749411750	16630	16630	16650	16630	3199
471	20250313	113100	9696193190	16620	16650	16660	16610	32028
472	20250313	113000	9163118750	16650	16670	16670	16650	10719
473	20250313	112900	8984536415	16670	16680	16680	16660	9437
474	20250313	112800	8827217870	16680	16690	16690	16680	8812
475	20250313	112700	8680230850	16690	16690	16690	16680	1453
476	20250313	112600	8655991980	16690	16680	16700	16680	2987
477	20250313	112500	8606144655	16680	16690	16690	16680	1914
478	20250313	112400	8574214680	16680	16680	16690	16680	1635
479	20250313	112300	8546942620	16680	16700	16700	16680	7429
480	20250313	112200	8422963385	16700	16710	16710	16690	11261
481	20250313	112100	8234902515	16700	16710	16710	16700	2685
482	20250313	112000	8190052315	16710	16700	16710	16700	2288
483	20250313	111900	8151842575	16700	16710	16710	16700	11587
484	20250313	111800	7958240875	16720	16710	16720	16710	2272
485	20250313	111700	7920274525	16710	16720	16720	16710	763
486	20250313	111600	7907523815	16710	16720	16720	16710	1712
487	20250313	111500	7878913285	16710	16710	16720	16710	2080
488	20250313	111400	7844154855	16710	16710	16720	16710	2189
489	20250313	111300	7807564135	16710	16710	16720	16710	1417
490	20250313	111200	7783883825	16710	16710	16720	16710	1811
491	20250313	111100	7753621375	16720	16720	16720	16710	1796
492	20250313	111000	7723604425	16720	16720	16720	16710	817
493	20250313	110900	7709952145	16710	16720	16730	16710	3129
494	20250313	110800	7657639815	16730	16710	16730	16710	1776
495	20250313	110700	7627944555	16710	16720	16730	16710	1780
496	20250313	110600	7598184445	16720	16720	16730	16720	696
497	20250313	110500	7586547035	16720	16720	16750	16720	1899
498	20250313	110400	7554793055	16720	16720	16730	16720	2670
499	20250313	110300	7510133605	16720	16730	16730	16720	1076
500	20250313	110200	7492142345	16720	16720	16730	16710	2742
501	20250313	110100	7446295815	16720	16720	16730	16720	621
502	20250313	110000	7435911845	16730	16720	16730	16720	1415
503	20250313	105900	7412252345	16730	16720	16730	16720	1691
504	20250313	105800	7383975605	16720	16720	16730	16720	2267
505	20250313	105700	7346063175	16720	16720	16730	16720	1836
506	20250313	105600	7315360685	16730	16720	16730	16720	586
507	20250313	105500	7305562455	16720	16720	16740	16710	5009
508	20250313	105400	7221776645	16710	16720	16720	16710	1961
509	20250313	105300	7189005095	16710	16720	16730	16710	7440
510	20250313	105200	7064613475	16720	16730	16730	16720	2239
511	20250313	105100	7027168765	16720	16720	16730	16720	1526
512	20250313	105000	7001646835	16730	16730	16730	16720	1891
513	20250313	104900	6970025345	16730	16730	16740	16720	1730
514	20250313	104800	6941088805	16730	16730	16740	16730	1078
515	20250313	104700	6923051275	16740	16730	16740	16720	2277
516	20250313	104600	6884957545	16720	16740	16740	16720	1756
517	20250313	104500	6855593470	16730	16720	16740	16720	2057
518	20250313	104400	6821184380	16730	16720	16730	16710	4386
519	20250313	104300	6747880420	16720	16710	16720	16710	2730
520	20250313	104200	6702248180	16710	16720	16720	16710	2330
521	20250313	104100	6663312830	16720	16710	16720	16710	1328
522	20250313	104000	6641121250	16710	16710	16720	16710	1334
523	20250313	103900	6618826930	16710	16710	16720	16710	1384
524	20250313	103800	6595699730	16720	16710	16720	16710	1163
525	20250313	103700	6576264915	16710	16710	16720	16710	1207
526	20250313	103600	6556089385	16710	16720	16720	16710	1823
527	20250313	103500	6525625805	16710	16720	16730	16700	1582
528	20250313	103400	6499181025	16710	16710	16720	16700	2172
529	20250313	103300	6462886485	16720	16700	16720	16700	1137
530	20250313	103200	6443888095	16700	16710	16730	16700	5660
531	20250313	103100	6349313175	16710	16710	16720	16710	1330
532	20250313	103000	6327084275	16710	16730	16730	16710	14964
533	20250313	102900	6076988055	16730	16730	16730	16720	2148
534	20250313	102800	6041068535	16730	16730	16730	16720	908
535	20250313	102700	6025882255	16720	16720	16730	16720	2376
536	20250313	102600	5986151295	16720	16720	16730	16720	1223
537	20250313	102500	5965700595	16730	16730	16730	16720	1475
538	20250313	102400	5941035135	16720	16730	16740	16720	1667
539	20250313	102300	5913155045	16730	16730	16740	16720	2290
540	20250313	102200	5874836755	16730	16720	16740	16720	3195
541	20250313	102100	5821404435	16720	16730	16740	16720	2522
542	20250313	102000	5779220385	16730	16730	16740	16720	4115
543	20250313	101900	5710394995	16720	16720	16730	16720	1192
544	20250313	101800	5690463705	16720	16730	16730	16720	995
545	20250313	101700	5673825695	16720	16720	16730	16720	1716
546	20250313	101600	5645131475	16720	16730	16730	16720	1621
547	20250313	101500	5618025505	16720	16710	16730	16710	998
548	20250313	101400	5601342135	16710	16730	16730	16710	1691
549	20250313	101300	5573068565	16720	16730	16730	16710	1528
550	20250313	101200	5547524670	16720	16720	16730	16720	1451
551	20250313	101100	5523256375	16730	16720	16730	16710	2583
552	20250313	101000	5480077965	16720	16710	16720	16710	2431
553	20250313	100900	5439440145	16710	16730	16730	16710	3427
554	20250313	100800	5382162085	16730	16710	16730	16710	2507
555	20250313	100700	5340259615	16710	16710	16730	16710	1550
556	20250313	100600	5314350375	16710	16710	16720	16710	1477
557	20250313	100500	5289664325	16710	16700	16710	16700	3008
558	20250313	100400	5239415795	16710	16720	16720	16700	11800
559	20250313	100300	5042250060	16720	16715	16730	16710	2795
560	20250313	100200	4995520455	16720	16720	16720	16710	2793
561	20250313	100100	4948829525	16710	16710	16720	16710	3601
562	20250313	100000	4888636855	16710	16720	16730	16710	3037
563	20250313	095900	4837855435	16730	16730	16740	16720	2218
564	20250313	095800	4800763945	16730	16720	16735	16710	3256
565	20250313	095700	4746319300	16720	16770	16770	16720	29508
566	20250313	095600	4252151670	16770	16780	16780	16770	2339
567	20250313	095500	4212919580	16770	16780	16780	16770	1302
568	20250313	095400	4191081530	16770	16770	16770	16770	1632
569	20250313	095300	4163712890	16770	16780	16780	16760	2527
570	20250313	095200	4121337300	16780	16770	16780	16770	1358
571	20250313	095100	4098563610	16770	16800	16805	16770	2466
572	20250313	095000	4057166510	16790	16760	16810	16750	13131
573	20250313	094900	3836795950	16760	16770	16770	16750	3505
574	20250313	094800	3778054330	16770	16760	16770	16760	3857
575	20250313	094700	3713402285	16760	16760	16770	16760	1181
576	20250313	094600	3693605825	16760	16760	16770	16750	1826
577	20250313	094500	3663003395	16760	16760	16770	16750	6575
578	20250313	094400	3552807030	16760	16790	16790	16760	6914
579	20250313	094300	3436872210	16780	16790	16790	16780	1646
580	20250313	094200	3409242130	16800	16790	16800	16790	2955
581	20250313	094100	3359627120	16800	16800	16800	16790	1241
582	20250313	094000	3338790610	16790	16790	16800	16780	7116
583	20250313	093900	3219328340	16790	16790	16800	16790	1238
584	20250313	093800	3198542200	16790	16795	16800	16790	1722
585	20250313	093700	3169629790	16790	16780	16800	16780	1758
586	20250313	093600	3140116940	16780	16780	16790	16770	2022
587	20250313	093500	3106193680	16770	16790	16790	16760	15826
588	20250313	093400	2840800740	16800	16780	16800	16780	3225
589	20250313	093300	2786671600	16780	16810	16810	16780	10155
590	20250313	093200	2616152045	16800	16810	16810	16800	1451
591	20250313	093100	2591768870	16800	16820	16820	16800	5367
592	20250313	093000	2501576465	16810	16810	16830	16800	1970
593	20250313	092900	2468464665	16810	16810	16820	16790	13848
594	20250313	092800	2235792655	16810	16810	16830	16800	2310
595	20250313	092700	2196971950	16810	16850	16850	16790	19992
596	20250313	092600	1860660050	16850	16860	16870	16840	9210
597	20250313	092500	1705454895	16860	16870	16880	16840	2867
598	20250313	092400	1657125485	16870	16855	16870	16855	935
599	20250313	092300	1641356890	16855	16860	16880	16850	2209
600	20250313	092200	1604102895	16860	16850	16860	16850	1101
601	20250313	092100	1585546595	16860	16840	16870	16840	2583
602	20250313	092000	1542010505	16850	16860	16860	16830	10512
603	20250313	091900	1364902175	16870	16860	16880	16850	10773
604	20250313	091800	1183301815	16860	16870	16880	16860	1229
605	20250313	091700	1162572495	16870	16870	16870	16860	2914
606	20250313	091600	1113433545	16870	16890	16890	16860	10783
607	20250313	091500	931477605	16890	16930	16930	16880	5131
608	20250313	091400	844830715	16900	16920	16920	16890	4996
609	20250313	091300	760388265	16920	16920	16930	16910	483
610	20250313	091200	752217475	16910	16950	16950	16910	1564
611	20250313	091100	725751345	16950	16930	16950	16920	1445
612	20250313	091000	701286565	16920	16910	16930	16900	1639
613	20250313	090900	673577305	16910	16920	16940	16890	3626
614	20250313	090800	612258925	16920	16920	16920	16900	1418
615	20250313	090700	588272515	16920	16940	16950	16910	2079
616	20250313	090600	553053575	16930	16930	16940	16910	3325
617	20250313	090500	496751445	16920	16910	16920	16890	1206
618	20250313	090400	476358995	16900	16880	16910	16870	1749
619	20250313	090300	446818065	16880	16890	16900	16850	5727
620	20250313	090200	350194985	16890	16920	16920	16890	592
621	20250313	090100	340191540	16930	16930	16980	16900	12710
622	20250313	090000	125198940	16990	16950	16990	16920	7387