KissMeData/182360/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	203900	1034988505	15820	15820	15820	15820	913
3	20250311	203800	1034988505	15820	15820	15820	15820	0
4	20250311	203700	1034988505	15820	15820	15820	15820	0
5	20250311	203600	1034988505	15820	15820	15820	15820	0
6	20250311	203500	1034988505	15820	15820	15820	15820	0
7	20250311	203400	1034988505	15820	15820	15820	15820	0
8	20250311	203300	1034988505	15820	15820	15820	15820	0
9	20250311	203200	1034988505	15820	15820	15820	15820	0
10	20250311	203100	1034988505	15820	15820	15820	15820	0
11	20250311	203000	1034988505	15820	15820	15820	15820	0
12	20250311	202900	1034988505	15820	15820	15820	15820	0
13	20250311	202800	1034988505	15820	15820	15820	15820	0
14	20250311	202700	1034988505	15820	15820	15820	15820	0
15	20250311	202600	1034988505	15820	15820	15820	15820	0
16	20250311	202500	1034988505	15820	15820	15820	15820	0
17	20250311	202400	1034988505	15820	15820	15820	15820	0
18	20250311	202300	1034988505	15820	15820	15820	15820	0
19	20250311	202200	1034988505	15820	15820	15820	15820	0
20	20250311	202100	1034988505	15820	15820	15820	15820	0
21	20250311	202000	1034988505	15820	15820	15820	15820	0
22	20250311	201900	1034988505	15820	15820	15820	15820	0
23	20250311	201800	1034988505	15820	15820	15820	15820	0
24	20250311	201700	1034988505	15820	15820	15820	15820	0
25	20250311	201600	1034988505	15820	15820	15820	15820	0
26	20250311	201500	1034988505	15820	15820	15820	15820	0
27	20250311	201400	1034988505	15820	15820	15820	15820	0
28	20250311	201300	1034988505	15820	15820	15820	15820	0
29	20250311	201200	1034988505	15820	15820	15820	15820	0
30	20250311	201100	1034988505	15820	15820	15820	15820	0
31	20250311	201000	1034988505	15820	15820	15820	15820	0
32	20250311	200900	1034988505	15820	15820	15820	15820	913
33	20250311	200800	1034988505	15820	15820	15820	15820	0
34	20250311	200700	1034988505	15820	15820	15820	15820	0
35	20250311	200600	1034988505	15820	15820	15820	15820	0
36	20250311	200500	1034988505	15820	15820	15820	15820	0
37	20250311	200400	1034988505	15820	15820	15820	15820	0
38	20250311	200300	1034988505	15820	15820	15820	15820	0
39	20250311	200200	1034988505	15820	15820	15820	15820	0
40	20250311	200100	1034988505	15820	15820	15820	15820	0
41	20250311	200000	1034988505	15820	15820	15820	15820	0
42	20250311	195900	1034988505	15820	15820	15820	15820	0
43	20250311	195800	1034988505	15820	15820	15820	15820	0
44	20250311	195700	1034988505	15820	15820	15820	15820	0
45	20250311	195600	1034988505	15820	15820	15820	15820	0
46	20250311	195500	1034988505	15820	15820	15820	15820	0
47	20250311	195400	1034988505	15820	15820	15820	15820	0
48	20250311	195300	1034988505	15820	15820	15820	15820	0
49	20250311	195200	1034988505	15820	15820	15820	15820	0
50	20250311	195100	1034988505	15820	15820	15820	15820	0
51	20250311	195000	1034988505	15820	15820	15820	15820	0
52	20250311	194900	1034988505	15820	15820	15820	15820	0
53	20250311	194800	1034988505	15820	15820	15820	15820	0
54	20250311	194700	1034988505	15820	15820	15820	15820	0
55	20250311	194600	1034988505	15820	15820	15820	15820	0
56	20250311	194500	1034988505	15820	15820	15820	15820	0
57	20250311	194400	1034988505	15820	15820	15820	15820	0
58	20250311	194300	1034988505	15820	15820	15820	15820	0
59	20250311	194200	1034988505	15820	15820	15820	15820	0
60	20250311	194100	1034988505	15820	15820	15820	15820	0
61	20250311	194000	1034988505	15820	15820	15820	15820	0
62	20250311	193900	1034988505	15820	15820	15820	15820	913
63	20250311	193800	1034988505	15820	15820	15820	15820	0
64	20250311	193700	1034988505	15820	15820	15820	15820	0
65	20250311	193600	1034988505	15820	15820	15820	15820	0
66	20250311	193500	1034988505	15820	15820	15820	15820	0
67	20250311	193400	1034988505	15820	15820	15820	15820	0
68	20250311	193300	1034988505	15820	15820	15820	15820	0
69	20250311	193200	1034988505	15820	15820	15820	15820	0
70	20250311	193100	1034988505	15820	15820	15820	15820	0
71	20250311	193000	1034988505	15820	15820	15820	15820	0
72	20250311	192900	1034988505	15820	15820	15820	15820	0
73	20250311	192800	1034988505	15820	15820	15820	15820	0
74	20250311	192700	1034988505	15820	15820	15820	15820	0
75	20250311	192600	1034988505	15820	15820	15820	15820	0
76	20250311	192500	1034988505	15820	15820	15820	15820	0
77	20250311	192400	1034988505	15820	15820	15820	15820	0
78	20250311	192300	1034988505	15820	15820	15820	15820	0
79	20250311	192200	1034988505	15820	15820	15820	15820	0
80	20250311	192100	1034988505	15820	15820	15820	15820	0
81	20250311	192000	1034988505	15820	15820	15820	15820	0
82	20250311	191900	1034988505	15820	15820	15820	15820	0
83	20250311	191800	1034988505	15820	15820	15820	15820	0
84	20250311	191700	1034988505	15820	15820	15820	15820	0
85	20250311	191600	1034988505	15820	15820	15820	15820	0
86	20250311	191500	1034988505	15820	15820	15820	15820	0
87	20250311	191400	1034988505	15820	15820	15820	15820	0
88	20250311	191300	1034988505	15820	15820	15820	15820	0
89	20250311	191200	1034988505	15820	15820	15820	15820	0
90	20250311	191100	1034988505	15820	15820	15820	15820	0
91	20250311	191000	1034988505	15820	15820	15820	15820	0
92	20250311	190900	1034988505	15820	15820	15820	15820	913
93	20250311	190800	1034988505	15820	15820	15820	15820	0
94	20250311	190700	1034988505	15820	15820	15820	15820	0
95	20250311	190600	1034988505	15820	15820	15820	15820	0
96	20250311	190500	1034988505	15820	15820	15820	15820	0
97	20250311	190400	1034988505	15820	15820	15820	15820	0
98	20250311	190300	1034988505	15820	15820	15820	15820	0
99	20250311	190200	1034988505	15820	15820	15820	15820	0
100	20250311	190100	1034988505	15820	15820	15820	15820	0
101	20250311	190000	1034988505	15820	15820	15820	15820	0
102	20250311	185900	1034988505	15820	15820	15820	15820	0
103	20250311	185800	1034988505	15820	15820	15820	15820	0
104	20250311	185700	1034988505	15820	15820	15820	15820	0
105	20250311	185600	1034988505	15820	15820	15820	15820	0
106	20250311	185500	1034988505	15820	15820	15820	15820	0
107	20250311	185400	1034988505	15820	15820	15820	15820	0
108	20250311	185300	1034988505	15820	15820	15820	15820	0
109	20250311	185200	1034988505	15820	15820	15820	15820	0
110	20250311	185100	1034988505	15820	15820	15820	15820	0
111	20250311	185000	1034988505	15820	15820	15820	15820	0
112	20250311	184900	1034988505	15820	15820	15820	15820	0
113	20250311	184800	1034988505	15820	15820	15820	15820	0
114	20250311	184700	1034988505	15820	15820	15820	15820	0
115	20250311	184600	1034988505	15820	15820	15820	15820	0
116	20250311	184500	1034988505	15820	15820	15820	15820	0
117	20250311	184400	1034988505	15820	15820	15820	15820	0
118	20250311	184300	1034988505	15820	15820	15820	15820	0
119	20250311	184200	1034988505	15820	15820	15820	15820	0
120	20250311	184100	1034988505	15820	15820	15820	15820	0
121	20250311	184000	1034988505	15820	15820	15820	15820	0
122	20250311	183900	1034988505	15820	15820	15820	15820	913
123	20250311	183800	1034988505	15820	15820	15820	15820	0
124	20250311	183700	1034988505	15820	15820	15820	15820	0
125	20250311	183600	1034988505	15820	15820	15820	15820	0
126	20250311	183500	1034988505	15820	15820	15820	15820	0
127	20250311	183400	1034988505	15820	15820	15820	15820	0
128	20250311	183300	1034988505	15820	15820	15820	15820	0
129	20250311	183200	1034988505	15820	15820	15820	15820	0
130	20250311	183100	1034988505	15820	15820	15820	15820	0
131	20250311	183000	1034988505	15820	15820	15820	15820	0
132	20250311	182900	1034988505	15820	15820	15820	15820	0
133	20250311	182800	1034988505	15820	15820	15820	15820	0
134	20250311	182700	1034988505	15820	15820	15820	15820	0
135	20250311	182600	1034988505	15820	15820	15820	15820	0
136	20250311	182500	1034988505	15820	15820	15820	15820	0
137	20250311	182400	1034988505	15820	15820	15820	15820	0
138	20250311	182300	1034988505	15820	15820	15820	15820	0
139	20250311	182200	1034988505	15820	15820	15820	15820	0
140	20250311	182100	1034988505	15820	15820	15820	15820	0
141	20250311	182000	1034988505	15820	15820	15820	15820	0
142	20250311	181900	1034988505	15820	15820	15820	15820	0
143	20250311	181800	1034988505	15820	15820	15820	15820	0
144	20250311	181700	1034988505	15820	15820	15820	15820	0
145	20250311	181600	1034988505	15820	15820	15820	15820	0
146	20250311	181500	1034988505	15820	15820	15820	15820	0
147	20250311	181400	1034988505	15820	15820	15820	15820	0
148	20250311	181300	1034988505	15820	15820	15820	15820	0
149	20250311	181200	1034988505	15820	15820	15820	15820	0
150	20250311	181100	1034988505	15820	15820	15820	15820	0
151	20250311	181000	1034988505	15820	15820	15820	15820	0
152	20250311	180900	1034988505	15820	15820	15820	15820	913
153	20250311	180800	1034988505	15820	15820	15820	15820	0
154	20250311	180700	1034988505	15820	15820	15820	15820	0
155	20250311	180600	1034988505	15820	15820	15820	15820	0
156	20250311	180500	1034988505	15820	15820	15820	15820	0
157	20250311	180400	1034988505	15820	15820	15820	15820	0
158	20250311	180300	1034988505	15820	15820	15820	15820	0
159	20250311	180200	1034988505	15820	15820	15820	15820	0
160	20250311	180100	1034988505	15820	15820	15820	15820	0
161	20250311	180000	1034988505	15820	15820	15820	15820	0
162	20250311	175900	1034988505	15820	15820	15820	15820	0
163	20250311	175800	1034988505	15820	15820	15820	15820	0
164	20250311	175700	1034988505	15820	15820	15820	15820	0
165	20250311	175600	1034988505	15820	15820	15820	15820	0
166	20250311	175500	1034988505	15820	15820	15820	15820	0
167	20250311	175400	1034988505	15820	15820	15820	15820	0
168	20250311	175300	1034988505	15820	15820	15820	15820	0
169	20250311	175200	1034988505	15820	15820	15820	15820	0
170	20250311	175100	1034988505	15820	15820	15820	15820	0
171	20250311	175000	1034988505	15820	15820	15820	15820	0
172	20250311	174900	1034988505	15820	15820	15820	15820	0
173	20250311	174800	1034988505	15820	15820	15820	15820	0
174	20250311	174700	1034988505	15820	15820	15820	15820	0
175	20250311	174600	1034988505	15820	15820	15820	15820	0
176	20250311	174500	1034988505	15820	15820	15820	15820	0
177	20250311	174400	1034988505	15820	15820	15820	15820	0
178	20250311	174300	1034988505	15820	15820	15820	15820	0
179	20250311	174200	1034988505	15820	15820	15820	15820	0
180	20250311	174100	1034988505	15820	15820	15820	15820	0
181	20250311	174000	1034988505	15820	15820	15820	15820	0
182	20250311	173900	1034988505	15820	15820	15820	15820	913
183	20250311	173800	1034988505	15820	15820	15820	15820	0
184	20250311	173700	1034988505	15820	15820	15820	15820	0
185	20250311	173600	1034988505	15820	15820	15820	15820	0
186	20250311	173500	1034988505	15820	15820	15820	15820	0
187	20250311	173400	1034988505	15820	15820	15820	15820	0
188	20250311	173300	1034988505	15820	15820	15820	15820	0
189	20250311	173200	1034988505	15820	15820	15820	15820	0
190	20250311	173100	1034988505	15820	15820	15820	15820	0
191	20250311	173000	1034988505	15820	15820	15820	15820	0
192	20250311	172900	1034988505	15820	15820	15820	15820	0
193	20250311	172800	1034988505	15820	15820	15820	15820	0
194	20250311	172700	1034988505	15820	15820	15820	15820	0
195	20250311	172600	1034988505	15820	15820	15820	15820	0
196	20250311	172500	1034988505	15820	15820	15820	15820	0
197	20250311	172400	1034988505	15820	15820	15820	15820	0
198	20250311	172300	1034988505	15820	15820	15820	15820	0
199	20250311	172200	1034988505	15820	15820	15820	15820	0
200	20250311	172100	1034988505	15820	15820	15820	15820	0
201	20250311	172000	1034988505	15820	15820	15820	15820	0
202	20250311	171900	1034988505	15820	15820	15820	15820	0
203	20250311	171800	1034988505	15820	15820	15820	15820	0
204	20250311	171700	1034988505	15820	15820	15820	15820	0
205	20250311	171600	1034988505	15820	15820	15820	15820	0
206	20250311	171500	1034988505	15820	15820	15820	15820	0
207	20250311	171400	1034988505	15820	15820	15820	15820	0
208	20250311	171300	1034988505	15820	15820	15820	15820	0
209	20250311	171200	1034988505	15820	15820	15820	15820	0
210	20250311	171100	1034988505	15820	15820	15820	15820	0
211	20250311	171000	1034988505	15820	15820	15820	15820	0
212	20250311	170900	1034988505	15820	15820	15820	15820	913
213	20250311	170800	1034988505	15820	15820	15820	15820	0
214	20250311	170700	1034988505	15820	15820	15820	15820	0
215	20250311	170600	1034988505	15820	15820	15820	15820	0
216	20250311	170500	1034988505	15820	15820	15820	15820	0
217	20250311	170400	1034988505	15820	15820	15820	15820	0
218	20250311	170300	1034988505	15820	15820	15820	15820	0
219	20250311	170200	1034988505	15820	15820	15820	15820	0
220	20250311	170100	1034988505	15820	15820	15820	15820	0
221	20250311	170000	1034988505	15820	15820	15820	15820	0
222	20250311	165900	1034988505	15820	15820	15820	15820	0
223	20250311	165800	1034988505	15820	15820	15820	15820	0
224	20250311	165700	1034988505	15820	15820	15820	15820	0
225	20250311	165600	1034988505	15820	15820	15820	15820	0
226	20250311	165500	1034988505	15820	15820	15820	15820	0
227	20250311	165400	1034988505	15820	15820	15820	15820	0
228	20250311	165300	1034988505	15820	15820	15820	15820	0
229	20250311	165200	1034988505	15820	15820	15820	15820	0
230	20250311	165100	1034988505	15820	15820	15820	15820	0
231	20250311	165000	1034988505	15820	15820	15820	15820	0
232	20250311	164900	1034988505	15820	15820	15820	15820	0
233	20250311	164800	1034988505	15820	15820	15820	15820	0
234	20250311	164700	1034988505	15820	15820	15820	15820	0
235	20250311	164600	1034988505	15820	15820	15820	15820	0
236	20250311	164500	1034988505	15820	15820	15820	15820	0
237	20250311	164400	1034988505	15820	15820	15820	15820	0
238	20250311	164300	1034988505	15820	15820	15820	15820	0
239	20250311	164200	1034988505	15820	15820	15820	15820	0
240	20250311	164100	1034988505	15820	15820	15820	15820	0
241	20250311	164000	1034988505	15820	15820	15820	15820	0
242	20250311	163900	1034988505	15820	15820	15820	15820	913
243	20250311	163800	1034988505	15820	15820	15820	15820	0
244	20250311	163700	1034988505	15820	15820	15820	15820	0
245	20250311	163600	1034988505	15820	15820	15820	15820	0
246	20250311	163500	1034988505	15820	15820	15820	15820	0
247	20250311	163400	1034988505	15820	15820	15820	15820	0
248	20250311	163300	1034988505	15820	15820	15820	15820	0
249	20250311	163200	1034988505	15820	15820	15820	15820	0
250	20250311	163100	1034988505	15820	15820	15820	15820	0
251	20250311	163000	1034988505	15820	15820	15820	15820	0
252	20250311	162900	1034988505	15820	15820	15820	15820	0
253	20250311	162800	1034988505	15820	15820	15820	15820	0
254	20250311	162700	1034988505	15820	15820	15820	15820	0
255	20250311	162600	1034988505	15820	15820	15820	15820	0
256	20250311	162500	1034988505	15820	15820	15820	15820	0
257	20250311	162400	1034988505	15820	15820	15820	15820	0
258	20250311	162300	1034988505	15820	15820	15820	15820	0
259	20250311	162200	1034988505	15820	15820	15820	15820	0
260	20250311	162100	1034988505	15820	15820	15820	15820	0
261	20250311	162000	1034988505	15820	15820	15820	15820	0
262	20250311	161900	1034988505	15820	15820	15820	15820	0
263	20250311	161800	1034988505	15820	15820	15820	15820	0
264	20250311	161700	1034988505	15820	15820	15820	15820	0
265	20250311	161600	1034988505	15820	15820	15820	15820	0
266	20250311	161500	1034988505	15820	15820	15820	15820	0
267	20250311	161400	1034988505	15820	15820	15820	15820	0
268	20250311	161300	1034988505	15820	15820	15820	15820	0
269	20250311	161200	1034988505	15820	15820	15820	15820	0
270	20250311	161100	1034988505	15820	15820	15820	15820	0
271	20250311	161000	1034988505	15820	15820	15820	15820	0
272	20250311	160900	1034988505	15820	15820	15820	15820	913
273	20250311	160800	1034988505	15820	15820	15820	15820	0
274	20250311	160700	1034988505	15820	15820	15820	15820	0
275	20250311	160600	1034988505	15820	15820	15820	15820	0
276	20250311	160500	1034988505	15820	15820	15820	15820	0
277	20250311	160400	1034988505	15820	15820	15820	15820	0
278	20250311	160300	1034988505	15820	15820	15820	15820	0
279	20250311	160200	1034988505	15820	15820	15820	15820	0
280	20250311	160100	1034988505	15820	15820	15820	15820	0
281	20250311	160000	1034988505	15820	15820	15820	15820	0
282	20250311	155900	1034988505	15820	15820	15820	15820	0
283	20250311	155800	1034988505	15820	15820	15820	15820	0
284	20250311	155700	1034988505	15820	15820	15820	15820	0
285	20250311	155600	1034988505	15820	15820	15820	15820	0
286	20250311	155500	1034988505	15820	15820	15820	15820	0
287	20250311	155400	1034988505	15820	15820	15820	15820	0
288	20250311	155300	1034988505	15820	15820	15820	15820	0
289	20250311	155200	1034988505	15820	15820	15820	15820	0
290	20250311	155100	1034988505	15820	15820	15820	15820	0
291	20250311	155000	1034988505	15820	15820	15820	15820	0
292	20250311	154900	1034988505	15820	15820	15820	15820	0
293	20250311	154800	1034988505	15820	15820	15820	15820	0
294	20250311	154700	1034988505	15820	15820	15820	15820	0
295	20250311	154600	1034988505	15820	15820	15820	15820	0
296	20250311	154500	1034988505	15820	15820	15820	15820	0
297	20250311	154400	1034988505	15820	15820	15820	15820	0
298	20250311	154300	1034988505	15820	15820	15820	15820	0
299	20250311	154200	1034988505	15820	15820	15820	15820	0
300	20250311	154100	1034988505	15820	15820	15820	15820	0
301	20250311	154000	1034988505	15820	15820	15820	15820	0
302	20250311	153900	1034988505	15820	15820	15820	15820	913
303	20250311	153800	1034988505	15820	15820	15820	15820	0
304	20250311	153700	1034988505	15820	15820	15820	15820	0
305	20250311	153600	1034988505	15820	15820	15820	15820	0
306	20250311	153500	1034988505	15820	15820	15820	15820	0
307	20250311	153400	1034988505	15820	15820	15820	15820	0
308	20250311	153300	1034988505	15820	15820	15820	15820	0
309	20250311	153200	1034988505	15820	15820	15820	15820	0
310	20250311	153100	1034988505	15820	15820	15820	15820	0
311	20250311	153000	1034988505	15820	15820	15820	15820	913
312	20250311	152900	1020544845	15840	15840	15840	15840	0
313	20250311	152800	1020544845	15840	15840	15840	15840	0
314	20250311	152700	1020544845	15840	15840	15840	15840	0
315	20250311	152600	1020544845	15840	15840	15840	15840	0
316	20250311	152500	1020544845	15840	15840	15840	15840	0
317	20250311	152400	1020544845	15840	15840	15840	15840	0
318	20250311	152300	1020544845	15840	15840	15840	15840	0
319	20250311	152200	1020544845	15840	15840	15840	15840	0
320	20250311	152100	1020544845	15840	15840	15840	15840	0
321	20250311	152000	1020544845	15840	15840	15840	15840	0
322	20250311	151900	1020544845	15840	15830	15840	15820	128
323	20250311	151800	1018519575	15830	15830	15830	15830	60
324	20250311	151700	1017569775	15830	15830	15840	15830	34
325	20250311	151600	1017031415	15830	15840	15840	15830	16
326	20250311	151500	1016778125	15830	15830	15835	15830	88
327	20250311	151400	1015384970	15820	15840	15840	15820	22
328	20250311	151300	1015036890	15830	15810	15830	15810	320
329	20250311	151200	1009972990	15820	15780	15820	15780	151
330	20250311	151100	1007590170	15820	15810	15820	15790	133
331	20250311	151000	1005489970	15830	15785	15830	15785	34
332	20250311	150900	1004952855	15790	15780	15790	15780	9
333	20250311	150800	1004810825	15790	15730	15820	15730	2020
334	20250311	150700	972859095	15730	15730	15730	15730	0
335	20250311	150600	972859095	15730	15740	15740	15730	3
336	20250311	150500	972811885	15760	15760	15760	15760	435
337	20250311	150400	965956285	15760	15750	15810	15750	450
338	20250311	150300	958844645	15750	15750	15750	15750	19
339	20250311	150200	958545395	15750	15750	15750	15750	15
340	20250311	150100	958309145	15750	15770	15770	15750	3
341	20250311	150000	958261855	15770	15730	15800	15730	912
342	20250311	145900	943870435	15730	15730	15730	15730	7
343	20250311	145800	943760325	15730	15730	15730	15730	30
344	20250311	145700	943288425	15730	15730	15730	15730	33
345	20250311	145600	942769335	15720	15720	15740	15720	92
346	20250311	145500	941321295	15760	15760	15800	15710	185
347	20250311	145400	938406025	15800	15710	15800	15710	603
348	20250311	145300	928882585	15710	15710	15750	15710	352
349	20250311	145200	923339185	15710	15710	15710	15710	96
350	20250311	145100	921831025	15710	15710	15750	15710	120
351	20250311	145000	919943545	15710	15730	15750	15710	151
352	20250311	144900	917567485	15720	15720	15720	15720	23
353	20250311	144800	917205925	15730	15750	15750	15720	50
354	20250311	144700	916419545	15720	15720	15720	15720	10
355	20250311	144600	916262345	15700	15700	15700	15700	33
356	20250311	144500	915744245	15700	15700	15700	15700	0
357	20250311	144400	915744245	15700	15700	15700	15700	0
358	20250311	144300	915744245	15700	15700	15700	15700	33
359	20250311	144200	915226145	15700	15700	15700	15700	0
360	20250311	144100	915226145	15700	15700	15700	15700	32
361	20250311	144000	914723745	15720	15720	15720	15720	115
362	20250311	143900	912915945	15720	15715	15720	15710	123
363	20250311	143800	910982705	15720	15720	15720	15720	0
364	20250311	143700	910982705	15720	15720	15720	15720	5
365	20250311	143600	910904105	15710	15710	15720	15710	61
366	20250311	143500	909945665	15705	15705	15705	15705	0
367	20250311	143400	909945665	15705	15710	15710	15705	110
368	20250311	143300	908217725	15700	15700	15700	15700	0
369	20250311	143200	908217725	15700	15700	15700	15700	143
370	20250311	143100	905972625	15700	15700	15700	15700	2
371	20250311	143000	905941225	15700	15700	15700	15700	1
372	20250311	142900	905925525	15700	15700	15700	15700	2
373	20250311	142800	905894125	15700	15700	15700	15700	2
374	20250311	142700	905862725	15700	15700	15700	15700	2
375	20250311	142600	905831325	15700	15700	15700	15700	0
376	20250311	142500	905831325	15700	15700	15700	15700	8
377	20250311	142400	905705725	15700	15700	15700	15700	10
378	20250311	142300	905548725	15700	15700	15700	15700	2
379	20250311	142200	905517325	15700	15700	15700	15700	0
380	20250311	142100	905517325	15700	15700	15700	15700	27
381	20250311	142000	905093425	15690	15690	15690	15690	1
382	20250311	141900	905077735	15690	15700	15700	15690	90
383	20250311	141800	903665435	15710	15720	15720	15710	60
384	20250311	141700	902722325	15720	15710	15720	15710	23
385	20250311	141600	902360775	15710	15700	15800	15700	58
386	20250311	141500	901448895	15700	15700	15700	15700	1
387	20250311	141400	901433195	15700	15700	15700	15700	33
388	20250311	141300	900915095	15710	15710	15710	15710	4
389	20250311	141200	900852255	15700	15700	15700	15700	0
390	20250311	141100	900852255	15700	15710	15710	15700	313
391	20250311	141000	895938035	15700	15710	15710	15700	111
392	20250311	140900	894195285	15710	15710	15750	15710	48
393	20250311	140800	893440965	15710	15710	15710	15710	10
394	20250311	140700	893283865	15710	15720	15720	15700	518
395	20250311	140600	885150385	15720	15720	15720	15720	24
396	20250311	140500	884773105	15720	15720	15720	15720	2
397	20250311	140400	884741665	15720	15730	15730	15720	9
398	20250311	140300	884600175	15730	15730	15730	15730	264
399	20250311	140200	880447455	15730	15740	15740	15730	31
400	20250311	140100	879959525	15740	15745	15745	15740	26
401	20250311	140000	879550280	15740	15740	15740	15740	33
402	20250311	135900	879030860	15740	15740	15740	15740	200
403	20250311	135800	875882860	15740	15740	15740	15740	33
404	20250311	135700	875363440	15740	15740	15740	15740	0
405	20250311	135600	875363440	15740	15750	15750	15740	2
406	20250311	135500	875331950	15750	15750	15750	15750	10
407	20250311	135400	875174450	15750	15770	15770	15750	126
408	20250311	135300	873188470	15770	15770	15770	15770	46
409	20250311	135200	872463050	15780	15790	15790	15780	268
410	20250311	135100	868234000	15780	15800	15800	15780	164
411	20250311	135000	865644040	15810	15800	15810	15800	12
412	20250311	134900	865454330	15800	15800	15800	15800	2
413	20250311	134800	865422730	15790	15800	15800	15790	34
414	20250311	134700	864885860	15790	15790	15790	15790	1
415	20250311	134600	864870070	15840	15820	15840	15790	432
416	20250311	134500	858031930	15780	15780	15780	15780	0
417	20250311	134400	858031930	15780	15810	15810	15780	365
418	20250311	134300	852265460	15820	15820	15820	15820	2
419	20250311	134200	852233820	15820	15820	15820	15820	30
420	20250311	134100	851759220	15820	15820	15820	15820	104
421	20250311	134000	850113940	15790	15790	15790	15790	0
422	20250311	133900	850113940	15790	15810	15820	15790	156
423	20250311	133800	847647200	15810	15800	15810	15800	233
424	20250311	133700	843964020	15800	15760	15800	15760	133
425	20250311	133600	841864660	15760	15760	15760	15760	0
426	20250311	133500	841864660	15760	15750	15760	15750	68
427	20250311	133400	840793360	15760	15760	15760	15760	0
428	20250311	133300	840793360	15760	15760	15760	15760	1
429	20250311	133200	840777600	15760	15760	15760	15760	1
430	20250311	133100	840761840	15790	15790	15790	15790	2
431	20250311	133000	840730260	15790	15750	15790	15750	37
432	20250311	132900	840147350	15750	15750	15750	15750	0
433	20250311	132800	840147350	15750	15750	15750	15750	33
434	20250311	132700	839627600	15790	15790	15790	15790	2
435	20250311	132600	839596020	15790	15780	15790	15760	65
436	20250311	132500	838570380	15780	15780	15780	15780	2
437	20250311	132400	838538820	15750	15750	15750	15750	0
438	20250311	132300	838538820	15750	15750	15750	15750	32
439	20250311	132200	838034820	15740	15740	15740	15740	4
440	20250311	132100	837971860	15740	15740	15740	15740	32
441	20250311	132000	837468180	15740	15740	15740	15740	0
442	20250311	131900	837468180	15740	15750	15750	15740	36
443	20250311	131800	836901530	15740	15730	15740	15730	44
444	20250311	131700	836209250	15730	15730	15730	15730	5
445	20250311	131600	836130600	15740	15740	15740	15740	0
446	20250311	131500	836130600	15740	15740	15740	15740	2
447	20250311	131400	836099120	15740	15740	15740	15740	19
448	20250311	131300	835800060	15740	15740	15740	15740	301
449	20250311	131200	831062320	15740	15780	15780	15740	233
450	20250311	131100	827386900	15780	15730	15780	15730	2
451	20250311	131000	827355390	15740	15740	15740	15740	49
452	20250311	130900	826584130	15780	15780	15780	15780	199
453	20250311	130800	823443910	15740	15740	15740	15740	20
454	20250311	130700	823129110	15730	15740	15740	15730	36
455	20250311	130600	822562800	15740	15740	15740	15740	0
456	20250311	130500	822562800	15740	15740	15740	15740	10
457	20250311	130400	822405400	15740	15730	15740	15730	2
458	20250311	130300	822373930	15780	15730	15780	15730	2
459	20250311	130200	822342420	15780	15730	15780	15730	2
460	20250311	130100	822310910	15730	15750	15750	15730	25
461	20250311	130000	821917330	15750	15750	15750	15750	0
462	20250311	125900	821917330	15750	15740	15750	15740	3
463	20250311	125800	821870090	15730	15730	15730	15730	1
464	20250311	125700	821854360	15720	15720	15720	15720	0
465	20250311	125600	821854360	15720	15720	15720	15720	0
466	20250311	125500	821854360	15720	15730	15750	15710	39
467	20250311	125400	821240890	15740	15740	15740	15740	10
468	20250311	125300	821083490	15780	15750	15780	15750	13
469	20250311	125200	820878380	15750	15700	15790	15700	23
470	20250311	125100	820515860	15720	15740	15840	15700	1727
471	20250311	125000	793386880	15730	15730	15730	15730	314
472	20250311	124900	788447660	15730	15720	15730	15720	204
473	20250311	124800	785238970	15730	15740	15740	15730	15
474	20250311	124700	785002970	15740	15740	15740	15740	2
475	20250311	124600	784971490	15740	15740	15740	15740	0
476	20250311	124500	784971490	15740	15740	15740	15740	4
477	20250311	124400	784908530	15750	15750	15750	15750	2
478	20250311	124300	784877030	15810	15730	15810	15730	5
479	20250311	124200	784798260	15730	15800	15800	15730	1080
480	20250311	124100	767797660	15800	15800	15800	15800	0
481	20250311	124000	767797660	15800	15800	15800	15800	0
482	20250311	123900	767797660	15800	15800	15800	15800	1
483	20250311	123800	767781860	15800	15800	15800	15800	0
484	20250311	123700	767781860	15800	15820	15860	15790	295
485	20250311	123600	763110650	15820	15820	15820	15820	0
486	20250311	123500	763110650	15820	15820	15820	15820	5
487	20250311	123400	763031550	15820	15820	15820	15820	60
488	20250311	123300	762082350	15820	15800	15820	15800	2
489	20250311	123200	762050730	15800	15800	15800	15800	0
490	20250311	123100	762050730	15800	15800	15820	15800	70
491	20250311	123000	760944190	15800	15800	15800	15800	0
492	20250311	122900	760944190	15800	15800	15800	15800	8
493	20250311	122800	760817790	15800	15790	15800	15790	285
494	20250311	122700	756315230	15760	15760	15760	15760	1
495	20250311	122600	756299470	15760	15760	15760	15760	0
496	20250311	122500	756299470	15760	15750	15760	15750	302
497	20250311	122400	751542960	15750	15760	15760	15750	202
498	20250311	122300	748361440	15760	15760	15760	15760	1
499	20250311	122200	748345680	15760	15760	15760	15760	1
500	20250311	122100	748329920	15750	15770	15770	15750	119
501	20250311	122000	746455570	15760	15760	15760	15760	1
502	20250311	121900	746439810	15760	15760	15790	15760	4
503	20250311	121800	746376710	15790	15760	15790	15760	2
504	20250311	121700	746345160	15750	15750	15750	15750	0
505	20250311	121600	746345160	15750	15740	15750	15740	193
506	20250311	121500	743307330	15750	15750	15750	15750	4
507	20250311	121400	743244330	15750	15750	15750	15750	13
508	20250311	121300	743039580	15750	15750	15750	15750	3
509	20250311	121200	742992330	15750	15750	15750	15740	13
510	20250311	121100	742787670	15790	15790	15790	15790	4
511	20250311	121000	742724510	15740	15740	15740	15740	0
512	20250311	120900	742724510	15740	15780	15780	15730	1135
513	20250311	120800	724864480	15780	15780	15780	15780	11
514	20250311	120700	724690900	15770	15740	15770	15740	253
515	20250311	120600	720708380	15740	15740	15750	15740	239
516	20250311	120500	716946220	15750	15770	15770	15750	283
517	20250311	120400	712488750	15770	15770	15770	15770	3
518	20250311	120300	712441440	15770	15770	15770	15770	0
519	20250311	120200	712441440	15770	15770	15770	15770	65
520	20250311	120100	711416390	15770	15770	15770	15770	0
521	20250311	120000	711416390	15770	15770	15770	15770	0
522	20250311	115900	711416390	15770	15770	15770	15770	0
523	20250311	115800	711416390	15770	15770	15770	15770	1
524	20250311	115700	711400620	15770	15770	15770	15770	0
525	20250311	115600	711400620	15770	15770	15770	15770	0
526	20250311	115500	711400620	15770	15770	15770	15770	40
527	20250311	115400	710769820	15780	15780	15780	15780	4
528	20250311	115300	710706700	15770	15770	15770	15770	43
529	20250311	115200	710028590	15770	15740	15770	15740	109
530	20250311	115100	708312870	15740	15720	15740	15720	416
531	20250311	115000	701773330	15740	15740	15740	15740	3
532	20250311	114900	701726110	15740	15740	15740	15740	0
533	20250311	114800	701726110	15740	15740	15740	15740	304
534	20250311	114700	696941150	15750	15750	15750	15750	5
535	20250311	114600	696862400	15770	15770	15770	15770	3
536	20250311	114500	696815090	15770	15770	15770	15770	0
537	20250311	114400	696815090	15770	15770	15770	15770	2
538	20250311	114300	696783550	15770	15770	15770	15770	1
539	20250311	114200	696767780	15740	15740	15740	15740	96
540	20250311	114100	695256740	15740	15740	15740	15740	0
541	20250311	114000	695256740	15740	15740	15740	15740	1
542	20250311	113900	695241000	15740	15740	15740	15740	0
543	20250311	113800	695241000	15740	15740	15740	15740	3
544	20250311	113700	695193780	15740	15740	15740	15740	1
545	20250311	113600	695178040	15740	15740	15740	15740	4
546	20250311	113500	695115080	15740	15740	15740	15740	1
547	20250311	113400	695099340	15740	15740	15740	15740	3
548	20250311	113300	695052120	15740	15740	15740	15740	2
549	20250311	113200	695020640	15740	15680	15740	15680	3
550	20250311	113100	694973480	15700	15700	15700	15700	1
551	20250311	113000	694957780	15740	15740	15740	15740	3
552	20250311	112900	694910560	15740	15740	15740	15740	0
553	20250311	112800	694910560	15740	15740	15740	15740	151
554	20250311	112700	692533820	15740	15740	15740	15730	151
555	20250311	112600	690157090	15670	15670	15670	15670	9
556	20250311	112500	690016060	15670	15670	15670	15670	3
557	20250311	112400	689969050	15670	15700	15700	15670	310
558	20250311	112300	685110980	15670	15670	15670	15670	0
559	20250311	112200	685110980	15670	15670	15690	15670	12
560	20250311	112100	684922760	15660	15700	15720	15660	336
561	20250311	112000	679643030	15660	15660	15660	15660	1
562	20250311	111900	679627370	15700	15700	15700	15700	730
563	20250311	111800	668166370	15700	15700	15700	15700	4
564	20250311	111700	668103570	15670	15670	15670	15670	0
565	20250311	111600	668103570	15670	15670	15690	15670	390
566	20250311	111500	661988600	15670	15670	15670	15670	0
567	20250311	111400	661988600	15670	15670	15670	15670	3
568	20250311	111300	661941590	15670	15670	15670	15670	100
569	20250311	111200	660374590	15640	15630	15640	15630	235
570	20250311	111100	656699360	15630	15630	15630	15630	1
571	20250311	111000	656683730	15620	15620	15620	15620	647
572	20250311	110900	646577590	15620	15620	15620	15620	0
573	20250311	110800	646577590	15620	15620	15620	15620	1
574	20250311	110700	646561970	15620	15610	15620	15610	66
575	20250311	110600	645531700	15610	15610	15610	15610	3
576	20250311	110500	645484870	15630	15630	15630	15630	1
577	20250311	110400	645469240	15630	15630	15630	15630	21
578	20250311	110300	645141010	15630	15630	15630	15630	0
579	20250311	110200	645141010	15630	15630	15630	15630	3
580	20250311	110100	645094120	15630	15630	15630	15630	0
581	20250311	110000	645094120	15630	15630	15630	15630	1
582	20250311	105900	645078490	15630	15630	15630	15630	0
583	20250311	105800	645078490	15630	15630	15630	15630	3
584	20250311	105700	645031600	15630	15630	15630	15630	0
585	20250311	105600	645031600	15630	15630	15630	15630	1
586	20250311	105500	645015970	15630	15640	15640	15590	66
587	20250311	105400	643986920	15640	15640	15640	15640	83
588	20250311	105300	642688800	15640	15640	15640	15640	105
589	20250311	105200	641046600	15640	15630	15640	15630	2
590	20250311	105100	641015330	15630	15630	15630	15630	0
591	20250311	105000	641015330	15630	15630	15630	15630	3
592	20250311	104900	640968440	15630	15630	15630	15630	0
593	20250311	104800	640968440	15630	15630	15630	15630	5
594	20250311	104700	640890290	15630	15630	15630	15630	1
595	20250311	104600	640874660	15590	15600	15600	15590	471
596	20250311	104500	633530210	15610	15610	15610	15610	48
597	20250311	104400	632780930	15610	15600	15610	15600	63
598	20250311	104300	631798000	15600	15600	15600	15600	0
599	20250311	104200	631798000	15600	15600	15600	15600	1
600	20250311	104100	631782400	15600	15600	15600	15600	78
601	20250311	104000	630565600	15600	15600	15600	15590	165
602	20250311	103900	627991660	15630	15630	15630	15630	0
603	20250311	103800	627991660	15630	15610	15630	15610	3
604	20250311	103700	627944790	15640	15610	15640	15610	2
605	20250311	103600	627913540	15600	15610	15610	15600	7
606	20250311	103500	627804320	15670	15670	15670	15670	0
607	20250311	103400	627804320	15670	15670	15670	15670	4
608	20250311	103300	627741640	15640	15640	15680	15640	14
609	20250311	103200	627522640	15670	15650	15670	15640	92
610	20250311	103100	626082830	15690	15690	15690	15690	23
611	20250311	103000	625721960	15690	15690	15690	15690	13
612	20250311	102900	625517990	15690	15690	15690	15690	51
613	20250311	102800	624717800	15690	15640	15690	15640	9
614	20250311	102700	624576890	15600	15600	15600	15600	11
615	20250311	102600	624405290	15640	15640	15640	15640	1403
616	20250311	102500	602462370	15640	15630	15640	15630	584
617	20250311	102400	593329450	15630	15630	15630	15570	331
618	20250311	102300	588171200	15600	15630	15630	15600	187
619	20250311	102200	585249260	15630	15640	15640	15600	77
620	20250311	102100	584046880	15650	15650	15650	15650	2
621	20250311	102000	584015580	15650	15620	15650	15620	113
622	20250311	101900	582250430	15620	15570	15620	15570	105
623	20250311	101800	580610380	15560	15550	15560	15550	8
624	20250311	101700	580485920	15540	15560	15560	15530	468
625	20250311	101600	573215350	15560	15560	15560	15560	39
626	20250311	101500	572608510	15550	15560	15570	15550	159
627	20250311	101400	570136000	15550	15600	15610	15540	251
628	20250311	101300	566229920	15610	15610	15610	15600	468
629	20250311	101200	558928990	15620	15620	15620	15620	1
630	20250311	101100	558913370	15630	15630	15630	15630	0
631	20250311	101000	558913370	15630	15620	15630	15620	3
632	20250311	100900	558866490	15630	15590	15630	15580	1675
633	20250311	100800	532754830	15590	15610	15610	15590	298
634	20250311	100700	528106110	15610	15610	15610	15610	1
635	20250311	100600	528090500	15610	15620	15620	15610	132
636	20250311	100500	526029940	15620	15610	15620	15610	14
637	20250311	100400	525811290	15630	15630	15630	15630	1
638	20250311	100300	525795660	15630	15600	15630	15600	332
639	20250311	100200	520614170	15600	15640	15640	15600	227
640	20250311	100100	517066860	15650	15660	15660	15650	714
641	20250311	100000	505885950	15670	15730	15730	15670	43
642	20250311	095900	505211210	15670	15670	15670	15670	0
643	20250311	095800	505211210	15670	15680	15700	15660	74
644	20250311	095700	504052050	15720	15690	15720	15690	164
645	20250311	095600	501478530	15660	15660	15660	15660	2
646	20250311	095500	501447210	15660	15680	15680	15660	540
647	20250311	095400	492985710	15680	15680	15680	15680	165
648	20250311	095300	490398510	15680	15680	15680	15680	100
649	20250311	095200	488830510	15690	15690	15690	15690	24
650	20250311	095100	488453950	15690	15690	15690	15690	414
651	20250311	095000	481958290	15690	15730	15730	15690	1172
652	20250311	094900	463557250	15730	15740	15740	15730	43
653	20250311	094800	462880620	15730	15750	15750	15730	201
654	20250311	094700	459717210	15750	15750	15750	15750	0
655	20250311	094600	459717210	15750	15740	15750	15740	113
656	20250311	094500	457937470	15730	15740	15740	15730	86
657	20250311	094400	456584670	15740	15800	15800	15740	9
658	20250311	094300	456442800	15730	15790	15790	15730	452
659	20250311	094200	449328830	15800	15800	15800	15800	421
660	20250311	094100	442677030	15800	15810	15810	15800	182
661	20250311	094000	439799710	15810	15830	15830	15810	46
662	20250311	093900	439072430	15830	15800	15830	15800	586
663	20250311	093800	429801660	15800	15830	15830	15800	28
664	20250311	093700	429358870	15830	15800	15830	15800	282
665	20250311	093600	424900810	15800	15770	15870	15770	634
666	20250311	093500	414883290	15710	15740	15760	15710	557
667	20250311	093400	406126470	15740	15740	15740	15740	30
668	20250311	093300	405654270	15700	15700	15700	15700	593
669	20250311	093200	396344170	15700	15700	15700	15690	31
670	20250311	093100	395857480	15690	15690	15700	15680	454
671	20250311	093000	388735010	15690	15720	15730	15690	610
672	20250311	092900	379154040	15700	15640	15710	15630	1621
673	20250311	092800	353745720	15640	15650	15660	15610	275
674	20250311	092700	349444620	15650	15620	15650	15610	369
675	20250311	092600	343681850	15620	15570	15650	15570	1500
676	20250311	092500	320289010	15570	15550	15580	15550	134
677	20250311	092400	318201430	15550	15560	15560	15540	937
678	20250311	092300	303632740	15560	15550	15560	15550	4
679	20250311	092200	303570510	15550	15570	15570	15540	60
680	20250311	092100	302637960	15570	15560	15570	15560	108
681	20250311	092000	300956800	15560	15540	15560	15530	358
682	20250311	091900	295396730	15530	15540	15540	15530	717
683	20250311	091800	284258800	15540	15550	15570	15540	942
684	20250311	091700	269608510	15550	15530	15550	15530	599
685	20250311	091600	260301250	15500	15500	15500	15500	261
686	20250311	091500	256255750	15480	15480	15520	15460	614
687	20250311	091400	246762430	15480	15540	15540	15480	104
688	20250311	091300	245152330	15540	15540	15540	15540	331
689	20250311	091200	240008590	15480	15530	15530	15480	177
690	20250311	091100	237263080	15520	15490	15520	15430	1603
691	20250311	091000	212432540	15490	15480	15490	15420	249
692	20250311	090900	208576080	15490	15420	15490	15420	838
693	20250311	090800	195631300	15420	15490	15490	15420	874
694	20250311	090700	182137070	15490	15440	15490	15430	665
695	20250311	090600	171845110	15430	15430	15510	15430	814
696	20250311	090500	159281810	15520	15520	15520	15520	52
697	20250311	090400	158474770	15520	15430	15520	15420	1395
698	20250311	090300	136868370	15430	15400	15490	15400	838
699	20250311	090200	123897720	15360	15380	15480	15310	669
700	20250311	090100	113577600	15260	15380	15380	15260	680
701	20250311	090000	103166980	15400	15400	15500	15100	6727