KissMeData/010780/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	185600	1469548050	16750	16750	16750	16750	1377
3	20250304	185500	1469548050	16750	16750	16750	16750	0
4	20250304	185400	1469548050	16750	16750	16750	16750	0
5	20250304	185300	1469548050	16750	16750	16750	16750	0
6	20250304	185200	1469548050	16750	16750	16750	16750	0
7	20250304	185100	1469548050	16750	16750	16750	16750	0
8	20250304	185000	1469548050	16750	16750	16750	16750	0
9	20250304	184900	1469548050	16750	16750	16750	16750	0
10	20250304	184800	1469548050	16750	16750	16750	16750	0
11	20250304	184700	1469548050	16750	16750	16750	16750	0
12	20250304	184600	1469548050	16750	16750	16750	16750	0
13	20250304	184500	1469548050	16750	16750	16750	16750	0
14	20250304	184400	1469548050	16750	16750	16750	16750	0
15	20250304	184300	1469548050	16750	16750	16750	16750	0
16	20250304	184200	1469548050	16750	16750	16750	16750	0
17	20250304	184100	1469548050	16750	16750	16750	16750	0
18	20250304	184000	1469548050	16750	16750	16750	16750	0
19	20250304	183900	1469548050	16750	16750	16750	16750	0
20	20250304	183800	1469548050	16750	16750	16750	16750	0
21	20250304	183700	1469548050	16750	16750	16750	16750	0
22	20250304	183600	1469548050	16750	16750	16750	16750	0
23	20250304	183500	1469548050	16750	16750	16750	16750	0
24	20250304	183400	1469548050	16750	16750	16750	16750	0
25	20250304	183300	1469548050	16750	16750	16750	16750	0
26	20250304	183200	1469548050	16750	16750	16750	16750	0
27	20250304	183100	1469548050	16750	16750	16750	16750	0
28	20250304	183000	1469548050	16750	16750	16750	16750	0
29	20250304	182900	1469548050	16750	16750	16750	16750	0
30	20250304	182800	1469548050	16750	16750	16750	16750	0
31	20250304	182700	1469548050	16750	16750	16750	16750	0
32	20250304	182600	1469548050	16750	16750	16750	16750	1377
33	20250304	182500	1469548050	16750	16750	16750	16750	0
34	20250304	182400	1469548050	16750	16750	16750	16750	0
35	20250304	182300	1469548050	16750	16750	16750	16750	0
36	20250304	182200	1469548050	16750	16750	16750	16750	0
37	20250304	182100	1469548050	16750	16750	16750	16750	0
38	20250304	182000	1469548050	16750	16750	16750	16750	0
39	20250304	181900	1469548050	16750	16750	16750	16750	0
40	20250304	181800	1469548050	16750	16750	16750	16750	0
41	20250304	181700	1469548050	16750	16750	16750	16750	0
42	20250304	181600	1469548050	16750	16750	16750	16750	0
43	20250304	181500	1469548050	16750	16750	16750	16750	0
44	20250304	181400	1469548050	16750	16750	16750	16750	0
45	20250304	181300	1469548050	16750	16750	16750	16750	0
46	20250304	181200	1469548050	16750	16750	16750	16750	0
47	20250304	181100	1469548050	16750	16750	16750	16750	0
48	20250304	181000	1469548050	16750	16750	16750	16750	0
49	20250304	180900	1469548050	16750	16750	16750	16750	0
50	20250304	180800	1469548050	16750	16750	16750	16750	0
51	20250304	180700	1469548050	16750	16750	16750	16750	0
52	20250304	180600	1469548050	16750	16750	16750	16750	0
53	20250304	180500	1469548050	16750	16750	16750	16750	0
54	20250304	180400	1469548050	16750	16750	16750	16750	0
55	20250304	180300	1469548050	16750	16750	16750	16750	0
56	20250304	180200	1469548050	16750	16750	16750	16750	0
57	20250304	180100	1469548050	16750	16750	16750	16750	0
58	20250304	180000	1469548050	16750	16750	16750	16750	0
59	20250304	175900	1469548050	16750	16750	16750	16750	0
60	20250304	175800	1469548050	16750	16750	16750	16750	0
61	20250304	175700	1469548050	16750	16750	16750	16750	0
62	20250304	175600	1469548050	16750	16750	16750	16750	1377
63	20250304	175500	1469548050	16750	16750	16750	16750	0
64	20250304	175400	1469548050	16750	16750	16750	16750	0
65	20250304	175300	1469548050	16750	16750	16750	16750	0
66	20250304	175200	1469548050	16750	16750	16750	16750	0
67	20250304	175100	1469548050	16750	16750	16750	16750	0
68	20250304	175000	1469548050	16750	16750	16750	16750	0
69	20250304	174900	1469548050	16750	16750	16750	16750	0
70	20250304	174800	1469548050	16750	16750	16750	16750	0
71	20250304	174700	1469548050	16750	16750	16750	16750	0
72	20250304	174600	1469548050	16750	16750	16750	16750	0
73	20250304	174500	1469548050	16750	16750	16750	16750	0
74	20250304	174400	1469548050	16750	16750	16750	16750	0
75	20250304	174300	1469548050	16750	16750	16750	16750	0
76	20250304	174200	1469548050	16750	16750	16750	16750	0
77	20250304	174100	1469548050	16750	16750	16750	16750	0
78	20250304	174000	1469548050	16750	16750	16750	16750	0
79	20250304	173900	1469548050	16750	16750	16750	16750	0
80	20250304	173800	1469548050	16750	16750	16750	16750	0
81	20250304	173700	1469548050	16750	16750	16750	16750	0
82	20250304	173600	1469548050	16750	16750	16750	16750	0
83	20250304	173500	1469548050	16750	16750	16750	16750	0
84	20250304	173400	1469548050	16750	16750	16750	16750	0
85	20250304	173300	1469548050	16750	16750	16750	16750	0
86	20250304	173200	1469548050	16750	16750	16750	16750	0
87	20250304	173100	1469548050	16750	16750	16750	16750	0
88	20250304	173000	1469548050	16750	16750	16750	16750	0
89	20250304	172900	1469548050	16750	16750	16750	16750	0
90	20250304	172800	1469548050	16750	16750	16750	16750	0
91	20250304	172700	1469548050	16750	16750	16750	16750	0
92	20250304	172600	1469548050	16750	16750	16750	16750	1377
93	20250304	172500	1469548050	16750	16750	16750	16750	0
94	20250304	172400	1469548050	16750	16750	16750	16750	0
95	20250304	172300	1469548050	16750	16750	16750	16750	0
96	20250304	172200	1469548050	16750	16750	16750	16750	0
97	20250304	172100	1469548050	16750	16750	16750	16750	0
98	20250304	172000	1469548050	16750	16750	16750	16750	0
99	20250304	171900	1469548050	16750	16750	16750	16750	0
100	20250304	171800	1469548050	16750	16750	16750	16750	0
101	20250304	171700	1469548050	16750	16750	16750	16750	0
102	20250304	171600	1469548050	16750	16750	16750	16750	0
103	20250304	171500	1469548050	16750	16750	16750	16750	0
104	20250304	171400	1469548050	16750	16750	16750	16750	0
105	20250304	171300	1469548050	16750	16750	16750	16750	0
106	20250304	171200	1469548050	16750	16750	16750	16750	0
107	20250304	171100	1469548050	16750	16750	16750	16750	0
108	20250304	171000	1469548050	16750	16750	16750	16750	0
109	20250304	170900	1469548050	16750	16750	16750	16750	0
110	20250304	170800	1469548050	16750	16750	16750	16750	0
111	20250304	170700	1469548050	16750	16750	16750	16750	0
112	20250304	170600	1469548050	16750	16750	16750	16750	0
113	20250304	170500	1469548050	16750	16750	16750	16750	0
114	20250304	170400	1469548050	16750	16750	16750	16750	0
115	20250304	170300	1469548050	16750	16750	16750	16750	0
116	20250304	170200	1469548050	16750	16750	16750	16750	0
117	20250304	170100	1469548050	16750	16750	16750	16750	0
118	20250304	170000	1469548050	16750	16750	16750	16750	0
119	20250304	165900	1469548050	16750	16750	16750	16750	0
120	20250304	165800	1469548050	16750	16750	16750	16750	0
121	20250304	165700	1469548050	16750	16750	16750	16750	0
122	20250304	165600	1469548050	16750	16750	16750	16750	1377
123	20250304	165500	1469548050	16750	16750	16750	16750	0
124	20250304	165400	1469548050	16750	16750	16750	16750	0
125	20250304	165300	1469548050	16750	16750	16750	16750	0
126	20250304	165200	1469548050	16750	16750	16750	16750	0
127	20250304	165100	1469548050	16750	16750	16750	16750	0
128	20250304	165000	1469548050	16750	16750	16750	16750	0
129	20250304	164900	1469548050	16750	16750	16750	16750	0
130	20250304	164800	1469548050	16750	16750	16750	16750	0
131	20250304	164700	1469548050	16750	16750	16750	16750	0
132	20250304	164600	1469548050	16750	16750	16750	16750	0
133	20250304	164500	1469548050	16750	16750	16750	16750	0
134	20250304	164400	1469548050	16750	16750	16750	16750	0
135	20250304	164300	1469548050	16750	16750	16750	16750	0
136	20250304	164200	1469548050	16750	16750	16750	16750	0
137	20250304	164100	1469548050	16750	16750	16750	16750	0
138	20250304	164000	1469548050	16750	16750	16750	16750	0
139	20250304	163900	1469548050	16750	16750	16750	16750	0
140	20250304	163800	1469548050	16750	16750	16750	16750	0
141	20250304	163700	1469548050	16750	16750	16750	16750	0
142	20250304	163600	1469548050	16750	16750	16750	16750	0
143	20250304	163500	1469548050	16750	16750	16750	16750	0
144	20250304	163400	1469548050	16750	16750	16750	16750	0
145	20250304	163300	1469548050	16750	16750	16750	16750	0
146	20250304	163200	1469548050	16750	16750	16750	16750	0
147	20250304	163100	1469548050	16750	16750	16750	16750	0
148	20250304	163000	1469548050	16750	16750	16750	16750	0
149	20250304	162900	1469548050	16750	16750	16750	16750	0
150	20250304	162800	1469548050	16750	16750	16750	16750	0
151	20250304	162700	1469548050	16750	16750	16750	16750	0
152	20250304	162600	1469548050	16750	16750	16750	16750	1377
153	20250304	162500	1469548050	16750	16750	16750	16750	0
154	20250304	162400	1469548050	16750	16750	16750	16750	0
155	20250304	162300	1469548050	16750	16750	16750	16750	0
156	20250304	162200	1469548050	16750	16750	16750	16750	0
157	20250304	162100	1469548050	16750	16750	16750	16750	0
158	20250304	162000	1469548050	16750	16750	16750	16750	0
159	20250304	161900	1469548050	16750	16750	16750	16750	0
160	20250304	161800	1469548050	16750	16750	16750	16750	0
161	20250304	161700	1469548050	16750	16750	16750	16750	0
162	20250304	161600	1469548050	16750	16750	16750	16750	0
163	20250304	161500	1469548050	16750	16750	16750	16750	0
164	20250304	161400	1469548050	16750	16750	16750	16750	0
165	20250304	161300	1469548050	16750	16750	16750	16750	0
166	20250304	161200	1469548050	16750	16750	16750	16750	0
167	20250304	161100	1469548050	16750	16750	16750	16750	0
168	20250304	161000	1469548050	16750	16750	16750	16750	0
169	20250304	160900	1469548050	16750	16750	16750	16750	0
170	20250304	160800	1469548050	16750	16750	16750	16750	0
171	20250304	160700	1469548050	16750	16750	16750	16750	0
172	20250304	160600	1469548050	16750	16750	16750	16750	0
173	20250304	160500	1469548050	16750	16750	16750	16750	0
174	20250304	160400	1469548050	16750	16750	16750	16750	0
175	20250304	160300	1469548050	16750	16750	16750	16750	0
176	20250304	160200	1469548050	16750	16750	16750	16750	0
177	20250304	160100	1469548050	16750	16750	16750	16750	0
178	20250304	160000	1469548050	16750	16750	16750	16750	0
179	20250304	155900	1469548050	16750	16750	16750	16750	0
180	20250304	155800	1469548050	16750	16750	16750	16750	0
181	20250304	155700	1469548050	16750	16750	16750	16750	0
182	20250304	155600	1469548050	16750	16750	16750	16750	1377
183	20250304	155500	1469548050	16750	16750	16750	16750	0
184	20250304	155400	1469548050	16750	16750	16750	16750	0
185	20250304	155300	1469548050	16750	16750	16750	16750	0
186	20250304	155200	1469548050	16750	16750	16750	16750	0
187	20250304	155100	1469548050	16750	16750	16750	16750	0
188	20250304	155000	1469548050	16750	16750	16750	16750	0
189	20250304	154900	1469548050	16750	16750	16750	16750	0
190	20250304	154800	1469548050	16750	16750	16750	16750	0
191	20250304	154700	1469548050	16750	16750	16750	16750	0
192	20250304	154600	1469548050	16750	16750	16750	16750	0
193	20250304	154500	1469548050	16750	16750	16750	16750	0
194	20250304	154400	1469548050	16750	16750	16750	16750	0
195	20250304	154300	1469548050	16750	16750	16750	16750	0
196	20250304	154200	1469548050	16750	16750	16750	16750	0
197	20250304	154100	1469548050	16750	16750	16750	16750	0
198	20250304	154000	1469548050	16750	16750	16750	16750	0
199	20250304	153900	1469548050	16750	16750	16750	16750	0
200	20250304	153800	1469548050	16750	16750	16750	16750	0
201	20250304	153700	1469548050	16750	16750	16750	16750	0
202	20250304	153600	1469548050	16750	16750	16750	16750	0
203	20250304	153500	1469548050	16750	16750	16750	16750	0
204	20250304	153400	1469548050	16750	16750	16750	16750	0
205	20250304	153300	1469548050	16750	16750	16750	16750	0
206	20250304	153200	1469548050	16750	16750	16750	16750	0
207	20250304	153100	1469548050	16750	16750	16750	16750	0
208	20250304	153000	1469548050	16750	16750	16750	16750	1377
209	20250304	152900	1446483300	16760	16760	16760	16760	0
210	20250304	152800	1446483300	16760	16760	16760	16760	0
211	20250304	152700	1446483300	16760	16760	16760	16760	0
212	20250304	152600	1446483300	16760	16760	16760	16760	0
213	20250304	152500	1446483300	16760	16760	16760	16760	0
214	20250304	152400	1446483300	16760	16760	16760	16760	0
215	20250304	152300	1446483300	16760	16760	16760	16760	0
216	20250304	152200	1446483300	16760	16760	16760	16760	0
217	20250304	152100	1446483300	16760	16760	16760	16760	0
218	20250304	152000	1446483300	16760	16760	16760	16760	0
219	20250304	151900	1446483300	16760	16760	16760	16750	334
220	20250304	151800	1440887710	16760	16760	16770	16750	1812
221	20250304	151700	1410527950	16770	16770	16770	16770	7
222	20250304	151600	1410410560	16770	16760	16770	16760	77
223	20250304	151500	1409119330	16770	16760	16770	16760	2
224	20250304	151400	1409085800	16760	16770	16770	16760	19
225	20250304	151300	1408767190	16760	16760	16770	16760	4
226	20250304	151200	1408700140	16760	16760	16770	16760	103
227	20250304	151100	1406972850	16760	16750	16760	16750	261
228	20250304	151000	1402598510	16750	16750	16750	16750	314
229	20250304	150900	1397339010	16750	16760	16760	16750	94
230	20250304	150800	1395764310	16750	16750	16760	16750	286
231	20250304	150700	1390971200	16760	16770	16770	16760	607
232	20250304	150600	1380797450	16770	16770	16780	16770	24
233	20250304	150500	1380394910	16770	16770	16770	16770	9
234	20250304	150400	1380243980	16760	16760	16760	16760	3
235	20250304	150300	1380193700	16770	16760	16770	16760	44
236	20250304	150200	1379455870	16760	16760	16770	16760	161
237	20250304	150100	1376756510	16770	16760	16770	16750	179
238	20250304	150000	1373756700	16770	16750	16770	16750	746
239	20250304	145900	1361254760	16750	16770	16770	16750	321
240	20250304	145800	1355875580	16770	16760	16770	16760	21
241	20250304	145700	1355523600	16760	16760	16760	16760	120
242	20250304	145600	1353512400	16770	16760	16770	16760	74
243	20250304	145500	1352271440	16760	16770	16770	16760	131
244	20250304	145400	1350075870	16760	16760	16770	16760	39
245	20250304	145300	1349421880	16760	16760	16760	16760	112
246	20250304	145200	1347544760	16770	16760	16770	16760	38
247	20250304	145100	1346907510	16770	16750	16780	16750	222
248	20250304	145000	1343185570	16750	16750	16750	16750	29
249	20250304	144900	1342699820	16750	16760	16760	16750	124
250	20250304	144800	1340622790	16750	16750	16750	16750	3
251	20250304	144700	1340572540	16750	16745	16750	16740	231
252	20250304	144600	1336703305	16750	16730	16750	16730	15
253	20250304	144500	1336452185	16740	16740	16745	16740	233
254	20250304	144400	1332551760	16730	16735	16735	16730	3
255	20250304	144300	1332501565	16720	16720	16730	16720	123
256	20250304	144200	1330443835	16730	16730	16730	16720	86
257	20250304	144100	1329005125	16730	16740	16740	16730	118
258	20250304	144000	1327030935	16730	16730	16730	16730	29
259	20250304	143900	1326545765	16730	16730	16750	16730	324
260	20250304	143800	1321123025	16740	16730	16740	16730	457
261	20250304	143700	1313477205	16720	16720	16720	16720	230
262	20250304	143600	1309631605	16720	16730	16730	16720	278
263	20250304	143500	1304982375	16720	16730	16730	16720	82
264	20250304	143400	1303610805	16730	16740	16740	16730	382
265	20250304	143300	1297217885	16740	16730	16745	16730	367
266	20250304	143200	1291075200	16720	16710	16720	16710	337
267	20250304	143100	1285440580	16710	16710	16720	16710	549
268	20250304	143000	1276266780	16710	16730	16730	16710	716
269	20250304	142900	1264296930	16720	16730	16730	16720	121
270	20250304	142800	1262273800	16720	16730	16730	16720	91
271	20250304	142700	1260751380	16720	16730	16730	16720	144
272	20250304	142600	1258343200	16730	16730	16740	16730	103
273	20250304	142500	1256619910	16730	16730	16730	16730	286
274	20250304	142400	1251835130	16730	16730	16730	16730	3
275	20250304	142300	1251784940	16740	16740	16740	16730	159
276	20250304	142200	1249123320	16740	16740	16740	16740	4
277	20250304	142100	1249056360	16740	16740	16740	16730	9
278	20250304	142000	1248905720	16740	16740	16740	16730	10
279	20250304	141900	1248738340	16740	16740	16740	16730	225
280	20250304	141800	1244973030	16740	16740	16740	16740	140
281	20250304	141700	1242629430	16740	16750	16750	16740	39
282	20250304	141600	1241976560	16740	16740	16740	16740	104
283	20250304	141500	1240235600	16740	16740	16740	16740	57
284	20250304	141400	1239281420	16740	16730	16740	16730	17
285	20250304	141300	1238996860	16730	16740	16740	16730	190
286	20250304	141200	1235817440	16740	16730	16740	16730	14
287	20250304	141100	1235583130	16730	16740	16740	16730	128
288	20250304	141000	1233440490	16730	16730	16740	16720	304
289	20250304	140900	1228354450	16740	16750	16760	16740	12
290	20250304	140800	1228153510	16750	16730	16750	16720	894
291	20250304	140700	1213184620	16740	16750	16750	16730	153
292	20250304	140600	1210623400	16750	16760	16760	16740	691
293	20250304	140500	1199048160	16760	16760	16760	16750	629
294	20250304	140400	1188508330	16760	16780	16780	16760	28
295	20250304	140300	1188039030	16780	16750	16780	16750	234
296	20250304	140200	1184119500	16760	16800	16800	16760	2985
297	20250304	140100	1134037110	16780	16820	16820	16780	4110
298	20250304	140000	1064961180	16820	16820	16820	16810	17
299	20250304	135900	1064675340	16820	16820	16830	16820	80
300	20250304	135800	1063329720	16820	16810	16820	16810	88
301	20250304	135700	1061849570	16820	16830	16830	16820	131
302	20250304	135600	1059646080	16830	16810	16830	16810	4
303	20250304	135500	1059578820	16810	16820	16830	16810	200
304	20250304	135400	1056215900	16820	16820	16820	16820	33
305	20250304	135300	1055660840	16810	16810	16820	16810	145
306	20250304	135200	1053223380	16820	16820	16820	16820	0
307	20250304	135100	1053223380	16820	16815	16820	16810	117
308	20250304	135000	1051256545	16820	16810	16820	16810	23
309	20250304	134900	1050869855	16820	16820	16820	16810	125
310	20250304	134800	1048768500	16820	16830	16830	16820	172
311	20250304	134700	1045875255	16830	16820	16830	16820	298
312	20250304	134600	1040862735	16820	16825	16825	16820	1026
313	20250304	134500	1023605410	16830	16840	16840	16830	125
314	20250304	134400	1021501650	16840	16840	16840	16840	43
315	20250304	134300	1020777530	16830	16850	16850	16830	224
316	20250304	134200	1017004540	16850	16860	16860	16840	212
317	20250304	134100	1013432890	16860	16870	16870	16860	117
318	20250304	134000	1011459580	16880	16830	16880	16830	227
319	20250304	133900	1007634410	16820	16830	16830	16820	259
320	20250304	133800	1003276550	16830	16820	16830	16820	155
321	20250304	133700	1000669400	16820	16810	16820	16800	278
322	20250304	133600	995997180	16810	16810	16810	16810	52
323	20250304	133500	995123060	16810	16810	16810	16800	907
324	20250304	133400	979884280	16810	16810	16810	16810	102
325	20250304	133300	978169660	16810	16820	16830	16810	255
326	20250304	133200	973880590	16830	16880	16890	16830	1390
327	20250304	133100	950445030	16880	16880	16880	16870	164
328	20250304	133000	947677890	16880	16880	16880	16880	200
329	20250304	132900	944301890	16880	16890	16890	16880	126
330	20250304	132800	942174900	16890	16880	16890	16880	4
331	20250304	132700	942107370	16880	16900	16900	16880	325
332	20250304	132600	936617040	16900	16900	16900	16900	17
333	20250304	132500	936329740	16900	16905	16905	16900	167
334	20250304	132400	933507410	16910	16910	16910	16910	15
335	20250304	132300	933253760	16910	16910	16910	16910	129
336	20250304	132200	931072370	16910	16910	16910	16910	7
337	20250304	132100	930954000	16920	16930	16930	16920	61
338	20250304	132000	929921870	16920	16920	16920	16920	99
339	20250304	131900	928246790	16910	16910	16910	16910	3
340	20250304	131800	928196060	16920	16930	16930	16920	110
341	20250304	131700	926334810	16930	16930	16930	16930	0
342	20250304	131600	926334810	16930	16920	16930	16920	24
343	20250304	131500	925928520	16920	16920	16920	16920	15
344	20250304	131400	925674720	16930	16930	16930	16930	36
345	20250304	131300	925065240	16930	16935	16935	16930	192
346	20250304	131200	921814675	16940	16940	16940	16940	28
347	20250304	131100	921340355	16940	16940	16940	16940	12
348	20250304	131000	921137075	16940	16940	16940	16940	59
349	20250304	130900	920137615	16940	16950	16950	16940	76
350	20250304	130800	918850165	16950	16950	16950	16940	48
351	20250304	130700	918036615	16940	16940	16940	16940	3
352	20250304	130600	917985795	16940	16930	16940	16930	161
353	20250304	130500	915258555	16930	16930	16930	16930	60
354	20250304	130400	914242755	16930	16930	16930	16930	3
355	20250304	130300	914191965	16930	16930	16930	16930	0
356	20250304	130200	914191965	16930	16930	16930	16930	0
357	20250304	130100	914191965	16930	16930	16930	16930	0
358	20250304	130000	914191965	16930	16940	16940	16930	31
359	20250304	125900	913666875	16940	16940	16940	16940	27
360	20250304	125800	913209495	16920	16920	16920	16920	0
361	20250304	125700	913209495	16920	16930	16930	16920	193
362	20250304	125600	909942035	16920	16930	16930	16920	17
363	20250304	125500	909654245	16930	16930	16930	16930	10
364	20250304	125400	909484945	16920	16920	16920	16920	4
365	20250304	125300	909417265	16930	16920	16930	16920	23
366	20250304	125200	909028095	16920	16940	16940	16920	234
367	20250304	125100	905066505	16930	16940	16940	16930	70
368	20250304	125000	903881285	16940	16940	16940	16940	6
369	20250304	124900	903779645	16940	16940	16940	16940	185
370	20250304	124800	900645745	16930	16935	16935	16930	3
371	20250304	124700	900594950	16930	16930	16930	16930	0
372	20250304	124600	900594950	16930	16930	16930	16930	0
373	20250304	124500	900594950	16930	16930	16930	16930	4
374	20250304	124400	900527230	16940	16940	16940	16940	101
375	20250304	124300	898816290	16930	16930	16930	16930	0
376	20250304	124200	898816290	16930	16930	16930	16930	3
377	20250304	124100	898765500	16940	16940	16940	16940	10
378	20250304	124000	898596100	16940	16940	16940	16940	0
379	20250304	123900	898596100	16940	16940	16940	16940	3
380	20250304	123800	898545280	16940	16940	16940	16940	2
381	20250304	123700	898511400	16940	16940	16940	16940	0
382	20250304	123600	898511400	16940	16960	16960	16930	380
383	20250304	123500	892073790	16950	16950	16950	16950	0
384	20250304	123400	892073790	16950	16950	16950	16950	0
385	20250304	123300	892073790	16950	16970	16970	16950	484
386	20250304	123200	883863050	16970	16970	16970	16970	35
387	20250304	123100	883269100	16970	16970	16970	16970	0
388	20250304	123000	883269100	16970	16980	16980	16970	229
389	20250304	122900	879382250	16970	16980	16980	16970	53
390	20250304	122800	878482350	16980	16980	16980	16980	53
391	20250304	122700	877582410	16980	16980	16980	16970	23
392	20250304	122600	877191900	16980	16980	16980	16980	5
393	20250304	122500	877107000	16980	16980	16980	16980	0
394	20250304	122400	877107000	16980	16970	16980	16970	24
395	20250304	122300	876699510	16980	16980	16980	16980	0
396	20250304	122200	876699510	16980	16980	16980	16980	65
397	20250304	122100	875595810	16980	16970	16980	16970	133
398	20250304	122000	873338560	16970	16970	16970	16970	90
399	20250304	121900	871811260	16970	16970	16970	16970	0
400	20250304	121800	871811260	16970	16980	16980	16970	3
401	20250304	121700	871760330	16980	16980	16980	16980	0
402	20250304	121600	871760330	16980	16980	16980	16980	6
403	20250304	121500	871658450	16980	16980	16980	16980	0
404	20250304	121400	871658450	16980	16980	16990	16980	8
405	20250304	121300	871522590	16970	16970	16970	16970	0
406	20250304	121200	871522590	16970	16980	16980	16970	31
407	20250304	121100	870996480	16980	16980	16980	16980	5
408	20250304	121000	870911580	16980	16990	16990	16980	7
409	20250304	120900	870792700	16990	16990	16990	16980	27
410	20250304	120800	870334170	16980	16980	16980	16980	33
411	20250304	120700	869773830	16980	16980	16980	16980	85
412	20250304	120600	868330530	16970	16970	16970	16970	0
413	20250304	120500	868330530	16970	16970	16970	16970	7
414	20250304	120400	868211740	16980	16980	16980	16980	113
415	20250304	120300	866293000	16970	16970	16970	16970	0
416	20250304	120200	866293000	16970	16990	16990	16970	6
417	20250304	120100	866191120	16970	16990	16990	16970	175
418	20250304	120000	863219620	16990	16990	16990	16990	4
419	20250304	115900	863151660	16980	16980	16980	16980	3
420	20250304	115800	863100720	16980	16990	16990	16980	171
421	20250304	115700	860196470	16990	16990	16990	16990	77
422	20250304	115600	858888240	16990	16990	16990	16990	55
423	20250304	115500	857953790	16990	17000	17000	16990	115
424	20250304	115400	855998980	17000	17010	17020	17000	89
425	20250304	115300	854485120	17020	16990	17020	16980	504
426	20250304	115200	845917760	16970	16980	16980	16970	124
427	20250304	115100	843812290	16970	16970	16970	16970	0
428	20250304	115000	843812290	16970	16970	16970	16970	14
429	20250304	114900	843574710	16970	16970	16970	16970	279
430	20250304	114800	838840080	16970	16970	16970	16970	3
431	20250304	114700	838789170	16970	16970	16970	16970	3
432	20250304	114600	838738260	16980	16980	16980	16980	3
433	20250304	114500	838687320	16980	16980	16980	16980	104
434	20250304	114400	836921400	16990	16970	16990	16970	30
435	20250304	114300	836412010	16970	16970	16970	16970	0
436	20250304	114200	836412010	16970	16970	16970	16970	0
437	20250304	114100	836412010	16970	16970	16970	16970	3
438	20250304	114000	836361100	16980	16990	16990	16980	148
439	20250304	113900	833848050	16980	17000	17000	16980	166
440	20250304	113800	831028250	17000	16980	17000	16980	4
441	20250304	113700	830960310	16990	16990	16990	16990	0
442	20250304	113600	830960310	16990	16990	16990	16990	14
443	20250304	113500	830722450	16990	16980	16990	16980	4
444	20250304	113400	830654520	16990	16990	16990	16990	0
445	20250304	113300	830654520	16990	16990	16990	16990	0
446	20250304	113200	830654520	16990	16990	16990	16990	20
447	20250304	113100	830314720	17000	17000	17000	17000	1
448	20250304	113000	830297720	17000	16990	17000	16990	22
449	20250304	112900	829923740	16990	16990	16990	16990	16
450	20250304	112800	829651900	16990	16990	17000	16990	5
451	20250304	112700	829566940	16990	16990	16990	16990	0
452	20250304	112600	829566940	16990	16990	16990	16990	0
453	20250304	112500	829566940	16990	16990	17000	16990	4
454	20250304	112400	829498970	16990	17000	17010	16970	340
455	20250304	112300	823718810	17000	16990	17000	16990	119
456	20250304	112200	821695980	16970	16960	16980	16960	401
457	20250304	112100	814889680	16960	16960	16960	16960	69
458	20250304	112000	813719440	16960	16960	16960	16960	0
459	20250304	111900	813719440	16960	16960	16960	16960	3
460	20250304	111800	813668560	16970	16980	16980	16960	217
461	20250304	111700	809986170	16980	16980	16980	16980	0
462	20250304	111600	809986170	16980	16980	16990	16980	93
463	20250304	111500	808406395	16990	16990	16990	16990	0
464	20250304	111400	808406395	16990	16920	16990	16920	367
465	20250304	111300	802191915	16910	16930	16930	16910	4
466	20250304	111200	802124255	16930	16930	16930	16930	113
467	20250304	111100	800211165	16930	16930	16930	16930	0
468	20250304	111000	800211165	16930	16930	16930	16930	3
469	20250304	110900	800160375	16930	16930	16930	16930	0
470	20250304	110800	800160375	16930	16930	16930	16930	0
471	20250304	110700	800160375	16930	16930	16930	16930	3
472	20250304	110600	800109585	16930	16930	16930	16930	0
473	20250304	110500	800109585	16930	16950	16950	16930	304
474	20250304	110400	794962295	16950	16940	16960	16940	128
475	20250304	110300	792792555	16940	16940	16940	16940	5
476	20250304	110200	792707855	16950	16940	16950	16940	4
477	20250304	110100	792640065	16940	16940	16940	16940	2
478	20250304	110000	792606185	16950	16960	16960	16950	151
479	20250304	105900	790046675	16950	16960	16960	16950	14
480	20250304	105800	789809355	16960	16970	16980	16960	317
481	20250304	105700	784432935	16970	16970	16970	16970	0
482	20250304	105600	784432935	16970	16970	16970	16970	0
483	20250304	105500	784432935	16970	16970	16970	16970	3
484	20250304	105400	784382025	16960	16960	16960	16960	0
485	20250304	105300	784382025	16960	16960	16960	16960	0
486	20250304	105200	784382025	16960	16960	16960	16960	3
487	20250304	105100	784331145	16950	17000	17005	16950	276
488	20250304	105000	779642870	17000	17000	17000	17000	8
489	20250304	104900	779506870	17000	16975	17000	16970	46
490	20250304	104800	778725875	16990	16910	17010	16910	1965
491	20250304	104700	745411365	16900	16920	16920	16900	306
492	20250304	104600	740237100	16920	16920	16920	16920	6
493	20250304	104500	740135580	16920	16920	16920	16920	30
494	20250304	104400	739627980	16930	16930	16930	16930	132
495	20250304	104300	737393220	16930	16930	16930	16930	12
496	20250304	104200	737190060	16900	16900	16900	16900	3
497	20250304	104100	737139360	16910	16920	16920	16900	51
498	20250304	104000	736277080	16920	16930	16930	16920	215
499	20250304	103900	732639220	16920	16920	16920	16920	64
500	20250304	103800	731556340	16930	16930	16930	16930	262
501	20250304	103700	727120680	16940	16940	16940	16930	194
502	20250304	103600	723835120	16940	16940	16940	16930	154
503	20250304	103500	721226390	16930	16950	16950	16930	20
504	20250304	103400	720887490	16920	16940	16960	16920	352
505	20250304	103300	714924730	16940	16920	16960	16920	170
506	20250304	103200	712044850	16920	16930	16930	16920	163
507	20250304	103100	709286610	16950	16940	16960	16930	85
508	20250304	103000	707846670	16940	16940	16940	16940	64
509	20250304	102900	706762510	16940	16940	16940	16940	0
510	20250304	102800	706762510	16940	16940	16940	16940	7
511	20250304	102700	706643930	16940	16950	16960	16940	117
512	20250304	102600	704661255	16960	16970	16970	16960	70
513	20250304	102500	703473955	16970	16970	16970	16970	2
514	20250304	102400	703440015	16970	16970	16970	16970	5
515	20250304	102300	703355165	16970	16960	16970	16960	134
516	20250304	102200	701082505	16960	16940	16970	16940	225
517	20250304	102100	697268975	16940	16930	16940	16930	4
518	20250304	102000	697201245	16930	16930	16930	16930	0
519	20250304	101900	697201245	16930	16930	16930	16930	19
520	20250304	101800	696879575	16920	16930	16930	16920	29
521	20250304	101700	696388745	16930	16930	16930	16930	12
522	20250304	101600	696185585	16920	16910	16920	16900	20
523	20250304	101500	695847235	16920	16970	16970	16910	261
524	20250304	101400	691431015	16980	17000	17000	16910	859
525	20250304	101300	676870120	16920	16830	17000	16830	811
526	20250304	101200	663174420	16830	16810	16830	16810	4
527	20250304	101100	663107160	16820	16810	16820	16800	107
528	20250304	101000	661308515	16810	16800	16810	16800	340
529	20250304	100900	655596385	16790	16780	16790	16780	84
530	20250304	100800	654186465	16770	16780	16790	16770	672
531	20250304	100700	642912990	16780	16800	16800	16770	1653
532	20250304	100600	615156170	16810	16830	16830	16800	481
533	20250304	100500	607067275	16820	16830	16840	16820	225
534	20250304	100400	603281415	16840	16880	16880	16840	2404
535	20250304	100300	562760695	16890	16890	16900	16880	241
536	20250304	100200	558690105	16890	16890	16900	16890	169
537	20250304	100100	555835135	16890	17000	17000	16880	2358
538	20250304	100000	515917945	17000	16980	17000	16980	59
539	20250304	095900	514915505	16990	17000	17000	16970	491
540	20250304	095800	506576075	16990	17050	17050	16990	3739
541	20250304	095700	442963555	17050	17050	17050	17050	0
542	20250304	095600	442963555	17050	17050	17050	17050	21
543	20250304	095500	442605505	17050	17070	17070	17040	361
544	20250304	095400	436449705	17070	17070	17070	17070	51
545	20250304	095300	435579135	17070	17060	17070	17060	83
546	20250304	095200	434162765	17060	17050	17060	17040	137
547	20250304	095100	431826895	17050	17050	17050	17050	15
548	20250304	095000	431571145	17050	17050	17050	17050	11
549	20250304	094900	431383595	17050	17060	17060	17040	181
550	20250304	094800	428297525	17060	17060	17060	17060	64
551	20250304	094700	427205685	17060	17060	17060	17060	58
552	20250304	094600	426216205	17060	17060	17060	17050	12
553	20250304	094500	426011535	17060	17060	17060	17060	3
554	20250304	094400	425960355	17060	17060	17060	17060	0
555	20250304	094300	425960355	17060	17050	17060	17050	62
556	20250304	094200	424902655	17050	17050	17050	17050	22
557	20250304	094100	424527555	17050	17060	17060	17050	218
558	20250304	094000	420810635	17060	17060	17060	17060	11
559	20250304	093900	420622975	17060	17080	17080	17060	153
560	20250304	093800	418011635	17080	17050	17080	17050	29
561	20250304	093700	417516655	17040	17040	17070	17040	152
562	20250304	093600	414923885	17060	17040	17060	17030	93
563	20250304	093500	413339125	17040	17070	17080	17040	86
564	20250304	093400	411872335	17070	17070	17080	17060	266
565	20250304	093300	407330675	17080	17080	17080	17060	200
566	20250304	093200	403918035	17080	17070	17080	17070	133
567	20250304	093100	401647705	17060	17080	17100	17060	598
568	20250304	093000	391434475	17090	17040	17100	17000	3047
569	20250304	092900	339482885	17040	17160	17180	17000	2466
570	20250304	092800	297423165	17160	17150	17160	17150	152
571	20250304	092700	294816355	17150	17190	17190	17150	191
572	20250304	092600	291536895	17190	17140	17200	17140	83
573	20250304	092500	290111445	17170	17160	17170	17140	32
574	20250304	092400	289562335	17180	17210	17210	17080	494
575	20250304	092300	281094675	17220	17250	17250	17220	331
576	20250304	092200	275389695	17270	17210	17270	17210	300
577	20250304	092100	270218265	17210	17200	17220	17180	832
578	20250304	092000	255905595	17200	17130	17200	17120	1321
579	20250304	091900	233231945	17100	17070	17140	17070	254
580	20250304	091800	228884875	17070	17050	17080	17040	118
581	20250304	091700	226872455	17050	17020	17050	17020	468
582	20250304	091600	218904325	17020	17020	17020	17000	76
583	20250304	091500	217611465	17010	17060	17060	17010	804
584	20250304	091400	203914355	17040	17110	17110	17030	1090
585	20250304	091300	185326235	17110	17060	17110	17030	471
586	20250304	091200	177286315	17060	17050	17070	17020	192
587	20250304	091100	174013535	17010	17030	17030	17000	323
588	20250304	091000	168516590	17030	16990	17030	16990	201
589	20250304	090900	165101210	17000	17010	17020	17000	260
590	20250304	090800	160679400	17020	16970	17030	16940	376
591	20250304	090700	154300080	16970	16960	16970	16960	133
592	20250304	090600	152043190	16960	16930	16960	16910	129
593	20250304	090500	149860150	16930	16970	16970	16920	942
594	20250304	090400	133908410	16970	16950	16970	16910	594
595	20250304	090300	123852250	16970	16980	16980	16950	1077
596	20250304	090200	105588070	16990	16990	17030	16980	933
597	20250304	090100	89735660	17000	17030	17040	16990	2817
598	20250304	090000	41841090	17030	17000	17140	17000	2459