KissMeData/064550/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	194600	3044335415	16000	16000	16000	16000	5070
3	20250318	194500	3044335415	16000	16000	16000	16000	0
4	20250318	194400	3044335415	16000	16000	16000	16000	0
5	20250318	194300	3044335415	16000	16000	16000	16000	0
6	20250318	194200	3044335415	16000	16000	16000	16000	0
7	20250318	194100	3044335415	16000	16000	16000	16000	0
8	20250318	194000	3044335415	16000	16000	16000	16000	0
9	20250318	193900	3044335415	16000	16000	16000	16000	0
10	20250318	193800	3044335415	16000	16000	16000	16000	0
11	20250318	193700	3044335415	16000	16000	16000	16000	0
12	20250318	193600	3044335415	16000	16000	16000	16000	0
13	20250318	193500	3044335415	16000	16000	16000	16000	0
14	20250318	193400	3044335415	16000	16000	16000	16000	0
15	20250318	193300	3044335415	16000	16000	16000	16000	0
16	20250318	193200	3044335415	16000	16000	16000	16000	0
17	20250318	193100	3044335415	16000	16000	16000	16000	0
18	20250318	193000	3044335415	16000	16000	16000	16000	0
19	20250318	192900	3044335415	16000	16000	16000	16000	0
20	20250318	192800	3044335415	16000	16000	16000	16000	0
21	20250318	192700	3044335415	16000	16000	16000	16000	0
22	20250318	192600	3044335415	16000	16000	16000	16000	0
23	20250318	192500	3044335415	16000	16000	16000	16000	0
24	20250318	192400	3044335415	16000	16000	16000	16000	0
25	20250318	192300	3044335415	16000	16000	16000	16000	0
26	20250318	192200	3044335415	16000	16000	16000	16000	0
27	20250318	192100	3044335415	16000	16000	16000	16000	0
28	20250318	192000	3044335415	16000	16000	16000	16000	0
29	20250318	191900	3044335415	16000	16000	16000	16000	0
30	20250318	191800	3044335415	16000	16000	16000	16000	0
31	20250318	191700	3044335415	16000	16000	16000	16000	0
32	20250318	191600	3044335415	16000	16000	16000	16000	5070
33	20250318	191500	3044335415	16000	16000	16000	16000	0
34	20250318	191400	3044335415	16000	16000	16000	16000	0
35	20250318	191300	3044335415	16000	16000	16000	16000	0
36	20250318	191200	3044335415	16000	16000	16000	16000	0
37	20250318	191100	3044335415	16000	16000	16000	16000	0
38	20250318	191000	3044335415	16000	16000	16000	16000	0
39	20250318	190900	3044335415	16000	16000	16000	16000	0
40	20250318	190800	3044335415	16000	16000	16000	16000	0
41	20250318	190700	3044335415	16000	16000	16000	16000	0
42	20250318	190600	3044335415	16000	16000	16000	16000	0
43	20250318	190500	3044335415	16000	16000	16000	16000	0
44	20250318	190400	3044335415	16000	16000	16000	16000	0
45	20250318	190300	3044335415	16000	16000	16000	16000	0
46	20250318	190200	3044335415	16000	16000	16000	16000	0
47	20250318	190100	3044335415	16000	16000	16000	16000	0
48	20250318	190000	3044335415	16000	16000	16000	16000	0
49	20250318	185900	3044335415	16000	16000	16000	16000	0
50	20250318	185800	3044335415	16000	16000	16000	16000	0
51	20250318	185700	3044335415	16000	16000	16000	16000	0
52	20250318	185600	3044335415	16000	16000	16000	16000	0
53	20250318	185500	3044335415	16000	16000	16000	16000	0
54	20250318	185400	3044335415	16000	16000	16000	16000	0
55	20250318	185300	3044335415	16000	16000	16000	16000	0
56	20250318	185200	3044335415	16000	16000	16000	16000	0
57	20250318	185100	3044335415	16000	16000	16000	16000	0
58	20250318	185000	3044335415	16000	16000	16000	16000	0
59	20250318	184900	3044335415	16000	16000	16000	16000	0
60	20250318	184800	3044335415	16000	16000	16000	16000	0
61	20250318	184700	3044335415	16000	16000	16000	16000	0
62	20250318	184600	3044335415	16000	16000	16000	16000	5070
63	20250318	184500	3044335415	16000	16000	16000	16000	0
64	20250318	184400	3044335415	16000	16000	16000	16000	0
65	20250318	184300	3044335415	16000	16000	16000	16000	0
66	20250318	184200	3044335415	16000	16000	16000	16000	0
67	20250318	184100	3044335415	16000	16000	16000	16000	0
68	20250318	184000	3044335415	16000	16000	16000	16000	0
69	20250318	183900	3044335415	16000	16000	16000	16000	0
70	20250318	183800	3044335415	16000	16000	16000	16000	0
71	20250318	183700	3044335415	16000	16000	16000	16000	0
72	20250318	183600	3044335415	16000	16000	16000	16000	0
73	20250318	183500	3044335415	16000	16000	16000	16000	0
74	20250318	183400	3044335415	16000	16000	16000	16000	0
75	20250318	183300	3044335415	16000	16000	16000	16000	0
76	20250318	183200	3044335415	16000	16000	16000	16000	0
77	20250318	183100	3044335415	16000	16000	16000	16000	0
78	20250318	183000	3044335415	16000	16000	16000	16000	0
79	20250318	182900	3044335415	16000	16000	16000	16000	0
80	20250318	182800	3044335415	16000	16000	16000	16000	0
81	20250318	182700	3044335415	16000	16000	16000	16000	0
82	20250318	182600	3044335415	16000	16000	16000	16000	0
83	20250318	182500	3044335415	16000	16000	16000	16000	0
84	20250318	182400	3044335415	16000	16000	16000	16000	0
85	20250318	182300	3044335415	16000	16000	16000	16000	0
86	20250318	182200	3044335415	16000	16000	16000	16000	0
87	20250318	182100	3044335415	16000	16000	16000	16000	0
88	20250318	182000	3044335415	16000	16000	16000	16000	0
89	20250318	181900	3044335415	16000	16000	16000	16000	0
90	20250318	181800	3044335415	16000	16000	16000	16000	0
91	20250318	181700	3044335415	16000	16000	16000	16000	0
92	20250318	181600	3044335415	16000	16000	16000	16000	5070
93	20250318	181500	3044335415	16000	16000	16000	16000	0
94	20250318	181400	3044335415	16000	16000	16000	16000	0
95	20250318	181300	3044335415	16000	16000	16000	16000	0
96	20250318	181200	3044335415	16000	16000	16000	16000	0
97	20250318	181100	3044335415	16000	16000	16000	16000	0
98	20250318	181000	3044335415	16000	16000	16000	16000	0
99	20250318	180900	3044335415	16000	16000	16000	16000	0
100	20250318	180800	3044335415	16000	16000	16000	16000	0
101	20250318	180700	3044335415	16000	16000	16000	16000	0
102	20250318	180600	3044335415	16000	16000	16000	16000	0
103	20250318	180500	3044335415	16000	16000	16000	16000	0
104	20250318	180400	3044335415	16000	16000	16000	16000	0
105	20250318	180300	3044335415	16000	16000	16000	16000	0
106	20250318	180200	3044335415	16000	16000	16000	16000	0
107	20250318	180100	3044335415	16000	16000	16000	16000	0
108	20250318	180000	3044335415	16000	16000	16000	16000	0
109	20250318	175900	3044335415	16000	16000	16000	16000	0
110	20250318	175800	3044335415	16000	16000	16000	16000	0
111	20250318	175700	3044335415	16000	16000	16000	16000	0
112	20250318	175600	3044335415	16000	16000	16000	16000	0
113	20250318	175500	3044335415	16000	16000	16000	16000	0
114	20250318	175400	3044335415	16000	16000	16000	16000	0
115	20250318	175300	3044335415	16000	16000	16000	16000	0
116	20250318	175200	3044335415	16000	16000	16000	16000	0
117	20250318	175100	3044335415	16000	16000	16000	16000	0
118	20250318	175000	3044335415	16000	16000	16000	16000	0
119	20250318	174900	3044335415	16000	16000	16000	16000	0
120	20250318	174800	3044335415	16000	16000	16000	16000	0
121	20250318	174700	3044335415	16000	16000	16000	16000	0
122	20250318	174600	3044335415	16000	16000	16000	16000	5070
123	20250318	174500	3044335415	16000	16000	16000	16000	0
124	20250318	174400	3044335415	16000	16000	16000	16000	0
125	20250318	174300	3044335415	16000	16000	16000	16000	0
126	20250318	174200	3044335415	16000	16000	16000	16000	0
127	20250318	174100	3044335415	16000	16000	16000	16000	0
128	20250318	174000	3044335415	16000	16000	16000	16000	0
129	20250318	173900	3044335415	16000	16000	16000	16000	0
130	20250318	173800	3044335415	16000	16000	16000	16000	0
131	20250318	173700	3044335415	16000	16000	16000	16000	0
132	20250318	173600	3044335415	16000	16000	16000	16000	0
133	20250318	173500	3044335415	16000	16000	16000	16000	0
134	20250318	173400	3044335415	16000	16000	16000	16000	0
135	20250318	173300	3044335415	16000	16000	16000	16000	0
136	20250318	173200	3044335415	16000	16000	16000	16000	0
137	20250318	173100	3044335415	16000	16000	16000	16000	0
138	20250318	173000	3044335415	16000	16000	16000	16000	0
139	20250318	172900	3044335415	16000	16000	16000	16000	0
140	20250318	172800	3044335415	16000	16000	16000	16000	0
141	20250318	172700	3044335415	16000	16000	16000	16000	0
142	20250318	172600	3044335415	16000	16000	16000	16000	0
143	20250318	172500	3044335415	16000	16000	16000	16000	0
144	20250318	172400	3044335415	16000	16000	16000	16000	0
145	20250318	172300	3044335415	16000	16000	16000	16000	0
146	20250318	172200	3044335415	16000	16000	16000	16000	0
147	20250318	172100	3044335415	16000	16000	16000	16000	0
148	20250318	172000	3044335415	16000	16000	16000	16000	0
149	20250318	171900	3044335415	16000	16000	16000	16000	0
150	20250318	171800	3044335415	16000	16000	16000	16000	0
151	20250318	171700	3044335415	16000	16000	16000	16000	0
152	20250318	171600	3044335415	16000	16000	16000	16000	5070
153	20250318	171500	3044335415	16000	16000	16000	16000	0
154	20250318	171400	3044335415	16000	16000	16000	16000	0
155	20250318	171300	3044335415	16000	16000	16000	16000	0
156	20250318	171200	3044335415	16000	16000	16000	16000	0
157	20250318	171100	3044335415	16000	16000	16000	16000	0
158	20250318	171000	3044335415	16000	16000	16000	16000	0
159	20250318	170900	3044335415	16000	16000	16000	16000	0
160	20250318	170800	3044335415	16000	16000	16000	16000	0
161	20250318	170700	3044335415	16000	16000	16000	16000	0
162	20250318	170600	3044335415	16000	16000	16000	16000	0
163	20250318	170500	3044335415	16000	16000	16000	16000	0
164	20250318	170400	3044335415	16000	16000	16000	16000	0
165	20250318	170300	3044335415	16000	16000	16000	16000	0
166	20250318	170200	3044335415	16000	16000	16000	16000	0
167	20250318	170100	3044335415	16000	16000	16000	16000	0
168	20250318	170000	3044335415	16000	16000	16000	16000	0
169	20250318	165900	3044335415	16000	16000	16000	16000	0
170	20250318	165800	3044335415	16000	16000	16000	16000	0
171	20250318	165700	3044335415	16000	16000	16000	16000	0
172	20250318	165600	3044335415	16000	16000	16000	16000	0
173	20250318	165500	3044335415	16000	16000	16000	16000	0
174	20250318	165400	3044335415	16000	16000	16000	16000	0
175	20250318	165300	3044335415	16000	16000	16000	16000	0
176	20250318	165200	3044335415	16000	16000	16000	16000	0
177	20250318	165100	3044335415	16000	16000	16000	16000	0
178	20250318	165000	3044335415	16000	16000	16000	16000	0
179	20250318	164900	3044335415	16000	16000	16000	16000	0
180	20250318	164800	3044335415	16000	16000	16000	16000	0
181	20250318	164700	3044335415	16000	16000	16000	16000	0
182	20250318	164600	3044335415	16000	16000	16000	16000	5070
183	20250318	164500	3044335415	16000	16000	16000	16000	0
184	20250318	164400	3044335415	16000	16000	16000	16000	0
185	20250318	164300	3044335415	16000	16000	16000	16000	0
186	20250318	164200	3044335415	16000	16000	16000	16000	0
187	20250318	164100	3044335415	16000	16000	16000	16000	0
188	20250318	164000	3044335415	16000	16000	16000	16000	0
189	20250318	163900	3044335415	16000	16000	16000	16000	0
190	20250318	163800	3044335415	16000	16000	16000	16000	0
191	20250318	163700	3044335415	16000	16000	16000	16000	0
192	20250318	163600	3044335415	16000	16000	16000	16000	0
193	20250318	163500	3044335415	16000	16000	16000	16000	0
194	20250318	163400	3044335415	16000	16000	16000	16000	0
195	20250318	163300	3044335415	16000	16000	16000	16000	0
196	20250318	163200	3044335415	16000	16000	16000	16000	0
197	20250318	163100	3044335415	16000	16000	16000	16000	0
198	20250318	163000	3044335415	16000	16000	16000	16000	0
199	20250318	162900	3044335415	16000	16000	16000	16000	0
200	20250318	162800	3044335415	16000	16000	16000	16000	0
201	20250318	162700	3044335415	16000	16000	16000	16000	0
202	20250318	162600	3044335415	16000	16000	16000	16000	0
203	20250318	162500	3044335415	16000	16000	16000	16000	0
204	20250318	162400	3044335415	16000	16000	16000	16000	0
205	20250318	162300	3044335415	16000	16000	16000	16000	0
206	20250318	162200	3044335415	16000	16000	16000	16000	0
207	20250318	162100	3044335415	16000	16000	16000	16000	0
208	20250318	162000	3044335415	16000	16000	16000	16000	0
209	20250318	161900	3044335415	16000	16000	16000	16000	0
210	20250318	161800	3044335415	16000	16000	16000	16000	0
211	20250318	161700	3044335415	16000	16000	16000	16000	0
212	20250318	161600	3044335415	16000	16000	16000	16000	5070
213	20250318	161500	3044335415	16000	16000	16000	16000	0
214	20250318	161400	3044335415	16000	16000	16000	16000	0
215	20250318	161300	3044335415	16000	16000	16000	16000	0
216	20250318	161200	3044335415	16000	16000	16000	16000	0
217	20250318	161100	3044335415	16000	16000	16000	16000	0
218	20250318	161000	3044335415	16000	16000	16000	16000	0
219	20250318	160900	3044335415	16000	16000	16000	16000	0
220	20250318	160800	3044335415	16000	16000	16000	16000	0
221	20250318	160700	3044335415	16000	16000	16000	16000	0
222	20250318	160600	3044335415	16000	16000	16000	16000	0
223	20250318	160500	3044335415	16000	16000	16000	16000	0
224	20250318	160400	3044335415	16000	16000	16000	16000	0
225	20250318	160300	3044335415	16000	16000	16000	16000	0
226	20250318	160200	3044335415	16000	16000	16000	16000	0
227	20250318	160100	3044335415	16000	16000	16000	16000	0
228	20250318	160000	3044335415	16000	16000	16000	16000	0
229	20250318	155900	3044335415	16000	16000	16000	16000	0
230	20250318	155800	3044335415	16000	16000	16000	16000	0
231	20250318	155700	3044335415	16000	16000	16000	16000	0
232	20250318	155600	3044335415	16000	16000	16000	16000	0
233	20250318	155500	3044335415	16000	16000	16000	16000	0
234	20250318	155400	3044335415	16000	16000	16000	16000	0
235	20250318	155300	3044335415	16000	16000	16000	16000	0
236	20250318	155200	3044335415	16000	16000	16000	16000	0
237	20250318	155100	3044335415	16000	16000	16000	16000	0
238	20250318	155000	3044335415	16000	16000	16000	16000	0
239	20250318	154900	3044335415	16000	16000	16000	16000	0
240	20250318	154800	3044335415	16000	16000	16000	16000	0
241	20250318	154700	3044335415	16000	16000	16000	16000	0
242	20250318	154600	3044335415	16000	16000	16000	16000	5070
243	20250318	154500	3044335415	16000	16000	16000	16000	0
244	20250318	154400	3044335415	16000	16000	16000	16000	0
245	20250318	154300	3044335415	16000	16000	16000	16000	0
246	20250318	154200	3044335415	16000	16000	16000	16000	0
247	20250318	154100	3044335415	16000	16000	16000	16000	0
248	20250318	154000	3044335415	16000	16000	16000	16000	0
249	20250318	153900	3044335415	16000	16000	16000	16000	0
250	20250318	153800	3044335415	16000	16000	16000	16000	0
251	20250318	153700	3044335415	16000	16000	16000	16000	0
252	20250318	153600	3044335415	16000	16000	16000	16000	0
253	20250318	153500	3044335415	16000	16000	16000	16000	0
254	20250318	153400	3044335415	16000	16000	16000	16000	0
255	20250318	153300	3044335415	16000	16000	16000	16000	0
256	20250318	153200	3044335415	16000	16000	16000	16000	0
257	20250318	153100	3044335415	16000	16000	16000	16000	0
258	20250318	153000	3044335415	16000	16000	16000	16000	5070
259	20250318	152900	2963215415	16020	16020	16020	16020	0
260	20250318	152800	2963215415	16020	16020	16020	16020	0
261	20250318	152700	2963215415	16020	16020	16020	16020	0
262	20250318	152600	2963215415	16020	16020	16020	16020	0
263	20250318	152500	2963215415	16020	16020	16020	16020	0
264	20250318	152400	2963215415	16020	16020	16020	16020	0
265	20250318	152300	2963215415	16020	16020	16020	16020	0
266	20250318	152200	2963215415	16020	16020	16020	16020	0
267	20250318	152100	2963215415	16020	16020	16020	16020	0
268	20250318	152000	2963215415	16020	16020	16020	16020	0
269	20250318	151900	2963215415	16020	16020	16030	16020	439
270	20250318	151800	2956182625	16020	16040	16040	16020	175
271	20250318	151700	2953377695	16030	16030	16040	16030	142
272	20250318	151600	2951100965	16030	16030	16040	16030	653
273	20250318	151500	2940633260	16030	16020	16030	16020	62
274	20250318	151400	2939639760	16020	16040	16040	16020	1090
275	20250318	151300	2922161060	16040	16050	16050	16040	194
276	20250318	151200	2919047580	16050	16050	16060	16050	50
277	20250318	151100	2918245010	16050	16050	16060	16050	133
278	20250318	151000	2916109790	16050	16060	16060	16050	718
279	20250318	150900	2904584630	16060	16050	16060	16050	149
280	20250318	150800	2902192190	16050	16060	16070	16050	118
281	20250318	150700	2900296620	16050	16060	16070	16050	660
282	20250318	150600	2889697180	16060	16080	16080	16060	205
283	20250318	150500	2886401650	16080	16080	16080	16080	220
284	20250318	150400	2882864050	16080	16040	16080	16040	3309
285	20250318	150300	2829733920	16040	16030	16040	16030	624
286	20250318	150200	2819730120	16040	16040	16040	16040	7
287	20250318	150100	2819617840	16030	16030	16030	16030	82
288	20250318	150000	2818303380	16040	16030	16040	16030	21
289	20250318	145900	2817966550	16040	16040	16040	16040	11
290	20250318	145800	2817790110	16040	16040	16040	16040	1
291	20250318	145700	2817774070	16040	16040	16040	16040	13
292	20250318	145600	2817565550	16040	16040	16050	16040	106
293	20250318	145500	2815864790	16030	16040	16040	16030	56
294	20250318	145400	2814966890	16040	16040	16050	16040	535
295	20250318	145300	2806385400	16050	16050	16050	16040	64
296	20250318	145200	2805358580	16040	16040	16040	16040	1
297	20250318	145100	2805342540	16050	16050	16050	16050	8
298	20250318	145000	2805214140	16050	16050	16050	16050	23
299	20250318	144900	2804844990	16050	16050	16050	16050	22
300	20250318	144800	2804491890	16050	16070	16070	16050	356
301	20250318	144700	2798774350	16060	16050	16060	16050	34
302	20250318	144600	2798228370	16050	16060	16060	16050	23
303	20250318	144500	2797859130	16050	16060	16060	16040	71
304	20250318	144400	2796719150	16060	16060	16070	16060	371
305	20250318	144300	2790759650	16060	16060	16070	16060	20
306	20250318	144200	2790438380	16060	16050	16060	16050	513
307	20250318	144100	2782201560	16050	16050	16060	16050	451
308	20250318	144000	2774962970	16050	16050	16060	16050	25
309	20250318	143900	2774561540	16050	16020	16050	16020	2658
310	20250318	143800	2731952060	16020	16010	16020	16010	108
311	20250318	143700	2730222910	16010	15990	16010	15990	491
312	20250318	143600	2722366830	15990	15990	15990	15990	0
313	20250318	143500	2722366830	15990	15990	15990	15990	6
314	20250318	143400	2722270890	15990	15990	15990	15990	8
315	20250318	143300	2722142970	15980	15990	15990	15980	39
316	20250318	143200	2721519370	15990	15990	15990	15980	295
317	20250318	143100	2716803570	15990	15980	15990	15980	35
318	20250318	143000	2716244120	16000	16000	16000	16000	7
319	20250318	142900	2716132120	15980	16000	16000	15980	173
320	20250318	142800	2713366140	16000	16000	16010	16000	437
321	20250318	142700	2706373440	16000	16010	16010	16000	20
322	20250318	142600	2706053250	16010	16010	16010	16010	28
323	20250318	142500	2705604970	16010	16010	16010	16010	8
324	20250318	142400	2705476890	16010	16010	16010	16010	63
325	20250318	142300	2704468260	16000	16000	16000	16000	38
326	20250318	142200	2703860260	16010	16010	16010	16010	8
327	20250318	142100	2703732180	16000	16020	16020	16000	771
328	20250318	142000	2691388125	16020	16020	16020	16010	317
329	20250318	141900	2686309935	16020	16010	16020	16010	23
330	20250318	141800	2685941655	16010	16020	16020	16010	20
331	20250318	141700	2685621405	16000	16010	16020	16000	422
332	20250318	141600	2678865605	16020	16020	16020	16010	29
333	20250318	141500	2678401235	16030	16010	16030	16010	68
334	20250318	141400	2677312075	16030	16020	16030	16010	90
335	20250318	141300	2675870315	16020	16010	16020	16010	39
336	20250318	141200	2675245755	16010	16010	16030	16010	220
337	20250318	141100	2671721885	16020	16020	16020	16020	109
338	20250318	141000	2669975705	16000	16020	16020	16000	561
339	20250318	140900	2660989705	16030	15980	16030	15980	1082
340	20250318	140800	2643681655	15980	15960	15980	15960	990
341	20250318	140700	2627877805	15960	15950	15960	15950	62
342	20250318	140600	2626888295	15970	15960	15970	15960	194
343	20250318	140500	2623792035	15940	15950	15970	15940	90
344	20250318	140400	2622356425	15950	15970	15970	15950	9
345	20250318	140300	2622212795	15930	15970	15970	15930	2335
346	20250318	140200	2584970435	15970	15970	15970	15960	833
347	20250318	140100	2571667505	15980	16000	16000	15980	98
348	20250318	140000	2570101405	16000	15980	16000	15980	23
349	20250318	135900	2569733785	15990	15980	16000	15980	95
350	20250318	135800	2568214945	15980	15990	15990	15970	733
351	20250318	135700	2556496685	15980	15980	15980	15980	6
352	20250318	135600	2556400805	15980	15980	15990	15980	189
353	20250318	135500	2553380490	16000	16000	16000	15970	21
354	20250318	135400	2553044880	15970	15980	15980	15970	440
355	20250318	135300	2546017260	16000	15990	16000	15980	489
356	20250318	135200	2538202830	15980	15990	16000	15980	215
357	20250318	135100	2534765250	15990	16000	16000	15990	221
358	20250318	135000	2531231410	16000	16000	16000	16000	6
359	20250318	134900	2531135410	16000	15990	16000	15990	207
360	20250318	134800	2527823420	15990	16010	16010	15990	871
361	20250318	134700	2513888675	16020	16010	16020	16010	23
362	20250318	134600	2513520395	16000	16020	16025	16000	666
363	20250318	134500	2502860635	16025	16025	16025	16025	2
364	20250318	134400	2502828585	16030	16030	16030	16030	5
365	20250318	134300	2502748435	16030	16010	16030	16010	41
366	20250318	134200	2502091585	16030	16020	16030	16000	752
367	20250318	134100	2490057755	16020	16020	16030	16020	204
368	20250318	134000	2486789465	16020	16030	16030	16020	75
369	20250318	133900	2485587385	16010	16030	16030	16010	11
370	20250318	133800	2485411075	16000	16040	16040	16000	841
371	20250318	133700	2471941945	16040	16040	16040	16040	22
372	20250318	133600	2471589065	16040	16030	16040	16030	15
373	20250318	133500	2471348535	16030	16040	16040	16030	10
374	20250318	133400	2471188205	16030	16040	16040	16030	516
375	20250318	133300	2462914625	16060	16050	16060	16050	38
376	20250318	133200	2462304645	16050	16060	16060	16050	4
377	20250318	133100	2462240415	16060	16060	16060	16050	140
378	20250318	133000	2459992315	16060	16050	16060	16050	136
379	20250318	132900	2457809445	16050	16050	16050	16040	46
380	20250318	132800	2457071545	16050	16050	16050	16040	115
381	20250318	132700	2455226885	16050	16050	16060	16040	254
382	20250318	132600	2451151175	16060	16070	16070	16060	65
383	20250318	132500	2450107205	16060	16060	16060	16060	135
384	20250318	132400	2447939105	16070	16060	16070	16050	14
385	20250318	132300	2447714295	16060	16050	16060	16050	292
386	20250318	132200	2443026535	16050	16050	16050	16050	4
387	20250318	132100	2442962335	16050	16050	16050	16040	391
388	20250318	132000	2436689915	16060	16070	16070	16060	38
389	20250318	131900	2436079295	16070	16060	16080	16050	459
390	20250318	131800	2428710615	16080	16070	16080	16060	239
391	20250318	131700	2424870025	16080	16080	16080	16080	49
392	20250318	131600	2424082105	16080	16070	16080	16060	337
393	20250318	131500	2418665525	16070	16080	16080	16070	96
394	20250318	131400	2417122695	16080	16080	16080	16080	26
395	20250318	131300	2416704615	16080	16080	16080	16070	374
396	20250318	131200	2410692655	16080	16070	16080	16070	27
397	20250318	131100	2410258715	16070	16060	16070	16060	1350
398	20250318	131000	2388577535	16050	16060	16060	16050	34
399	20250318	130900	2388031555	16060	16060	16060	16060	0
400	20250318	130800	2388031555	16060	16050	16060	16050	45
401	20250318	130700	2387309245	16050	16050	16060	16050	186
402	20250318	130600	2384323855	16050	16050	16050	16040	323
403	20250318	130500	2379142695	16050	16050	16060	16050	256
404	20250318	130400	2375033845	16050	16060	16060	16050	12
405	20250318	130300	2374841145	16060	16060	16060	16060	4
406	20250318	130200	2374776905	16060	16060	16060	16050	60
407	20250318	130100	2373813355	16050	16060	16060	16050	478
408	20250318	130000	2366139805	16050	16060	16060	16050	8
409	20250318	125900	2366011345	16060	16060	16060	16060	4
410	20250318	125800	2365947105	16050	16060	16060	16050	309
411	20250318	125700	2360986565	16060	16060	16060	16060	4
412	20250318	125600	2360922325	16060	16060	16060	16050	14
413	20250318	125500	2360697495	16060	16050	16060	16040	387
414	20250318	125400	2354489055	16050	16070	16070	16050	229
415	20250318	125300	2350812745	16060	16070	16070	16060	623
416	20250318	125200	2340801875	16070	16080	16080	16070	406
417	20250318	125100	2334277435	16080	16090	16090	16070	779
418	20250318	125000	2321751835	16090	16090	16090	16080	59
419	20250318	124900	2320803035	16090	16090	16090	16090	29
420	20250318	124800	2320336425	16100	16110	16110	16090	425
421	20250318	124700	2313496215	16110	16110	16110	16110	50
422	20250318	124600	2312690715	16100	16110	16110	16100	730
423	20250318	124500	2300937565	16110	16120	16120	16110	169
424	20250318	124400	2298214935	16120	16110	16120	16100	80
425	20250318	124300	2296926225	16110	16120	16120	16110	293
426	20250318	124200	2292205895	16120	16110	16120	16100	158
427	20250318	124100	2289659805	16100	16110	16110	16100	13
428	20250318	124000	2289450475	16110	16110	16110	16110	5
429	20250318	123900	2289369925	16120	16120	16120	16090	1622
430	20250318	123800	2263239745	16120	16110	16120	16110	196
431	20250318	123700	2260082035	16110	16120	16120	16110	363
432	20250318	123600	2254233975	16120	16110	16120	16110	141
433	20250318	123500	2251962025	16120	16110	16120	16110	248
434	20250318	123400	2247966045	16110	16100	16120	16100	235
435	20250318	123300	2244180465	16100	16095	16100	16095	58
436	20250318	123200	2243246940	16100	16110	16120	16080	820
437	20250318	123100	2230044710	16110	16140	16140	16110	425
438	20250318	123000	2223193770	16140	16140	16145	16120	242
439	20250318	122900	2219289020	16140	16140	16150	16130	694
440	20250318	122800	2208083930	16140	16130	16140	16130	171
441	20250318	122700	2205324040	16140	16130	16140	16130	105
442	20250318	122600	2203630350	16130	16140	16140	16130	80
443	20250318	122500	2202339870	16140	16140	16150	16140	445
444	20250318	122400	2195156510	16130	16100	16150	16090	1471
445	20250318	122300	2171439330	16090	16110	16110	16080	741
446	20250318	122200	2159506375	16110	16110	16115	16110	326
447	20250318	122100	2154254480	16110	16120	16120	16110	51
448	20250318	122000	2153432825	16110	16120	16130	16110	298
449	20250318	121900	2148629985	16120	16120	16130	16120	363
450	20250318	121800	2142776665	16120	16110	16120	16110	356
451	20250318	121700	2137041295	16110	16120	16130	16110	582
452	20250318	121600	2127660825	16120	16130	16130	16120	369
453	20250318	121500	2121712515	16130	16130	16130	16110	510
454	20250318	121400	2113488845	16130	16140	16140	16120	130
455	20250318	121300	2111391965	16150	16150	16170	16150	878
456	20250318	121200	2097206585	16180	16030	16190	16010	19347
457	20250318	121100	1785912815	16030	16020	16030	16020	213
458	20250318	121000	1782498435	16020	16000	16020	16000	927
459	20250318	120900	1767650015	16000	15990	16000	15990	415
460	20250318	120800	1761012815	15990	15990	15990	15980	173
461	20250318	120700	1758247705	15990	15990	15990	15990	384
462	20250318	120600	1752107545	15990	15980	16000	15980	168
463	20250318	120500	1749421285	15980	16000	16000	15980	1264
464	20250318	120400	1729210995	16000	16000	16000	16000	185
465	20250318	120300	1726250995	16000	16000	16000	16000	7
466	20250318	120200	1726138995	15990	16000	16000	15990	205
467	20250318	120100	1722860755	16000	16000	16000	16000	65
468	20250318	120000	1721820755	15990	15990	16010	15990	30
469	20250318	115900	1721340915	15990	16010	16010	15990	852
470	20250318	115800	1707707585	16010	16010	16020	16010	92
471	20250318	115700	1706234615	16010	16010	16020	16010	38
472	20250318	115600	1705626165	16010	16010	16020	16010	46
473	20250318	115500	1704889685	16010	16020	16020	16010	150
474	20250318	115400	1702487785	16015	16015	16015	16015	190
475	20250318	115300	1699444935	16015	16010	16040	16010	363
476	20250318	115200	1693630385	16040	16010	16040	16010	176
477	20250318	115100	1690812385	16010	16020	16020	16010	36
478	20250318	115000	1690235795	16030	16030	16060	16030	83
479	20250318	114900	1688905065	16030	16030	16060	16030	729
480	20250318	114800	1677204835	16030	16050	16060	16030	104
481	20250318	114700	1675536235	16050	16050	16060	16030	868
482	20250318	114600	1661604775	15990	15970	16060	15970	15
483	20250318	114500	1661364775	16080	15950	16090	15950	8955
484	20250318	114400	1517966525	15950	15870	15950	15860	2301
485	20250318	114300	1481339665	15870	15860	15870	15860	12
486	20250318	114200	1481149245	15860	15870	15880	15860	344
487	20250318	114100	1475691525	15880	15880	15880	15860	9
488	20250318	114000	1475548625	15890	15880	15890	15870	432
489	20250318	113900	1468688835	15890	15890	15890	15890	25
490	20250318	113800	1468291585	15890	15890	15890	15890	10
491	20250318	113700	1468132685	15890	15890	15890	15880	106
492	20250318	113600	1466448545	15890	15890	15890	15880	9
493	20250318	113500	1466305555	15890	15890	15890	15890	8
494	20250318	113400	1466178435	15890	15890	15890	15890	6
495	20250318	113300	1466083095	15880	15890	15890	15880	6
496	20250318	113200	1465987775	15885	15880	15885	15880	40
497	20250318	113100	1465352550	15890	15880	15900	15870	167
498	20250318	113000	1462701280	15890	15900	15910	15880	363
499	20250318	112900	1456933310	15900	15890	15910	15890	23
500	20250318	112800	1456567650	15910	15900	15910	15890	75
501	20250318	112700	1455375130	15890	15870	15900	15870	262
502	20250318	112600	1451210990	15870	15900	15900	15870	86
503	20250318	112500	1449846030	15870	15910	15910	15870	116
504	20250318	112400	1448004950	15880	15900	15910	15870	968
505	20250318	112300	1432624890	15910	15900	15910	15890	85
506	20250318	112200	1431273730	15890	15900	15900	15890	263
507	20250318	112100	1427092110	15900	15900	15920	15900	168
508	20250318	112000	1424419470	15920	15930	15930	15900	971
509	20250318	111900	1408970130	15920	15920	15920	15920	10
510	20250318	111800	1408810930	15930	15930	15930	15930	7
511	20250318	111700	1408699420	15910	15910	15940	15910	303
512	20250318	111600	1403878600	15920	15940	15940	15920	20
513	20250318	111500	1403560100	15940	15940	15940	15900	429
514	20250318	111400	1396738260	15900	15930	15950	15900	531
515	20250318	111300	1388289540	15930	15930	15940	15930	299
516	20250318	111200	1383526420	15930	15920	15930	15920	76
517	20250318	111100	1382316480	15920	15920	15930	15920	452
518	20250318	111000	1375120620	15910	15950	15950	15910	713
519	20250318	110900	1363772240	15930	15950	15960	15920	853
520	20250318	110800	1350174940	15950	15990	16000	15950	770
521	20250318	110700	1337867630	16000	16000	16000	15970	3039
522	20250318	110600	1289271580	15990	16000	16000	15990	863
523	20250318	110500	1275466120	16000	16000	16000	15990	1920
524	20250318	110400	1244746920	16000	15980	16000	15980	1038
525	20250318	110300	1228149860	15990	15990	16000	15990	3745
526	20250318	110200	1168262160	15990	15970	15990	15970	320
527	20250318	110100	1163148320	15970	15960	15990	15960	262
528	20250318	110000	1158962920	15970	15960	15980	15940	3095
529	20250318	105900	1109536170	15960	15940	15960	15940	701
530	20250318	105800	1098357740	15950	15950	15950	15940	51
531	20250318	105700	1097544500	15950	15950	15950	15950	173
532	20250318	105600	1094785150	15950	15940	15950	15940	21
533	20250318	105500	1094450240	15950	15950	15950	15950	453
534	20250318	105400	1087224890	15950	15940	15950	15930	318
535	20250318	105300	1082155930	15940	15940	15940	15940	11
536	20250318	105200	1081980590	15940	15930	15940	15930	78
537	20250318	105100	1080737520	15930	15920	15930	15920	121
538	20250318	105000	1078810020	15920	15930	15930	15920	8
539	20250318	104900	1078682610	15930	15930	15930	15920	96
540	20250318	104800	1077153450	15920	15930	15930	15920	102
541	20250318	104700	1075529250	15930	15930	15940	15930	680
542	20250318	104600	1064696800	15940	15940	15940	15930	112
543	20250318	104500	1062912520	15940	15940	15940	15930	55
544	20250318	104400	1062035840	15940	15940	15940	15940	83
545	20250318	104300	1060712820	15940	15940	15950	15940	119
546	20250318	104200	1058815900	15940	15920	15940	15920	350
547	20250318	104100	1053239610	15920	15940	15940	15920	382
548	20250318	104000	1047154520	15930	15940	15950	15930	1432
549	20250318	103900	1024328410	15940	15950	15950	15940	274
550	20250318	103800	1019958290	15950	15950	15960	15950	277
551	20250318	103700	1015540060	15950	15960	15970	15930	543
552	20250318	103600	1006878500	15960	15960	15970	15960	229
553	20250318	103500	1003223440	15960	15950	15980	15950	2365
554	20250318	103400	965435070	15950	15940	15950	15940	326
555	20250318	103300	960238250	15950	15960	15980	15940	1121
556	20250318	103200	942343040	15960	15900	15980	15900	952
557	20250318	103100	927139860	15970	15890	15980	15890	3234
558	20250318	103000	875621260	15890	15910	15910	15890	855
559	20250318	102900	862028950	15910	15900	15910	15880	373
560	20250318	102800	856096410	15900	15910	15920	15880	697
561	20250318	102700	845012630	15910	15880	15910	15880	1375
562	20250318	102600	823149140	15880	15840	15900	15840	3440
563	20250318	102500	768539660	15840	15830	15850	15830	852
564	20250318	102400	755046510	15830	15810	15830	15790	819
565	20250318	102300	742093710	15790	15790	15790	15780	337
566	20250318	102200	736774340	15820	15820	15830	15800	860
567	20250318	102100	723168960	15830	15820	15830	15810	642
568	20250318	102000	713013760	15820	15810	15820	15810	392
569	20250318	101900	706813120	15810	15810	15810	15800	336
570	20250318	101800	701501410	15820	15820	15820	15820	206
571	20250318	101700	698242490	15820	15770	15820	15770	3375
572	20250318	101600	644944780	15760	15770	15770	15760	313
573	20250318	101500	640011660	15770	15760	15770	15760	53
574	20250318	101400	639176130	15760	15760	15760	15760	4
575	20250318	101300	639113090	15770	15770	15770	15750	1104
576	20250318	101200	621707270	15770	15770	15790	15770	1123
577	20250318	101100	603985640	15770	15770	15780	15760	712
578	20250318	101000	592757550	15770	15710	15780	15710	3088
579	20250318	100900	544127090	15720	15720	15720	15720	5
580	20250318	100800	544048490	15730	15700	15740	15680	3268
581	20250318	100700	492702910	15700	15700	15700	15700	46
582	20250318	100600	491980710	15700	15690	15700	15680	508
583	20250318	100500	484007660	15680	15660	15690	15660	58
584	20250318	100400	483099180	15660	15710	15710	15660	2
585	20250318	100300	483067810	15710	15670	15710	15670	1312
586	20250318	100200	462474030	15670	15650	15670	15650	1216
587	20250318	100100	443424940	15640	15660	15660	15640	194
588	20250318	100000	440390680	15640	15670	15670	15640	1650
589	20250318	095900	414557720	15680	15680	15680	15670	17
590	20250318	095800	414291270	15680	15690	15690	15680	268
591	20250318	095700	410088960	15690	15680	15690	15680	15
592	20250318	095600	409853640	15680	15690	15690	15680	79
593	20250318	095500	408614260	15690	15680	15690	15680	92
594	20250318	095400	407170920	15680	15680	15680	15680	18
595	20250318	095300	406888680	15690	15680	15690	15680	5
596	20250318	095200	406810240	15690	15690	15690	15680	139
597	20250318	095100	404630430	15690	15680	15690	15680	370
598	20250318	095000	398825250	15690	15680	15690	15680	127
599	20250318	094900	396832840	15680	15690	15690	15680	280
600	20250318	094800	392440660	15690	15680	15690	15680	617
601	20250318	094700	382764230	15680	15690	15690	15680	178
602	20250318	094600	379971440	15690	15680	15700	15680	434
603	20250318	094500	373161730	15670	15670	15690	15670	1674
604	20250318	094400	346924730	15670	15690	15690	15660	647
605	20250318	094300	336785960	15680	15700	15700	15670	688
606	20250318	094200	325997340	15700	15700	15700	15700	5
607	20250318	094100	325918840	15690	15680	15690	15680	40
608	20250318	094000	325291340	15680	15680	15680	15680	6
609	20250318	093900	325197260	15680	15680	15680	15680	7
610	20250318	093800	325087500	15680	15680	15680	15680	43
611	20250318	093700	324413260	15690	15670	15690	15670	38
612	20250318	093600	323817720	15660	15690	15700	15660	784
613	20250318	093500	311533530	15690	15690	15690	15690	13
614	20250318	093400	311329560	15690	15650	15700	15650	1828
615	20250318	093300	282655770	15640	15660	15660	15640	86
616	20250318	093200	281309950	15650	15660	15660	15650	17
617	20250318	093100	281043880	15680	15680	15680	15670	64
618	20250318	093000	280040500	15680	15680	15680	15680	16
619	20250318	092900	279789620	15670	15670	15670	15670	263
620	20250318	092800	275668410	15680	15680	15680	15680	0
621	20250318	092700	275668410	15680	15680	15680	15680	5
622	20250318	092600	275590010	15630	15650	15650	15610	349
623	20250318	092500	270136620	15610	15630	15640	15610	243
624	20250318	092400	266338850	15630	15630	15630	15630	147
625	20250318	092300	264041240	15630	15690	15690	15630	215
626	20250318	092200	260672490	15660	15630	15660	15630	490
627	20250318	092100	253008570	15630	15630	15630	15600	309
628	20250318	092000	248186400	15630	15600	15630	15600	54
629	20250318	091900	247343880	15600	15600	15610	15600	563
630	20250318	091800	238560980	15600	15600	15600	15580	678
631	20250318	091700	227988400	15650	15600	15650	15600	27
632	20250318	091600	227566850	15600	15620	15620	15580	479
633	20250318	091500	220085150	15660	15690	15690	15620	2601
634	20250318	091400	179383060	15660	15680	15690	15660	243
635	20250318	091300	175572250	15660	15660	15660	15660	6
636	20250318	091200	175478290	15660	15620	15660	15620	842
637	20250318	091100	162302490	15600	15570	15600	15570	375
638	20250318	091000	156463110	15570	15580	15580	15570	739
639	20250318	090900	144955460	15580	15600	15600	15580	2311
640	20250318	090800	108930080	15600	15590	15600	15590	169
641	20250318	090700	106295300	15590	15590	15590	15590	121
642	20250318	090600	104408910	15590	15580	15630	15580	637
643	20250318	090500	94477940	15630	15600	15630	15580	1741
644	20250318	090400	67340480	15580	15630	15630	15580	1598
645	20250318	090300	42403630	15630	15630	15630	15630	203
646	20250318	090200	39230740	15630	15650	15690	15610	268
647	20250318	090100	35042710	15600	15630	15630	15570	351
648	20250318	090000	29562310	15630	15680	15690	15630	1889