KissMeData/100090/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	201400	10170542895	16000	16000	16000	16000	6016
3	20250305	201300	10170542895	16000	16000	16000	16000	0
4	20250305	201200	10170542895	16000	16000	16000	16000	0
5	20250305	201100	10170542895	16000	16000	16000	16000	0
6	20250305	201000	10170542895	16000	16000	16000	16000	0
7	20250305	200900	10170542895	16000	16000	16000	16000	0
8	20250305	200800	10170542895	16000	16000	16000	16000	0
9	20250305	200700	10170542895	16000	16000	16000	16000	0
10	20250305	200600	10170542895	16000	16000	16000	16000	0
11	20250305	200500	10170542895	16000	16000	16000	16000	0
12	20250305	200400	10170542895	16000	16000	16000	16000	0
13	20250305	200300	10170542895	16000	16000	16000	16000	0
14	20250305	200200	10170542895	16000	16000	16000	16000	0
15	20250305	200100	10170542895	16000	16000	16000	16000	0
16	20250305	200000	10170542895	16000	16000	16000	16000	0
17	20250305	195900	10170542895	16000	16000	16000	16000	0
18	20250305	195800	10170542895	16000	16000	16000	16000	0
19	20250305	195700	10170542895	16000	16000	16000	16000	0
20	20250305	195600	10170542895	16000	16000	16000	16000	0
21	20250305	195500	10170542895	16000	16000	16000	16000	0
22	20250305	195400	10170542895	16000	16000	16000	16000	0
23	20250305	195300	10170542895	16000	16000	16000	16000	0
24	20250305	195200	10170542895	16000	16000	16000	16000	0
25	20250305	195100	10170542895	16000	16000	16000	16000	0
26	20250305	195000	10170542895	16000	16000	16000	16000	0
27	20250305	194900	10170542895	16000	16000	16000	16000	0
28	20250305	194800	10170542895	16000	16000	16000	16000	0
29	20250305	194700	10170542895	16000	16000	16000	16000	0
30	20250305	194600	10170542895	16000	16000	16000	16000	0
31	20250305	194500	10170542895	16000	16000	16000	16000	0
32	20250305	194400	10170542895	16000	16000	16000	16000	6016
33	20250305	194300	10170542895	16000	16000	16000	16000	0
34	20250305	194200	10170542895	16000	16000	16000	16000	0
35	20250305	194100	10170542895	16000	16000	16000	16000	0
36	20250305	194000	10170542895	16000	16000	16000	16000	0
37	20250305	193900	10170542895	16000	16000	16000	16000	0
38	20250305	193800	10170542895	16000	16000	16000	16000	0
39	20250305	193700	10170542895	16000	16000	16000	16000	0
40	20250305	193600	10170542895	16000	16000	16000	16000	0
41	20250305	193500	10170542895	16000	16000	16000	16000	0
42	20250305	193400	10170542895	16000	16000	16000	16000	0
43	20250305	193300	10170542895	16000	16000	16000	16000	0
44	20250305	193200	10170542895	16000	16000	16000	16000	0
45	20250305	193100	10170542895	16000	16000	16000	16000	0
46	20250305	193000	10170542895	16000	16000	16000	16000	0
47	20250305	192900	10170542895	16000	16000	16000	16000	0
48	20250305	192800	10170542895	16000	16000	16000	16000	0
49	20250305	192700	10170542895	16000	16000	16000	16000	0
50	20250305	192600	10170542895	16000	16000	16000	16000	0
51	20250305	192500	10170542895	16000	16000	16000	16000	0
52	20250305	192400	10170542895	16000	16000	16000	16000	0
53	20250305	192300	10170542895	16000	16000	16000	16000	0
54	20250305	192200	10170542895	16000	16000	16000	16000	0
55	20250305	192100	10170542895	16000	16000	16000	16000	0
56	20250305	192000	10170542895	16000	16000	16000	16000	0
57	20250305	191900	10170542895	16000	16000	16000	16000	0
58	20250305	191800	10170542895	16000	16000	16000	16000	0
59	20250305	191700	10170542895	16000	16000	16000	16000	0
60	20250305	191600	10170542895	16000	16000	16000	16000	0
61	20250305	191500	10170542895	16000	16000	16000	16000	0
62	20250305	191400	10170542895	16000	16000	16000	16000	6016
63	20250305	191300	10170542895	16000	16000	16000	16000	0
64	20250305	191200	10170542895	16000	16000	16000	16000	0
65	20250305	191100	10170542895	16000	16000	16000	16000	0
66	20250305	191000	10170542895	16000	16000	16000	16000	0
67	20250305	190900	10170542895	16000	16000	16000	16000	0
68	20250305	190800	10170542895	16000	16000	16000	16000	0
69	20250305	190700	10170542895	16000	16000	16000	16000	0
70	20250305	190600	10170542895	16000	16000	16000	16000	0
71	20250305	190500	10170542895	16000	16000	16000	16000	0
72	20250305	190400	10170542895	16000	16000	16000	16000	0
73	20250305	190300	10170542895	16000	16000	16000	16000	0
74	20250305	190200	10170542895	16000	16000	16000	16000	0
75	20250305	190100	10170542895	16000	16000	16000	16000	0
76	20250305	190000	10170542895	16000	16000	16000	16000	0
77	20250305	185900	10170542895	16000	16000	16000	16000	0
78	20250305	185800	10170542895	16000	16000	16000	16000	0
79	20250305	185700	10170542895	16000	16000	16000	16000	0
80	20250305	185600	10170542895	16000	16000	16000	16000	0
81	20250305	185500	10170542895	16000	16000	16000	16000	0
82	20250305	185400	10170542895	16000	16000	16000	16000	0
83	20250305	185300	10170542895	16000	16000	16000	16000	0
84	20250305	185200	10170542895	16000	16000	16000	16000	0
85	20250305	185100	10170542895	16000	16000	16000	16000	0
86	20250305	185000	10170542895	16000	16000	16000	16000	0
87	20250305	184900	10170542895	16000	16000	16000	16000	0
88	20250305	184800	10170542895	16000	16000	16000	16000	0
89	20250305	184700	10170542895	16000	16000	16000	16000	0
90	20250305	184600	10170542895	16000	16000	16000	16000	0
91	20250305	184500	10170542895	16000	16000	16000	16000	0
92	20250305	184400	10170542895	16000	16000	16000	16000	6016
93	20250305	184300	10170542895	16000	16000	16000	16000	0
94	20250305	184200	10170542895	16000	16000	16000	16000	0
95	20250305	184100	10170542895	16000	16000	16000	16000	0
96	20250305	184000	10170542895	16000	16000	16000	16000	0
97	20250305	183900	10170542895	16000	16000	16000	16000	0
98	20250305	183800	10170542895	16000	16000	16000	16000	0
99	20250305	183700	10170542895	16000	16000	16000	16000	0
100	20250305	183600	10170542895	16000	16000	16000	16000	0
101	20250305	183500	10170542895	16000	16000	16000	16000	0
102	20250305	183400	10170542895	16000	16000	16000	16000	0
103	20250305	183300	10170542895	16000	16000	16000	16000	0
104	20250305	183200	10170542895	16000	16000	16000	16000	0
105	20250305	183100	10170542895	16000	16000	16000	16000	0
106	20250305	183000	10170542895	16000	16000	16000	16000	0
107	20250305	182900	10170542895	16000	16000	16000	16000	0
108	20250305	182800	10170542895	16000	16000	16000	16000	0
109	20250305	182700	10170542895	16000	16000	16000	16000	0
110	20250305	182600	10170542895	16000	16000	16000	16000	0
111	20250305	182500	10170542895	16000	16000	16000	16000	0
112	20250305	182400	10170542895	16000	16000	16000	16000	0
113	20250305	182300	10170542895	16000	16000	16000	16000	0
114	20250305	182200	10170542895	16000	16000	16000	16000	0
115	20250305	182100	10170542895	16000	16000	16000	16000	0
116	20250305	182000	10170542895	16000	16000	16000	16000	0
117	20250305	181900	10170542895	16000	16000	16000	16000	0
118	20250305	181800	10170542895	16000	16000	16000	16000	0
119	20250305	181700	10170542895	16000	16000	16000	16000	0
120	20250305	181600	10170542895	16000	16000	16000	16000	0
121	20250305	181500	10170542895	16000	16000	16000	16000	0
122	20250305	181400	10170542895	16000	16000	16000	16000	6016
123	20250305	181300	10170542895	16000	16000	16000	16000	0
124	20250305	181200	10170542895	16000	16000	16000	16000	0
125	20250305	181100	10170542895	16000	16000	16000	16000	0
126	20250305	181000	10170542895	16000	16000	16000	16000	0
127	20250305	180900	10170542895	16000	16000	16000	16000	0
128	20250305	180800	10170542895	16000	16000	16000	16000	0
129	20250305	180700	10170542895	16000	16000	16000	16000	0
130	20250305	180600	10170542895	16000	16000	16000	16000	0
131	20250305	180500	10170542895	16000	16000	16000	16000	0
132	20250305	180400	10170542895	16000	16000	16000	16000	0
133	20250305	180300	10170542895	16000	16000	16000	16000	0
134	20250305	180200	10170542895	16000	16000	16000	16000	0
135	20250305	180100	10170542895	16000	16000	16000	16000	0
136	20250305	180000	10170542895	16000	16000	16000	16000	0
137	20250305	175900	10170542895	16000	16000	16000	16000	0
138	20250305	175800	10170542895	16000	16000	16000	16000	0
139	20250305	175700	10170542895	16000	16000	16000	16000	0
140	20250305	175600	10170542895	16000	16000	16000	16000	0
141	20250305	175500	10170542895	16000	16000	16000	16000	0
142	20250305	175400	10170542895	16000	16000	16000	16000	0
143	20250305	175300	10170542895	16000	16000	16000	16000	0
144	20250305	175200	10170542895	16000	16000	16000	16000	0
145	20250305	175100	10170542895	16000	16000	16000	16000	0
146	20250305	175000	10170542895	16000	16000	16000	16000	0
147	20250305	174900	10170542895	16000	16000	16000	16000	0
148	20250305	174800	10170542895	16000	16000	16000	16000	0
149	20250305	174700	10170542895	16000	16000	16000	16000	0
150	20250305	174600	10170542895	16000	16000	16000	16000	0
151	20250305	174500	10170542895	16000	16000	16000	16000	0
152	20250305	174400	10170542895	16000	16000	16000	16000	6016
153	20250305	174300	10170542895	16000	16000	16000	16000	0
154	20250305	174200	10170542895	16000	16000	16000	16000	0
155	20250305	174100	10170542895	16000	16000	16000	16000	0
156	20250305	174000	10170542895	16000	16000	16000	16000	0
157	20250305	173900	10170542895	16000	16000	16000	16000	0
158	20250305	173800	10170542895	16000	16000	16000	16000	0
159	20250305	173700	10170542895	16000	16000	16000	16000	0
160	20250305	173600	10170542895	16000	16000	16000	16000	0
161	20250305	173500	10170542895	16000	16000	16000	16000	0
162	20250305	173400	10170542895	16000	16000	16000	16000	0
163	20250305	173300	10170542895	16000	16000	16000	16000	0
164	20250305	173200	10170542895	16000	16000	16000	16000	0
165	20250305	173100	10170542895	16000	16000	16000	16000	0
166	20250305	173000	10170542895	16000	16000	16000	16000	0
167	20250305	172900	10170542895	16000	16000	16000	16000	0
168	20250305	172800	10170542895	16000	16000	16000	16000	0
169	20250305	172700	10170542895	16000	16000	16000	16000	0
170	20250305	172600	10170542895	16000	16000	16000	16000	0
171	20250305	172500	10170542895	16000	16000	16000	16000	0
172	20250305	172400	10170542895	16000	16000	16000	16000	0
173	20250305	172300	10170542895	16000	16000	16000	16000	0
174	20250305	172200	10170542895	16000	16000	16000	16000	0
175	20250305	172100	10170542895	16000	16000	16000	16000	0
176	20250305	172000	10170542895	16000	16000	16000	16000	0
177	20250305	171900	10170542895	16000	16000	16000	16000	0
178	20250305	171800	10170542895	16000	16000	16000	16000	0
179	20250305	171700	10170542895	16000	16000	16000	16000	0
180	20250305	171600	10170542895	16000	16000	16000	16000	0
181	20250305	171500	10170542895	16000	16000	16000	16000	0
182	20250305	171400	10170542895	16000	16000	16000	16000	6016
183	20250305	171300	10170542895	16000	16000	16000	16000	0
184	20250305	171200	10170542895	16000	16000	16000	16000	0
185	20250305	171100	10170542895	16000	16000	16000	16000	0
186	20250305	171000	10170542895	16000	16000	16000	16000	0
187	20250305	170900	10170542895	16000	16000	16000	16000	0
188	20250305	170800	10170542895	16000	16000	16000	16000	0
189	20250305	170700	10170542895	16000	16000	16000	16000	0
190	20250305	170600	10170542895	16000	16000	16000	16000	0
191	20250305	170500	10170542895	16000	16000	16000	16000	0
192	20250305	170400	10170542895	16000	16000	16000	16000	0
193	20250305	170300	10170542895	16000	16000	16000	16000	0
194	20250305	170200	10170542895	16000	16000	16000	16000	0
195	20250305	170100	10170542895	16000	16000	16000	16000	0
196	20250305	170000	10170542895	16000	16000	16000	16000	0
197	20250305	165900	10170542895	16000	16000	16000	16000	0
198	20250305	165800	10170542895	16000	16000	16000	16000	0
199	20250305	165700	10170542895	16000	16000	16000	16000	0
200	20250305	165600	10170542895	16000	16000	16000	16000	0
201	20250305	165500	10170542895	16000	16000	16000	16000	0
202	20250305	165400	10170542895	16000	16000	16000	16000	0
203	20250305	165300	10170542895	16000	16000	16000	16000	0
204	20250305	165200	10170542895	16000	16000	16000	16000	0
205	20250305	165100	10170542895	16000	16000	16000	16000	0
206	20250305	165000	10170542895	16000	16000	16000	16000	0
207	20250305	164900	10170542895	16000	16000	16000	16000	0
208	20250305	164800	10170542895	16000	16000	16000	16000	0
209	20250305	164700	10170542895	16000	16000	16000	16000	0
210	20250305	164600	10170542895	16000	16000	16000	16000	0
211	20250305	164500	10170542895	16000	16000	16000	16000	0
212	20250305	164400	10170542895	16000	16000	16000	16000	6016
213	20250305	164300	10170542895	16000	16000	16000	16000	0
214	20250305	164200	10170542895	16000	16000	16000	16000	0
215	20250305	164100	10170542895	16000	16000	16000	16000	0
216	20250305	164000	10170542895	16000	16000	16000	16000	0
217	20250305	163900	10170542895	16000	16000	16000	16000	0
218	20250305	163800	10170542895	16000	16000	16000	16000	0
219	20250305	163700	10170542895	16000	16000	16000	16000	0
220	20250305	163600	10170542895	16000	16000	16000	16000	0
221	20250305	163500	10170542895	16000	16000	16000	16000	0
222	20250305	163400	10170542895	16000	16000	16000	16000	0
223	20250305	163300	10170542895	16000	16000	16000	16000	0
224	20250305	163200	10170542895	16000	16000	16000	16000	0
225	20250305	163100	10170542895	16000	16000	16000	16000	0
226	20250305	163000	10170542895	16000	16000	16000	16000	0
227	20250305	162900	10170542895	16000	16000	16000	16000	0
228	20250305	162800	10170542895	16000	16000	16000	16000	0
229	20250305	162700	10170542895	16000	16000	16000	16000	0
230	20250305	162600	10170542895	16000	16000	16000	16000	0
231	20250305	162500	10170542895	16000	16000	16000	16000	0
232	20250305	162400	10170542895	16000	16000	16000	16000	0
233	20250305	162300	10170542895	16000	16000	16000	16000	0
234	20250305	162200	10170542895	16000	16000	16000	16000	0
235	20250305	162100	10170542895	16000	16000	16000	16000	0
236	20250305	162000	10170542895	16000	16000	16000	16000	0
237	20250305	161900	10170542895	16000	16000	16000	16000	0
238	20250305	161800	10170542895	16000	16000	16000	16000	0
239	20250305	161700	10170542895	16000	16000	16000	16000	0
240	20250305	161600	10170542895	16000	16000	16000	16000	0
241	20250305	161500	10170542895	16000	16000	16000	16000	0
242	20250305	161400	10170542895	16000	16000	16000	16000	6016
243	20250305	161300	10170542895	16000	16000	16000	16000	0
244	20250305	161200	10170542895	16000	16000	16000	16000	0
245	20250305	161100	10170542895	16000	16000	16000	16000	0
246	20250305	161000	10170542895	16000	16000	16000	16000	0
247	20250305	160900	10170542895	16000	16000	16000	16000	0
248	20250305	160800	10170542895	16000	16000	16000	16000	0
249	20250305	160700	10170542895	16000	16000	16000	16000	0
250	20250305	160600	10170542895	16000	16000	16000	16000	0
251	20250305	160500	10170542895	16000	16000	16000	16000	0
252	20250305	160400	10170542895	16000	16000	16000	16000	0
253	20250305	160300	10170542895	16000	16000	16000	16000	0
254	20250305	160200	10170542895	16000	16000	16000	16000	0
255	20250305	160100	10170542895	16000	16000	16000	16000	0
256	20250305	160000	10170542895	16000	16000	16000	16000	0
257	20250305	155900	10170542895	16000	16000	16000	16000	0
258	20250305	155800	10170542895	16000	16000	16000	16000	0
259	20250305	155700	10170542895	16000	16000	16000	16000	0
260	20250305	155600	10170542895	16000	16000	16000	16000	0
261	20250305	155500	10170542895	16000	16000	16000	16000	0
262	20250305	155400	10170542895	16000	16000	16000	16000	0
263	20250305	155300	10170542895	16000	16000	16000	16000	0
264	20250305	155200	10170542895	16000	16000	16000	16000	0
265	20250305	155100	10170542895	16000	16000	16000	16000	0
266	20250305	155000	10170542895	16000	16000	16000	16000	0
267	20250305	154900	10170542895	16000	16000	16000	16000	0
268	20250305	154800	10170542895	16000	16000	16000	16000	0
269	20250305	154700	10170542895	16000	16000	16000	16000	0
270	20250305	154600	10170542895	16000	16000	16000	16000	0
271	20250305	154500	10170542895	16000	16000	16000	16000	0
272	20250305	154400	10170542895	16000	16000	16000	16000	6016
273	20250305	154300	10170542895	16000	16000	16000	16000	0
274	20250305	154200	10170542895	16000	16000	16000	16000	0
275	20250305	154100	10170542895	16000	16000	16000	16000	0
276	20250305	154000	10170542895	16000	16000	16000	16000	0
277	20250305	153900	10170542895	16000	16000	16000	16000	0
278	20250305	153800	10170542895	16000	16000	16000	16000	0
279	20250305	153700	10170542895	16000	16000	16000	16000	0
280	20250305	153600	10170542895	16000	16000	16000	16000	0
281	20250305	153500	10170542895	16000	16000	16000	16000	0
282	20250305	153400	10170542895	16000	16000	16000	16000	0
283	20250305	153300	10170542895	16000	16000	16000	16000	0
284	20250305	153200	10170542895	16000	16000	16000	16000	0
285	20250305	153100	10170542895	16000	16000	16000	16000	0
286	20250305	153000	10170542895	16000	16000	16000	16000	6016
287	20250305	152900	10074286895	16000	16000	16000	16000	0
288	20250305	152800	10074286895	16000	16000	16000	16000	0
289	20250305	152700	10074286895	16000	16000	16000	16000	0
290	20250305	152600	10074286895	16000	16000	16000	16000	0
291	20250305	152500	10074286895	16000	16000	16000	16000	0
292	20250305	152400	10074286895	16000	16000	16000	16000	0
293	20250305	152300	10074286895	16000	16000	16000	16000	0
294	20250305	152200	10074286895	16000	16000	16000	16000	0
295	20250305	152100	10074286895	16000	16000	16000	16000	0
296	20250305	152000	10074286895	16000	16000	16000	16000	0
297	20250305	151900	10074286895	16000	16030	16030	15970	1649
298	20250305	151800	10047890505	16030	16060	16060	16030	636
299	20250305	151700	10037680735	16060	16060	16060	16030	1441
300	20250305	151600	10014543315	16060	16040	16060	16040	870
301	20250305	151500	10000576945	16040	16060	16060	16030	1317
302	20250305	151400	9979433145	16070	16075	16075	16040	2423
303	20250305	151300	9940514000	16075	16070	16080	16070	863
304	20250305	151200	9926638965	16080	16060	16080	16050	2496
305	20250305	151100	9886522065	16060	16070	16070	16050	1221
306	20250305	151000	9866909145	16070	16060	16070	16030	5113
307	20250305	150900	9784864075	16060	16050	16070	16040	1933
308	20250305	150800	9753842365	16040	16040	16050	16030	1924
309	20250305	150700	9722991735	16040	16060	16060	16020	2363
310	20250305	150600	9685073555	16060	16070	16070	16050	1468
311	20250305	150500	9661491655	16070	16030	16070	16030	1037
312	20250305	150400	9644856125	16030	16050	16060	16010	3026
313	20250305	150300	9596330465	16080	16070	16090	16040	1404
314	20250305	150200	9573773635	16060	16090	16090	16060	1222
315	20250305	150100	9554125925	16090	16020	16090	16020	1037
316	20250305	150000	9537490065	16020	16070	16090	16020	2318
317	20250305	145900	9500263265	16060	16090	16090	16060	1603
318	20250305	145800	9474482945	16090	16090	16090	16080	1189
319	20250305	145700	9455353085	16080	16100	16100	16080	1606
320	20250305	145600	9429512265	16090	16100	16100	16080	1792
321	20250305	145500	9400678355	16100	16070	16100	16070	1580
322	20250305	145400	9375271395	16070	16080	16100	16070	2280
323	20250305	145300	9338585155	16090	16100	16100	16070	1336
324	20250305	145200	9317096735	16070	16080	16100	16070	1695
325	20250305	145100	9289829975	16080	16100	16100	16080	1427
326	20250305	145000	9266861135	16100	16080	16100	16070	1286
327	20250305	144900	9246176500	16080	16095	16100	16070	1444
328	20250305	144800	9222942710	16100	16090	16100	16070	1235
329	20250305	144700	9203080860	16080	16090	16100	16080	1448
330	20250305	144600	9179786990	16040	16090	16100	16040	1563
331	20250305	144500	9154641880	16070	16100	16120	16020	1788
332	20250305	144400	9125913490	16100	16090	16110	16080	1377
333	20250305	144300	9103739930	16100	16120	16130	16100	1577
334	20250305	144200	9078333090	16110	16115	16130	16100	1557
335	20250305	144100	9053241720	16115	16120	16120	16100	1351
336	20250305	144000	9031469290	16110	16140	16140	16100	3011
337	20250305	143900	8982938920	16130	16140	16150	16120	1288
338	20250305	143800	8962152590	16130	16120	16140	16120	1315
339	20250305	143700	8940934315	16120	16130	16150	16110	4076
340	20250305	143600	8875177185	16130	16120	16140	16120	1165
341	20250305	143500	8856386255	16120	16130	16130	16110	1803
342	20250305	143400	8827310905	16130	16130	16130	16110	2085
343	20250305	143300	8793700875	16120	16100	16120	16060	4014
344	20250305	143200	8729054585	16100	16070	16100	16060	1768
345	20250305	143100	8700613995	16060	16060	16070	16060	817
346	20250305	143000	8687485655	16060	16080	16100	16060	2068
347	20250305	142900	8654236705	16090	16070	16090	16070	2580
348	20250305	142800	8612733565	16080	16080	16090	16070	2341
349	20250305	142700	8575096635	16090	16090	16100	16090	1171
350	20250305	142600	8556249125	16090	16090	16100	16070	2611
351	20250305	142500	8514240840	16090	16110	16120	16060	2235
352	20250305	142400	8478270170	16120	16130	16140	16100	3162
353	20250305	142300	8427274130	16130	16010	16150	16010	18961
354	20250305	142200	8122217460	16020	16020	16030	16020	2852
355	20250305	142100	8076516985	16020	15990	16020	15990	3002
356	20250305	142000	8028458295	15980	15990	16010	15980	7705
357	20250305	141900	7905193595	15990	15990	16000	15980	2165
358	20250305	141800	7870575235	15980	15940	15990	15940	6956
359	20250305	141700	7759561425	15940	15925	15940	15910	1947
360	20250305	141600	7728548815	15925	15890	15930	15880	1718
361	20250305	141500	7701211335	15890	15910	15910	15880	790
362	20250305	141400	7688646535	15910	15930	15930	15910	1379
363	20250305	141300	7666701085	15920	15870	15930	15860	2968
364	20250305	141200	7619521365	15870	15870	15900	15870	745
365	20250305	141100	7607688185	15870	15860	15870	15810	294
366	20250305	141000	7603028655	15860	15910	15920	15860	1853
367	20250305	140900	7573566205	15900	15840	15900	15830	922
368	20250305	140800	7558931535	15840	15870	15870	15840	2815
369	20250305	140700	7514312245	15860	15850	15870	15840	1240
370	20250305	140600	7494653145	15840	15830	15870	15800	702
371	20250305	140500	7483531815	15820	15880	15880	15810	1578
372	20250305	140400	7458535705	15880	15900	15900	15880	714
373	20250305	140300	7447194725	15890	15890	15900	15880	762
374	20250305	140200	7435083495	15890	15910	15920	15890	835
375	20250305	140100	7421801805	15910	15910	15920	15900	700
376	20250305	140000	7410665715	15910	15940	15950	15910	588
377	20250305	135900	7401294595	15940	15950	15960	15930	1004
378	20250305	135800	7385286445	15950	15950	15960	15940	1617
379	20250305	135700	7359496735	15950	15950	15960	15940	1279
380	20250305	135600	7339098065	15950	15930	15950	15920	1566
381	20250305	135500	7314137245	15930	15900	15950	15900	790
382	20250305	135400	7301552325	15950	15930	15950	15890	1233
383	20250305	135300	7281918525	15940	15900	15940	15880	1293
384	20250305	135200	7261329755	15910	15900	15940	15890	2364
385	20250305	135100	7223683435	15900	15820	15900	15810	10280
386	20250305	135000	7060708305	15830	15780	15840	15770	5598
387	20250305	134900	6972248455	15770	15740	15780	15740	1549
388	20250305	134800	6947845745	15730	15720	15750	15710	588
389	20250305	134700	6938596185	15720	15710	15720	15710	583
390	20250305	134600	6929431865	15700	15710	15710	15680	892
391	20250305	134500	6915427645	15710	15720	15750	15710	898
392	20250305	134400	6901304885	15740	15770	15770	15720	453
393	20250305	134300	6894172995	15770	15770	15790	15720	2133
394	20250305	134200	6860567125	15780	15730	15780	15720	1035
395	20250305	134100	6844259225	15700	15700	15740	15690	521
396	20250305	134000	6836075295	15680	15680	15750	15680	695
397	20250305	133900	6825155365	15670	15660	15680	15660	194
398	20250305	133800	6822115335	15660	15650	15660	15640	267
399	20250305	133700	6817936405	15650	15640	15650	15630	1086
400	20250305	133600	6800953065	15650	15650	15650	15640	722
401	20250305	133500	6789653785	15630	15680	15690	15630	992
402	20250305	133400	6774112605	15670	15650	15680	15650	605
403	20250305	133300	6764630995	15660	15630	15660	15620	598
404	20250305	133200	6755281715	15630	15660	15660	15610	1214
405	20250305	133100	6736297385	15650	15660	15660	15640	528
406	20250305	133000	6728035005	15660	15680	15680	15660	590
407	20250305	132900	6718787205	15680	15640	15680	15630	1694
408	20250305	132800	6692289425	15640	15630	15640	15630	465
409	20250305	132700	6685017575	15640	15640	15640	15630	507
410	20250305	132600	6677091045	15640	15650	15650	15630	251
411	20250305	132500	6673164285	15650	15650	15690	15650	987
412	20250305	132400	6657713385	15660	15700	15700	15660	452
413	20250305	132300	6650625975	15700	15700	15710	15680	712
414	20250305	132200	6639445845	15710	15700	15710	15690	267
415	20250305	132100	6635254825	15700	15710	15710	15690	421
416	20250305	132000	6628646315	15690	15730	15740	15690	962
417	20250305	131900	6613514925	15730	15725	15730	15720	290
418	20250305	131800	6608954900	15730	15725	15730	15725	589
419	20250305	131700	6599691070	15730	15730	15730	15700	736
420	20250305	131600	6588122880	15720	15720	15730	15710	451
421	20250305	131500	6581032830	15730	15730	15750	15700	1382
422	20250305	131400	6559294540	15740	15640	15750	15640	2061
423	20250305	131300	6526963880	15640	15650	15650	15630	561
424	20250305	131200	6518190520	15630	15630	15630	15620	421
425	20250305	131100	6511611320	15630	15630	15640	15630	623
426	20250305	131000	6501872360	15630	15650	15650	15630	1429
427	20250305	130900	6479520010	15640	15640	15640	15630	217
428	20250305	130800	6476127230	15640	15610	15640	15610	327
429	20250305	130700	6471017950	15610	15610	15620	15610	294
430	20250305	130600	6466428010	15630	15590	15630	15560	838
431	20250305	130500	6453372370	15590	15660	15660	15580	2057
432	20250305	130400	6421251300	15660	15670	15700	15650	899
433	20250305	130300	6407153820	15700	15730	15740	15640	1353
434	20250305	130200	6385932690	15670	15740	15750	15670	2130
435	20250305	130100	6352472110	15730	15720	15740	15710	247
436	20250305	130000	6348587190	15720	15750	15760	15720	1074
437	20250305	125900	6331689430	15760	15770	15780	15750	2392
438	20250305	125800	6293976430	15770	15770	15800	15770	2942
439	20250305	125700	6247531890	15750	15730	15750	15730	312
440	20250305	125600	6242619250	15700	15720	15740	15700	481
441	20250305	125500	6235052360	15720	15730	15740	15680	762
442	20250305	125400	6223081890	15720	15690	15720	15670	504
443	20250305	125300	6215176270	15700	15700	15740	15680	383
444	20250305	125200	6209163850	15790	15670	15840	15670	1864
445	20250305	125100	6179794770	15660	15665	15680	15660	355
446	20250305	125000	6174232685	15660	15700	15730	15660	737
447	20250305	124900	6162655195	15680	15690	15730	15670	475
448	20250305	124800	6155204165	15680	15690	15730	15670	462
449	20250305	124700	6147953525	15700	15660	15720	15630	975
450	20250305	124600	6132663815	15720	15770	15790	15650	2863
451	20250305	124500	6087713485	15760	15750	15770	15730	1170
452	20250305	124400	6069284665	15750	15760	15760	15750	2105
453	20250305	124300	6036117815	15760	15760	15790	15750	818
454	20250305	124200	6023221935	15790	15800	15800	15760	1054
455	20250305	124100	6006591535	15800	15810	15810	15790	676
456	20250305	124000	5995910745	15820	15830	15830	15800	551
457	20250305	123900	5987191735	15820	15820	15830	15810	594
458	20250305	123800	5977795145	15810	15800	15830	15800	394
459	20250305	123700	5971561995	15840	15800	15840	15790	757
460	20250305	123600	5959604765	15800	15830	15830	15790	647
461	20250305	123500	5949383625	15830	15870	15870	15810	573
462	20250305	123400	5940300245	15870	15880	15890	15870	203
463	20250305	123300	5937076975	15870	15860	15880	15860	661
464	20250305	123200	5926586185	15850	15840	15880	15840	1411
465	20250305	123100	5904214085	15830	15810	15830	15790	1002
466	20250305	123000	5888376635	15810	15830	15840	15800	1602
467	20250305	122900	5863043325	15830	15850	15850	15820	707
468	20250305	122800	5851848835	15840	15890	15890	15840	4012
469	20250305	122700	5788221665	15890	15900	15910	15880	765
470	20250305	122600	5776062325	15900	15910	15910	15880	1124
471	20250305	122500	5758192645	15910	15960	15960	15910	1265
472	20250305	122400	5738027865	15970	15970	15970	15960	1240
473	20250305	122300	5718231145	15970	15970	15980	15960	368
474	20250305	122200	5712354845	15980	15995	16000	15970	821
475	20250305	122100	5699232145	15995	16000	16000	15980	175
476	20250305	122000	5696432440	16010	16020	16030	15950	1951
477	20250305	121900	5665180495	16020	15940	16020	15920	3380
478	20250305	121800	5611128165	15950	15930	15960	15930	514
479	20250305	121700	5602927475	15960	15900	15960	15890	960
480	20250305	121600	5587665715	15900	16010	16010	15900	3410
481	20250305	121500	5533296045	16010	16010	16020	15980	3666
482	20250305	121400	5474587135	16000	15980	16010	15980	1255
483	20250305	121300	5454509570	15975	15990	16000	15970	821
484	20250305	121200	5441383335	15990	15990	16000	15970	1273
485	20250305	121100	5421028305	15990	15970	16000	15950	1121
486	20250305	121000	5403113615	15970	15980	15990	15960	997
487	20250305	120900	5387179915	15990	16000	16000	15960	2479
488	20250305	120800	5347539285	15990	15980	16000	15950	953
489	20250305	120700	5332303615	15980	15960	16010	15960	3990
490	20250305	120600	5268489995	15960	15910	15960	15910	1659
491	20250305	120500	5242050775	15910	15930	15940	15900	1523
492	20250305	120400	5217819955	15910	15930	15940	15910	1992
493	20250305	120300	5186108755	15920	15960	15960	15920	2153
494	20250305	120200	5151786255	15960	15960	15960	15950	763
495	20250305	120100	5139611065	15950	15950	15960	15940	508
496	20250305	120000	5131511015	15940	15970	15980	15940	779
497	20250305	115900	5119076415	15980	15970	15990	15950	795
498	20250305	115800	5106376485	15970	15970	15990	15950	372
499	20250305	115700	5100433735	15970	15950	15970	15910	797
500	20250305	115600	5087734665	15940	15920	15970	15910	748
501	20250305	115500	5075817625	15960	15970	15970	15920	2883
502	20250305	115400	5029877855	15980	16000	16010	15970	1337
503	20250305	115300	5008495640	15990	15960	16005	15910	8684
504	20250305	115200	4869817645	15970	15980	15990	15950	2864
505	20250305	115100	4824091275	15980	16020	16020	15980	2414
506	20250305	115000	4785471375	16030	16030	16090	15980	4824
507	20250305	114900	4708090605	16030	16050	16050	15990	2807
508	20250305	114800	4663156955	16060	16080	16100	16030	1294
509	20250305	114700	4642377725	16090	16080	16100	16000	4650
510	20250305	114600	4567758055	16080	16170	16200	16050	14935
511	20250305	114500	4326796515	16170	15950	16190	15940	28759
512	20250305	114400	3865586855	15950	15910	15950	15900	6288
513	20250305	114300	3765354985	15900	15890	15930	15890	1814
514	20250305	114200	3736517505	15890	15920	15940	15860	2469
515	20250305	114100	3697195335	15920	15920	15950	15900	8256
516	20250305	114000	3565616655	15910	15850	15910	15840	10432
517	20250305	113900	3399855605	15840	15830	15850	15820	2597
518	20250305	113800	3358738155	15820	15820	15840	15810	1122
519	20250305	113700	3340989105	15820	15820	15850	15810	2066
520	20250305	113600	3308271145	15850	15780	15850	15780	1099
521	20250305	113500	3290878005	15760	15850	15860	15760	3211
522	20250305	113400	3240014085	15860	15830	15860	15820	3440
523	20250305	113300	3185513905	15830	15820	15850	15820	4385
524	20250305	113200	3116094325	15820	15720	15820	15710	9080
525	20250305	113100	2972966925	15710	15700	15720	15690	3752
526	20250305	113000	2914030335	15690	15700	15700	15690	3738
527	20250305	112900	2855360665	15690	15690	15690	15680	2249
528	20250305	112800	2820085945	15690	15620	15700	15620	4284
529	20250305	112700	2752937895	15640	15610	15640	15600	4810
530	20250305	112600	2677799845	15610	15590	15610	15580	362
531	20250305	112500	2672153845	15580	15600	15610	15570	631
532	20250305	112400	2662312115	15610	15620	15620	15610	958
533	20250305	112300	2647353885	15610	15610	15620	15610	599
534	20250305	112200	2637999035	15620	15620	15620	15610	459
535	20250305	112100	2630830455	15620	15600	15620	15600	762
536	20250305	112000	2618930465	15600	15610	15620	15590	507
537	20250305	111900	2611019825	15610	15610	15620	15600	349
538	20250305	111800	2605570615	15600	15600	15610	15590	565
539	20250305	111700	2596756005	15590	15610	15610	15590	419
540	20250305	111600	2590216025	15600	15580	15600	15580	195
541	20250305	111500	2587174355	15580	15590	15600	15570	873
542	20250305	111400	2573563885	15600	15580	15600	15550	971
543	20250305	111300	2558457855	15580	15590	15590	15550	981
544	20250305	111200	2543176315	15580	15590	15590	15580	402
545	20250305	111100	2536909365	15600	15590	15600	15580	389
546	20250305	111000	2530842575	15580	15590	15590	15570	941
547	20250305	110900	2516182305	15600	15590	15600	15580	864
548	20250305	110800	2502711835	15590	15570	15590	15570	1325
549	20250305	110700	2482056085	15580	15570	15580	15570	780
550	20250305	110600	2469903835	15570	15530	15570	15530	661
551	20250305	110500	2459618345	15540	15560	15580	15540	428
552	20250305	110400	2452957705	15540	15520	15550	15520	125
553	20250305	110300	2451015235	15500	15490	15500	15490	164
554	20250305	110200	2448474735	15490	15550	15550	15480	507
555	20250305	110100	2440615625	15560	15540	15560	15530	286
556	20250305	110000	2436167105	15530	15580	15580	15530	343
557	20250305	105900	2430824675	15590	15560	15590	15550	80
558	20250305	105800	2429579065	15590	15560	15590	15560	592
559	20250305	105700	2420356045	15570	15550	15570	15550	169
560	20250305	105600	2417725835	15550	15530	15570	15530	219
561	20250305	105500	2414317565	15580	15590	15590	15580	424
562	20250305	105400	2407709165	15580	15590	15600	15580	563
563	20250305	105300	2398929695	15600	15600	15600	15590	360
564	20250305	105200	2393313855	15600	15600	15600	15590	491
565	20250305	105100	2385657105	15600	15590	15610	15590	833
566	20250305	105000	2372661575	15590	15580	15590	15560	903
567	20250305	104900	2358597835	15590	15570	15590	15560	445
568	20250305	104800	2351667625	15580	15540	15580	15540	242
569	20250305	104700	2347900455	15570	15560	15580	15550	781
570	20250305	104600	2335748395	15580	15570	15580	15560	210
571	20250305	104500	2332477605	15560	15560	15600	15560	219
572	20250305	104400	2329067965	15590	15530	15600	15530	1059
573	20250305	104300	2312596685	15530	15540	15540	15530	78
574	20250305	104200	2311384695	15500	15490	15500	15490	16
575	20250305	104100	2311136715	15540	15500	15540	15470	489
576	20250305	104000	2303556715	15500	15510	15540	15470	576
577	20250305	103900	2294624245	15520	15510	15530	15510	234
578	20250305	103800	2290990695	15490	15460	15490	15460	509
579	20250305	103700	2283112215	15470	15480	15490	15470	196
580	20250305	103600	2280078905	15470	15420	15470	15410	101
581	20250305	103500	2278521495	15490	15510	15530	15410	484
582	20250305	103400	2271028305	15490	15510	15530	15490	389
583	20250305	103300	2264995395	15490	15460	15530	15460	266
584	20250305	103200	2260880015	15460	15420	15460	15420	398
585	20250305	103100	2254741115	15390	15390	15390	15370	2275
586	20250305	103000	2219768555	15390	15510	15510	15390	5419
587	20250305	102900	2136206555	15510	15520	15520	15500	151
588	20250305	102800	2133864505	15520	15510	15530	15500	285
589	20250305	102700	2129439765	15510	15470	15510	15470	297
590	20250305	102600	2124834665	15470	15500	15500	15460	132
591	20250305	102500	2122791205	15500	15530	15530	15500	217
592	20250305	102400	2119423505	15520	15490	15530	15490	347
593	20250305	102300	2114038305	15470	15450	15470	15450	84
594	20250305	102200	2112739845	15450	15470	15500	15450	393
595	20250305	102100	2106656715	15470	15460	15470	15460	382
596	20250305	102000	2100750475	15450	15440	15480	15440	167
597	20250305	101900	2098167635	15430	15430	15430	15430	292
598	20250305	101800	2093662075	15450	15480	15490	15450	312
599	20250305	101700	2088835925	15450	15370	15450	15370	189
600	20250305	101600	2085917195	15440	15380	15440	15370	482
601	20250305	101500	2078508525	15380	15420	15440	15350	1174
602	20250305	101400	2060460515	15420	15430	15440	15370	772
603	20250305	101300	2048552055	15430	15480	15490	15430	688
604	20250305	101200	2037914705	15480	15450	15480	15450	27
605	20250305	101100	2037497035	15460	15470	15490	15460	204
606	20250305	101000	2034340645	15480	15500	15500	15460	711
607	20250305	100900	2023329595	15480	15460	15480	15460	270
608	20250305	100800	2019150930	15450	15560	15560	15440	1244
609	20250305	100700	1999862000	15560	15540	15600	15540	232
610	20250305	100600	1996248120	15540	15580	15620	15540	1136
611	20250305	100500	1978552440	15620	15640	15640	15570	568
612	20250305	100400	1969682450	15650	15670	15670	15630	1928
613	20250305	100300	1939525320	15680	15640	15680	15640	1574
614	20250305	100200	1914860000	15680	15610	15680	15610	2021
615	20250305	100100	1883249900	15610	15570	15630	15570	3800
616	20250305	100000	1823974280	15560	15560	15580	15560	769
617	20250305	095900	1812002320	15570	15560	15580	15560	296
618	20250305	095800	1807392830	15570	15560	15580	15560	271
619	20250305	095700	1803172705	15570	15570	15570	15550	361
620	20250305	095600	1797553605	15560	15560	15580	15550	142
621	20250305	095500	1795343455	15560	15580	15590	15550	2887
622	20250305	095400	1750367345	15580	15580	15590	15570	713
623	20250305	095300	1739257955	15580	15550	15590	15500	2996
624	20250305	095200	1692600985	15490	15440	15530	15440	728
625	20250305	095100	1681319125	15440	15500	15530	15330	1823
626	20250305	095000	1653124955	15500	15570	15570	15500	795
627	20250305	094900	1640768995	15570	15550	15580	15550	1346
628	20250305	094800	1619816435	15540	15540	15550	15530	2459
629	20250305	094700	1581586515	15540	15530	15550	15530	2319
630	20250305	094600	1545542035	15530	15520	15540	15520	280
631	20250305	094500	1541193345	15500	15500	15530	15500	1405
632	20250305	094400	1519385725	15500	15440	15530	15440	305
633	20250305	094300	1514658965	15430	15390	15500	15390	837
634	20250305	094200	1501704505	15330	15340	15360	15330	323
635	20250305	094100	1496749945	15360	15330	15400	15330	412
636	20250305	094000	1490419965	15320	15330	15400	15310	497
637	20250305	093900	1482794685	15380	15320	15390	15300	2018
638	20250305	093800	1451917125	15320	15300	15410	15270	968
639	20250305	093700	1437084275	15290	15300	15310	15290	209
640	20250305	093600	1433886365	15320	15340	15340	15300	203
641	20250305	093500	1430778225	15330	15370	15370	15330	1244
642	20250305	093400	1411675185	15400	15330	15400	15330	326
643	20250305	093300	1406675045	15340	15380	15390	15310	850
644	20250305	093200	1393623265	15380	15510	15550	15370	1622
645	20250305	093100	1368519595	15570	15550	15580	15500	839
646	20250305	093000	1355471635	15550	15470	15550	15460	3008
647	20250305	092900	1308847515	15480	15250	15480	15250	2636
648	20250305	092800	1268257875	15360	15110	15390	15110	3543
649	20250305	092700	1214129995	15100	15100	15100	15100	100
650	20250305	092600	1212619995	15090	15090	15090	15080	726
651	20250305	092500	1201666215	15100	15090	15100	15070	2854
652	20250305	092400	1158621125	15100	15150	15160	15100	3173
653	20250305	092300	1110627105	15150	15160	15160	15140	518
654	20250305	092200	1102778095	15150	15150	15150	15150	218
655	20250305	092100	1099475395	15150	15150	15150	15140	735
656	20250305	092000	1088345825	15150	15150	15220	15150	936
657	20250305	091900	1074143005	15180	15130	15180	15130	170
658	20250305	091800	1071564885	15130	15120	15130	15120	19
659	20250305	091700	1071277475	15120	15120	15170	15100	2070
660	20250305	091600	1039973295	15120	15090	15130	15070	823
661	20250305	091500	1027550235	15100	15180	15180	15070	5404
662	20250305	091400	945876005	15150	15170	15290	15150	2085
663	20250305	091300	914230895	15240	15250	15250	15220	1169
664	20250305	091200	896423185	15250	15240	15280	15220	783
665	20250305	091100	884490550	15150	15160	15220	15130	2458
666	20250305	091000	847181950	15180	15140	15210	15110	2629
667	20250305	090900	807358470	15110	15200	15200	15110	1629
668	20250305	090800	782633780	15170	15220	15220	15170	3601
669	20250305	090700	727865910	15220	15230	15280	15220	1162
670	20250305	090600	710170410	15280	15240	15300	15210	2949
671	20250305	090500	665229090	15240	15300	15340	15240	2712
672	20250305	090400	623758650	15290	15340	15340	15260	7690
673	20250305	090300	506192430	15340	15370	15380	15300	2428
674	20250305	090200	468921310	15380	15450	15450	15340	1495
675	20250305	090100	445933260	15440	15460	15460	15330	3291
676	20250305	090000	395275540	15450	15220	15460	15220	25922