KissMeData/126700/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	202500	3724073870	17910	17910	17910	17910	2278
3	20250304	202400	3724073870	17910	17910	17910	17910	0
4	20250304	202300	3724073870	17910	17910	17910	17910	0
5	20250304	202200	3724073870	17910	17910	17910	17910	0
6	20250304	202100	3724073870	17910	17910	17910	17910	0
7	20250304	202000	3724073870	17910	17910	17910	17910	0
8	20250304	201900	3724073870	17910	17910	17910	17910	0
9	20250304	201800	3724073870	17910	17910	17910	17910	0
10	20250304	201700	3724073870	17910	17910	17910	17910	0
11	20250304	201600	3724073870	17910	17910	17910	17910	0
12	20250304	201500	3724073870	17910	17910	17910	17910	0
13	20250304	201400	3724073870	17910	17910	17910	17910	0
14	20250304	201300	3724073870	17910	17910	17910	17910	0
15	20250304	201200	3724073870	17910	17910	17910	17910	0
16	20250304	201100	3724073870	17910	17910	17910	17910	0
17	20250304	201000	3724073870	17910	17910	17910	17910	0
18	20250304	200900	3724073870	17910	17910	17910	17910	0
19	20250304	200800	3724073870	17910	17910	17910	17910	0
20	20250304	200700	3724073870	17910	17910	17910	17910	0
21	20250304	200600	3724073870	17910	17910	17910	17910	0
22	20250304	200500	3724073870	17910	17910	17910	17910	0
23	20250304	200400	3724073870	17910	17910	17910	17910	0
24	20250304	200300	3724073870	17910	17910	17910	17910	0
25	20250304	200200	3724073870	17910	17910	17910	17910	0
26	20250304	200100	3724073870	17910	17910	17910	17910	0
27	20250304	200000	3724073870	17910	17910	17910	17910	0
28	20250304	195900	3724073870	17910	17910	17910	17910	0
29	20250304	195800	3724073870	17910	17910	17910	17910	0
30	20250304	195700	3724073870	17910	17910	17910	17910	0
31	20250304	195600	3724073870	17910	17910	17910	17910	0
32	20250304	195500	3724073870	17910	17910	17910	17910	2278
33	20250304	195400	3724073870	17910	17910	17910	17910	0
34	20250304	195300	3724073870	17910	17910	17910	17910	0
35	20250304	195200	3724073870	17910	17910	17910	17910	0
36	20250304	195100	3724073870	17910	17910	17910	17910	0
37	20250304	195000	3724073870	17910	17910	17910	17910	0
38	20250304	194900	3724073870	17910	17910	17910	17910	0
39	20250304	194800	3724073870	17910	17910	17910	17910	0
40	20250304	194700	3724073870	17910	17910	17910	17910	0
41	20250304	194600	3724073870	17910	17910	17910	17910	0
42	20250304	194500	3724073870	17910	17910	17910	17910	0
43	20250304	194400	3724073870	17910	17910	17910	17910	0
44	20250304	194300	3724073870	17910	17910	17910	17910	0
45	20250304	194200	3724073870	17910	17910	17910	17910	0
46	20250304	194100	3724073870	17910	17910	17910	17910	0
47	20250304	194000	3724073870	17910	17910	17910	17910	0
48	20250304	193900	3724073870	17910	17910	17910	17910	0
49	20250304	193800	3724073870	17910	17910	17910	17910	0
50	20250304	193700	3724073870	17910	17910	17910	17910	0
51	20250304	193600	3724073870	17910	17910	17910	17910	0
52	20250304	193500	3724073870	17910	17910	17910	17910	0
53	20250304	193400	3724073870	17910	17910	17910	17910	0
54	20250304	193300	3724073870	17910	17910	17910	17910	0
55	20250304	193200	3724073870	17910	17910	17910	17910	0
56	20250304	193100	3724073870	17910	17910	17910	17910	0
57	20250304	193000	3724073870	17910	17910	17910	17910	0
58	20250304	192900	3724073870	17910	17910	17910	17910	0
59	20250304	192800	3724073870	17910	17910	17910	17910	0
60	20250304	192700	3724073870	17910	17910	17910	17910	0
61	20250304	192600	3724073870	17910	17910	17910	17910	0
62	20250304	192500	3724073870	17910	17910	17910	17910	2278
63	20250304	192400	3724073870	17910	17910	17910	17910	0
64	20250304	192300	3724073870	17910	17910	17910	17910	0
65	20250304	192200	3724073870	17910	17910	17910	17910	0
66	20250304	192100	3724073870	17910	17910	17910	17910	0
67	20250304	192000	3724073870	17910	17910	17910	17910	0
68	20250304	191900	3724073870	17910	17910	17910	17910	0
69	20250304	191800	3724073870	17910	17910	17910	17910	0
70	20250304	191700	3724073870	17910	17910	17910	17910	0
71	20250304	191600	3724073870	17910	17910	17910	17910	0
72	20250304	191500	3724073870	17910	17910	17910	17910	0
73	20250304	191400	3724073870	17910	17910	17910	17910	0
74	20250304	191300	3724073870	17910	17910	17910	17910	0
75	20250304	191200	3724073870	17910	17910	17910	17910	0
76	20250304	191100	3724073870	17910	17910	17910	17910	0
77	20250304	191000	3724073870	17910	17910	17910	17910	0
78	20250304	190900	3724073870	17910	17910	17910	17910	0
79	20250304	190800	3724073870	17910	17910	17910	17910	0
80	20250304	190700	3724073870	17910	17910	17910	17910	0
81	20250304	190600	3724073870	17910	17910	17910	17910	0
82	20250304	190500	3724073870	17910	17910	17910	17910	0
83	20250304	190400	3724073870	17910	17910	17910	17910	0
84	20250304	190300	3724073870	17910	17910	17910	17910	0
85	20250304	190200	3724073870	17910	17910	17910	17910	0
86	20250304	190100	3724073870	17910	17910	17910	17910	0
87	20250304	190000	3724073870	17910	17910	17910	17910	0
88	20250304	185900	3724073870	17910	17910	17910	17910	0
89	20250304	185800	3724073870	17910	17910	17910	17910	0
90	20250304	185700	3724073870	17910	17910	17910	17910	0
91	20250304	185600	3724073870	17910	17910	17910	17910	0
92	20250304	185500	3724073870	17910	17910	17910	17910	2278
93	20250304	185400	3724073870	17910	17910	17910	17910	0
94	20250304	185300	3724073870	17910	17910	17910	17910	0
95	20250304	185200	3724073870	17910	17910	17910	17910	0
96	20250304	185100	3724073870	17910	17910	17910	17910	0
97	20250304	185000	3724073870	17910	17910	17910	17910	0
98	20250304	184900	3724073870	17910	17910	17910	17910	0
99	20250304	184800	3724073870	17910	17910	17910	17910	0
100	20250304	184700	3724073870	17910	17910	17910	17910	0
101	20250304	184600	3724073870	17910	17910	17910	17910	0
102	20250304	184500	3724073870	17910	17910	17910	17910	0
103	20250304	184400	3724073870	17910	17910	17910	17910	0
104	20250304	184300	3724073870	17910	17910	17910	17910	0
105	20250304	184200	3724073870	17910	17910	17910	17910	0
106	20250304	184100	3724073870	17910	17910	17910	17910	0
107	20250304	184000	3724073870	17910	17910	17910	17910	0
108	20250304	183900	3724073870	17910	17910	17910	17910	0
109	20250304	183800	3724073870	17910	17910	17910	17910	0
110	20250304	183700	3724073870	17910	17910	17910	17910	0
111	20250304	183600	3724073870	17910	17910	17910	17910	0
112	20250304	183500	3724073870	17910	17910	17910	17910	0
113	20250304	183400	3724073870	17910	17910	17910	17910	0
114	20250304	183300	3724073870	17910	17910	17910	17910	0
115	20250304	183200	3724073870	17910	17910	17910	17910	0
116	20250304	183100	3724073870	17910	17910	17910	17910	0
117	20250304	183000	3724073870	17910	17910	17910	17910	0
118	20250304	182900	3724073870	17910	17910	17910	17910	0
119	20250304	182800	3724073870	17910	17910	17910	17910	0
120	20250304	182700	3724073870	17910	17910	17910	17910	0
121	20250304	182600	3724073870	17910	17910	17910	17910	0
122	20250304	182500	3724073870	17910	17910	17910	17910	2278
123	20250304	182400	3724073870	17910	17910	17910	17910	0
124	20250304	182300	3724073870	17910	17910	17910	17910	0
125	20250304	182200	3724073870	17910	17910	17910	17910	0
126	20250304	182100	3724073870	17910	17910	17910	17910	0
127	20250304	182000	3724073870	17910	17910	17910	17910	0
128	20250304	181900	3724073870	17910	17910	17910	17910	0
129	20250304	181800	3724073870	17910	17910	17910	17910	0
130	20250304	181700	3724073870	17910	17910	17910	17910	0
131	20250304	181600	3724073870	17910	17910	17910	17910	0
132	20250304	181500	3724073870	17910	17910	17910	17910	0
133	20250304	181400	3724073870	17910	17910	17910	17910	0
134	20250304	181300	3724073870	17910	17910	17910	17910	0
135	20250304	181200	3724073870	17910	17910	17910	17910	0
136	20250304	181100	3724073870	17910	17910	17910	17910	0
137	20250304	181000	3724073870	17910	17910	17910	17910	0
138	20250304	180900	3724073870	17910	17910	17910	17910	0
139	20250304	180800	3724073870	17910	17910	17910	17910	0
140	20250304	180700	3724073870	17910	17910	17910	17910	0
141	20250304	180600	3724073870	17910	17910	17910	17910	0
142	20250304	180500	3724073870	17910	17910	17910	17910	0
143	20250304	180400	3724073870	17910	17910	17910	17910	0
144	20250304	180300	3724073870	17910	17910	17910	17910	0
145	20250304	180200	3724073870	17910	17910	17910	17910	0
146	20250304	180100	3724073870	17910	17910	17910	17910	0
147	20250304	180000	3724073870	17910	17910	17910	17910	0
148	20250304	175900	3724073870	17910	17910	17910	17910	0
149	20250304	175800	3724073870	17910	17910	17910	17910	0
150	20250304	175700	3724073870	17910	17910	17910	17910	0
151	20250304	175600	3724073870	17910	17910	17910	17910	0
152	20250304	175500	3724073870	17910	17910	17910	17910	2278
153	20250304	175400	3724073870	17910	17910	17910	17910	0
154	20250304	175300	3724073870	17910	17910	17910	17910	0
155	20250304	175200	3724073870	17910	17910	17910	17910	0
156	20250304	175100	3724073870	17910	17910	17910	17910	0
157	20250304	175000	3724073870	17910	17910	17910	17910	0
158	20250304	174900	3724073870	17910	17910	17910	17910	0
159	20250304	174800	3724073870	17910	17910	17910	17910	0
160	20250304	174700	3724073870	17910	17910	17910	17910	0
161	20250304	174600	3724073870	17910	17910	17910	17910	0
162	20250304	174500	3724073870	17910	17910	17910	17910	0
163	20250304	174400	3724073870	17910	17910	17910	17910	0
164	20250304	174300	3724073870	17910	17910	17910	17910	0
165	20250304	174200	3724073870	17910	17910	17910	17910	0
166	20250304	174100	3724073870	17910	17910	17910	17910	0
167	20250304	174000	3724073870	17910	17910	17910	17910	0
168	20250304	173900	3724073870	17910	17910	17910	17910	0
169	20250304	173800	3724073870	17910	17910	17910	17910	0
170	20250304	173700	3724073870	17910	17910	17910	17910	0
171	20250304	173600	3724073870	17910	17910	17910	17910	0
172	20250304	173500	3724073870	17910	17910	17910	17910	0
173	20250304	173400	3724073870	17910	17910	17910	17910	0
174	20250304	173300	3724073870	17910	17910	17910	17910	0
175	20250304	173200	3724073870	17910	17910	17910	17910	0
176	20250304	173100	3724073870	17910	17910	17910	17910	0
177	20250304	173000	3724073870	17910	17910	17910	17910	0
178	20250304	172900	3724073870	17910	17910	17910	17910	0
179	20250304	172800	3724073870	17910	17910	17910	17910	0
180	20250304	172700	3724073870	17910	17910	17910	17910	0
181	20250304	172600	3724073870	17910	17910	17910	17910	0
182	20250304	172500	3724073870	17910	17910	17910	17910	2278
183	20250304	172400	3724073870	17910	17910	17910	17910	0
184	20250304	172300	3724073870	17910	17910	17910	17910	0
185	20250304	172200	3724073870	17910	17910	17910	17910	0
186	20250304	172100	3724073870	17910	17910	17910	17910	0
187	20250304	172000	3724073870	17910	17910	17910	17910	0
188	20250304	171900	3724073870	17910	17910	17910	17910	0
189	20250304	171800	3724073870	17910	17910	17910	17910	0
190	20250304	171700	3724073870	17910	17910	17910	17910	0
191	20250304	171600	3724073870	17910	17910	17910	17910	0
192	20250304	171500	3724073870	17910	17910	17910	17910	0
193	20250304	171400	3724073870	17910	17910	17910	17910	0
194	20250304	171300	3724073870	17910	17910	17910	17910	0
195	20250304	171200	3724073870	17910	17910	17910	17910	0
196	20250304	171100	3724073870	17910	17910	17910	17910	0
197	20250304	171000	3724073870	17910	17910	17910	17910	0
198	20250304	170900	3724073870	17910	17910	17910	17910	0
199	20250304	170800	3724073870	17910	17910	17910	17910	0
200	20250304	170700	3724073870	17910	17910	17910	17910	0
201	20250304	170600	3724073870	17910	17910	17910	17910	0
202	20250304	170500	3724073870	17910	17910	17910	17910	0
203	20250304	170400	3724073870	17910	17910	17910	17910	0
204	20250304	170300	3724073870	17910	17910	17910	17910	0
205	20250304	170200	3724073870	17910	17910	17910	17910	0
206	20250304	170100	3724073870	17910	17910	17910	17910	0
207	20250304	170000	3724073870	17910	17910	17910	17910	0
208	20250304	165900	3724073870	17910	17910	17910	17910	0
209	20250304	165800	3724073870	17910	17910	17910	17910	0
210	20250304	165700	3724073870	17910	17910	17910	17910	0
211	20250304	165600	3724073870	17910	17910	17910	17910	0
212	20250304	165500	3724073870	17910	17910	17910	17910	2278
213	20250304	165400	3724073870	17910	17910	17910	17910	0
214	20250304	165300	3724073870	17910	17910	17910	17910	0
215	20250304	165200	3724073870	17910	17910	17910	17910	0
216	20250304	165100	3724073870	17910	17910	17910	17910	0
217	20250304	165000	3724073870	17910	17910	17910	17910	0
218	20250304	164900	3724073870	17910	17910	17910	17910	0
219	20250304	164800	3724073870	17910	17910	17910	17910	0
220	20250304	164700	3724073870	17910	17910	17910	17910	0
221	20250304	164600	3724073870	17910	17910	17910	17910	0
222	20250304	164500	3724073870	17910	17910	17910	17910	0
223	20250304	164400	3724073870	17910	17910	17910	17910	0
224	20250304	164300	3724073870	17910	17910	17910	17910	0
225	20250304	164200	3724073870	17910	17910	17910	17910	0
226	20250304	164100	3724073870	17910	17910	17910	17910	0
227	20250304	164000	3724073870	17910	17910	17910	17910	0
228	20250304	163900	3724073870	17910	17910	17910	17910	0
229	20250304	163800	3724073870	17910	17910	17910	17910	0
230	20250304	163700	3724073870	17910	17910	17910	17910	0
231	20250304	163600	3724073870	17910	17910	17910	17910	0
232	20250304	163500	3724073870	17910	17910	17910	17910	0
233	20250304	163400	3724073870	17910	17910	17910	17910	0
234	20250304	163300	3724073870	17910	17910	17910	17910	0
235	20250304	163200	3724073870	17910	17910	17910	17910	0
236	20250304	163100	3724073870	17910	17910	17910	17910	0
237	20250304	163000	3724073870	17910	17910	17910	17910	0
238	20250304	162900	3724073870	17910	17910	17910	17910	0
239	20250304	162800	3724073870	17910	17910	17910	17910	0
240	20250304	162700	3724073870	17910	17910	17910	17910	0
241	20250304	162600	3724073870	17910	17910	17910	17910	0
242	20250304	162500	3724073870	17910	17910	17910	17910	2278
243	20250304	162400	3724073870	17910	17910	17910	17910	0
244	20250304	162300	3724073870	17910	17910	17910	17910	0
245	20250304	162200	3724073870	17910	17910	17910	17910	0
246	20250304	162100	3724073870	17910	17910	17910	17910	0
247	20250304	162000	3724073870	17910	17910	17910	17910	0
248	20250304	161900	3724073870	17910	17910	17910	17910	0
249	20250304	161800	3724073870	17910	17910	17910	17910	0
250	20250304	161700	3724073870	17910	17910	17910	17910	0
251	20250304	161600	3724073870	17910	17910	17910	17910	0
252	20250304	161500	3724073870	17910	17910	17910	17910	0
253	20250304	161400	3724073870	17910	17910	17910	17910	0
254	20250304	161300	3724073870	17910	17910	17910	17910	0
255	20250304	161200	3724073870	17910	17910	17910	17910	0
256	20250304	161100	3724073870	17910	17910	17910	17910	0
257	20250304	161000	3724073870	17910	17910	17910	17910	0
258	20250304	160900	3724073870	17910	17910	17910	17910	0
259	20250304	160800	3724073870	17910	17910	17910	17910	0
260	20250304	160700	3724073870	17910	17910	17910	17910	0
261	20250304	160600	3724073870	17910	17910	17910	17910	0
262	20250304	160500	3724073870	17910	17910	17910	17910	0
263	20250304	160400	3724073870	17910	17910	17910	17910	0
264	20250304	160300	3724073870	17910	17910	17910	17910	0
265	20250304	160200	3724073870	17910	17910	17910	17910	0
266	20250304	160100	3724073870	17910	17910	17910	17910	0
267	20250304	160000	3724073870	17910	17910	17910	17910	0
268	20250304	155900	3724073870	17910	17910	17910	17910	0
269	20250304	155800	3724073870	17910	17910	17910	17910	0
270	20250304	155700	3724073870	17910	17910	17910	17910	0
271	20250304	155600	3724073870	17910	17910	17910	17910	0
272	20250304	155500	3724073870	17910	17910	17910	17910	2278
273	20250304	155400	3724073870	17910	17910	17910	17910	0
274	20250304	155300	3724073870	17910	17910	17910	17910	0
275	20250304	155200	3724073870	17910	17910	17910	17910	0
276	20250304	155100	3724073870	17910	17910	17910	17910	0
277	20250304	155000	3724073870	17910	17910	17910	17910	0
278	20250304	154900	3724073870	17910	17910	17910	17910	0
279	20250304	154800	3724073870	17910	17910	17910	17910	0
280	20250304	154700	3724073870	17910	17910	17910	17910	0
281	20250304	154600	3724073870	17910	17910	17910	17910	0
282	20250304	154500	3724073870	17910	17910	17910	17910	0
283	20250304	154400	3724073870	17910	17910	17910	17910	0
284	20250304	154300	3724073870	17910	17910	17910	17910	0
285	20250304	154200	3724073870	17910	17910	17910	17910	0
286	20250304	154100	3724073870	17910	17910	17910	17910	0
287	20250304	154000	3724073870	17910	17910	17910	17910	0
288	20250304	153900	3724073870	17910	17910	17910	17910	0
289	20250304	153800	3724073870	17910	17910	17910	17910	0
290	20250304	153700	3724073870	17910	17910	17910	17910	0
291	20250304	153600	3724073870	17910	17910	17910	17910	0
292	20250304	153500	3724073870	17910	17910	17910	17910	0
293	20250304	153400	3724073870	17910	17910	17910	17910	0
294	20250304	153300	3724073870	17910	17910	17910	17910	0
295	20250304	153200	3724073870	17910	17910	17910	17910	0
296	20250304	153100	3724073870	17910	17910	17910	17910	0
297	20250304	153000	3724073870	17910	17910	17910	17910	2278
298	20250304	152900	3683274890	17870	17870	17870	17870	0
299	20250304	152800	3683274890	17870	17870	17870	17870	0
300	20250304	152700	3683274890	17870	17870	17870	17870	0
301	20250304	152600	3683274890	17870	17870	17870	17870	0
302	20250304	152500	3683274890	17870	17870	17870	17870	0
303	20250304	152400	3683274890	17870	17870	17870	17870	0
304	20250304	152300	3683274890	17870	17870	17870	17870	0
305	20250304	152200	3683274890	17870	17870	17870	17870	0
306	20250304	152100	3683274890	17870	17870	17870	17870	0
307	20250304	152000	3683274890	17870	17870	17870	17870	0
308	20250304	151900	3683274890	17870	17800	17870	17780	232
309	20250304	151800	3679134550	17790	17860	17860	17790	1072
310	20250304	151700	3660059540	17790	17870	17870	17780	373
311	20250304	151600	3653410320	17760	17790	17870	17750	399
312	20250304	151500	3646309150	17750	17750	17800	17750	208
313	20250304	151400	3642616380	17790	17800	17810	17750	1890
314	20250304	151300	3609023315	17800	17770	17800	17750	1276
315	20250304	151200	3586352575	17790	17780	17800	17770	280
316	20250304	151100	3581372905	17780	17790	17800	17770	149
317	20250304	151000	3578723705	17760	17800	17810	17760	1548
318	20250304	150900	3551198915	17810	17800	17810	17800	63
319	20250304	150800	3550077315	17820	17810	17820	17800	125
320	20250304	150700	3547850655	17810	17830	17830	17810	114
321	20250304	150600	3545819815	17810	17810	17830	17810	217
322	20250304	150500	3541954695	17810	17810	17840	17810	111
323	20250304	150400	3539975685	17850	17830	17850	17810	161
324	20250304	150300	3537104295	17830	17830	17840	17810	67
325	20250304	150200	3535909725	17830	17810	17840	17810	105
326	20250304	150100	3534038475	17810	17800	17830	17800	48
327	20250304	150000	3533183525	17800	17790	17850	17790	55
328	20250304	145900	3532203875	17850	17790	17850	17790	169
329	20250304	145800	3529190435	17860	17810	17860	17790	171
330	20250304	145700	3526139925	17810	17850	17850	17810	45
331	20250304	145600	3525337875	17810	17810	17850	17810	59
332	20250304	145500	3524286445	17810	17810	17860	17810	1247
333	20250304	145400	3502066625	17810	17840	17860	17800	3710
334	20250304	145300	3436002725	17830	17830	17840	17790	339
335	20250304	145200	3429957335	17800	17830	17830	17790	1059
336	20250304	145100	3411104945	17830	17830	17840	17820	708
337	20250304	145000	3398479985	17820	17840	17840	17820	280
338	20250304	144900	3393485655	17840	17830	17840	17830	158
339	20250304	144800	3390667355	17830	17830	17840	17830	205
340	20250304	144700	3387010995	17840	17820	17850	17820	231
341	20250304	144600	3382891155	17850	17840	17850	17840	101
342	20250304	144500	3381088865	17850	17870	17870	17820	165
343	20250304	144400	3378143945	17820	17870	17870	17820	187
344	20250304	144300	3374808805	17820	17820	17870	17820	527
345	20250304	144200	3365407755	17860	17820	17860	17820	131
346	20250304	144100	3363069375	17820	17840	17870	17820	265
347	20250304	144000	3358343455	17840	17860	17860	17830	1357
348	20250304	143900	3334132905	17860	17820	17860	17820	277
349	20250304	143800	3329190555	17840	17840	17850	17820	884
350	20250304	143700	3313421405	17850	17860	17870	17840	462
351	20250304	143600	3305174415	17870	17870	17870	17850	112
352	20250304	143500	3303173795	17870	17870	17880	17850	152
353	20250304	143400	3300457495	17880	17875	17880	17840	98
354	20250304	143300	3298706395	17875	17880	17880	17840	1148
355	20250304	143200	3278212635	17850	17870	17880	17850	198
356	20250304	143100	3274676775	17870	17880	17880	17850	118
357	20250304	143000	3272568195	17880	17850	17890	17850	139
358	20250304	142900	3270083555	17850	17900	17900	17850	96
359	20250304	142800	3268366905	17850	17900	17900	17850	241
360	20250304	142700	3264055345	17850	17900	17900	17850	415
361	20250304	142600	3256628945	17900	17890	17900	17840	1088
362	20250304	142500	3237166955	17840	17840	17890	17840	3892
363	20250304	142400	3167688855	17840	17850	17850	17840	85
364	20250304	142300	3166171885	17850	17850	17850	17840	274
365	20250304	142200	3161282725	17850	17830	17850	17830	174
366	20250304	142100	3158177765	17830	17830	17840	17830	77
367	20250304	142000	3156804705	17830	17830	17840	17830	54
368	20250304	141900	3155841675	17830	17840	17850	17830	72
369	20250304	141800	3154557465	17840	17850	17850	17830	470
370	20250304	141700	3146176765	17830	17830	17850	17830	57
371	20250304	141600	3145160155	17830	17860	17860	17830	55
372	20250304	141500	3144178485	17850	17830	17860	17830	92
373	20250304	141400	3142536445	17850	17850	17850	17830	50
374	20250304	141300	3141644625	17850	17830	17850	17830	79
375	20250304	141200	3140235495	17830	17840	17850	17830	47
376	20250304	141100	3139397055	17840	17860	17860	17840	75
377	20250304	141000	3138058075	17830	17840	17860	17830	68
378	20250304	140900	3136844625	17860	17870	17870	17840	87
379	20250304	140800	3135291515	17840	17850	17890	17840	111
380	20250304	140700	3133308515	17850	17850	17880	17850	47
381	20250304	140600	3132469145	17880	17830	17880	17830	175
382	20250304	140500	3129342445	17890	17890	17890	17830	60
383	20250304	140400	3128270905	17830	17820	17890	17820	361
384	20250304	140300	3121821305	17820	17820	17850	17820	62
385	20250304	140200	3120716015	17860	17820	17860	17820	57
386	20250304	140100	3119699555	17860	17860	17860	17820	531
387	20250304	140000	3110218335	17860	17840	17870	17820	302
388	20250304	135900	3104830065	17870	17820	17870	17820	89
389	20250304	135800	3103241175	17810	17810	17880	17810	44
390	20250304	135700	3102456555	17810	17880	17890	17810	1651
391	20250304	135600	3072940685	17880	17890	17890	17810	71
392	20250304	135500	3071673995	17800	17800	17890	17800	47
393	20250304	135400	3070835955	17800	17820	17900	17800	2372
394	20250304	135300	3028396255	17790	17790	17820	17790	61
395	20250304	135200	3027310585	17830	17790	17830	17790	55
396	20250304	135100	3026331485	17830	17780	17830	17780	71
397	20250304	135000	3025067285	17790	17790	17830	17780	37
398	20250304	134900	3024408565	17780	17790	17840	17780	716
399	20250304	134800	3011660655	17790	17790	17860	17780	195
400	20250304	134700	3008182595	17830	17840	17840	17780	78
401	20250304	134600	3006793845	17840	17840	17840	17780	57
402	20250304	134500	3005778885	17780	17780	17850	17780	44
403	20250304	134400	3004995585	17780	17800	17870	17780	1088
404	20250304	134300	2985568415	17800	17800	17800	17780	193
405	20250304	134200	2982133475	17820	17780	17830	17780	114
406	20250304	134100	2980102595	17780	17820	17820	17780	160
407	20250304	134000	2977252715	17780	17770	17840	17770	59
408	20250304	133900	2976202975	17770	17770	17860	17770	566
409	20250304	133800	2966112985	17790	17760	17790	17760	230
410	20250304	133700	2962025045	17760	17770	17770	17760	41
411	20250304	133600	2961296775	17770	17770	17780	17770	141
412	20250304	133500	2958790205	17770	17770	17770	17770	100
413	20250304	133400	2957013205	17760	17760	17770	17760	102
414	20250304	133300	2955201185	17760	17760	17760	17760	31
415	20250304	133200	2954650625	17760	17780	17780	17760	138
416	20250304	133100	2952198865	17760	17775	17780	17760	118
417	20250304	133000	2950102225	17770	17770	17790	17760	596
418	20250304	132900	2939511355	17770	17770	17800	17770	401
419	20250304	132800	2932384785	17770	17790	17800	17760	464
420	20250304	132700	2924137775	17790	17790	17790	17790	40
421	20250304	132600	2923426175	17800	17790	17800	17790	76
422	20250304	132500	2922073825	17800	17800	17800	17790	174
423	20250304	132400	2918976725	17800	17810	17810	17800	32
424	20250304	132300	2918407015	17810	17810	17810	17810	42
425	20250304	132200	2917658995	17800	17820	17850	17800	286
426	20250304	132100	2912557515	17800	17820	17830	17800	47
427	20250304	132000	2911720695	17820	17800	17830	17800	150
428	20250304	131900	2909047095	17800	17800	17830	17800	124
429	20250304	131800	2906838375	17810	17800	17810	17800	104
430	20250304	131700	2904986525	17780	17780	17790	17780	82
431	20250304	131600	2903528265	17780	17800	17800	17760	83
432	20250304	131500	2902051845	17760	17760	17800	17760	120
433	20250304	131400	2899917925	17760	17770	17770	17760	217
434	20250304	131300	2896062015	17770	17790	17790	17770	42
435	20250304	131200	2895315435	17810	17770	17810	17760	321
436	20250304	131100	2889611055	17770	17770	17820	17760	326
437	20250304	131000	2883813195	17770	17770	17830	17770	311
438	20250304	130900	2878277315	17770	17770	17770	17770	42
439	20250304	130800	2877530975	17820	17770	17820	17770	90
440	20250304	130700	2875931455	17770	17830	17830	17770	65
441	20250304	130600	2874774425	17760	17740	17830	17740	153
442	20250304	130500	2872051925	17750	17740	17790	17740	678
443	20250304	130400	2860015285	17740	17740	17750	17740	145
444	20250304	130300	2857442975	17740	17740	17740	17740	169
445	20250304	130200	2854444915	17750	17760	17760	17745	36
446	20250304	130100	2853805900	17750	17750	17790	17740	182
447	20250304	130000	2850571260	17740	17750	17750	17740	53
448	20250304	125900	2849630610	17750	17750	17750	17750	29
449	20250304	125800	2849115860	17750	17750	17750	17750	32
450	20250304	125700	2848547860	17790	17740	17790	17740	74
451	20250304	125600	2847233550	17740	17790	17800	17740	189
452	20250304	125500	2843872520	17790	17760	17790	17760	1017
453	20250304	125400	2825809280	17760	17760	17760	17760	31
454	20250304	125300	2825258720	17760	17730	17790	17730	195
455	20250304	125200	2821798040	17730	17770	17780	17730	585
456	20250304	125100	2811418610	17740	17720	17770	17720	110
457	20250304	125000	2809467430	17760	17730	17760	17720	1114
458	20250304	124900	2789714230	17730	17740	17740	17730	534
459	20250304	124800	2780246360	17730	17740	17770	17730	1798
460	20250304	124700	2748318740	17740	17740	17750	17740	161
461	20250304	124600	2745461420	17750	17750	17770	17740	2483
462	20250304	124500	2701367050	17750	17750	17750	17750	19
463	20250304	124400	2701029800	17750	17760	17760	17750	152
464	20250304	124300	2698330580	17770	17780	17780	17770	533
465	20250304	124200	2688854510	17780	17780	17790	17780	51
466	20250304	124100	2687947500	17780	17790	17800	17780	133
467	20250304	124000	2685581140	17790	17790	17790	17790	69
468	20250304	123900	2684353630	17800	17800	17810	17800	174
469	20250304	123800	2681256390	17800	17800	17810	17800	89
470	20250304	123700	2679672170	17800	17810	17810	17800	64
471	20250304	123600	2678532950	17810	17810	17810	17810	33
472	20250304	123500	2677945220	17800	17800	17800	17800	44
473	20250304	123400	2677162020	17800	17800	17840	17790	99
474	20250304	123300	2675399940	17800	17810	17840	17800	178
475	20250304	123200	2672227620	17830	17810	17830	17810	45
476	20250304	123100	2671426150	17810	17810	17810	17810	41
477	20250304	123000	2670695940	17810	17830	17840	17810	47
478	20250304	122900	2669858570	17820	17800	17820	17800	99
479	20250304	122800	2668095090	17800	17830	17830	17800	73
480	20250304	122700	2666794400	17790	17790	17800	17780	43
481	20250304	122600	2666029350	17790	17790	17820	17780	2665
482	20250304	122500	2618585520	17790	17790	17790	17790	42
483	20250304	122400	2617838340	17790	17800	17800	17790	96
484	20250304	122300	2616129970	17800	17800	17820	17800	446
485	20250304	122200	2608191150	17800	17800	17820	17800	68
486	20250304	122100	2606980520	17800	17800	17800	17800	42
487	20250304	122000	2606232920	17800	17790	17800	17790	42
488	20250304	121900	2605485550	17790	17790	17790	17790	19
489	20250304	121800	2605147540	17790	17830	17880	17790	223
490	20250304	121700	2601172920	17830	17890	17890	17790	234
491	20250304	121600	2597002260	17790	17820	17860	17790	242
492	20250304	121500	2592683680	17820	17805	17840	17805	367
493	20250304	121400	2586138440	17805	17790	17805	17790	44
494	20250304	121300	2585355395	17790	17790	17790	17790	58
495	20250304	121200	2584323575	17830	17780	17830	17780	189
496	20250304	121100	2580957775	17780	17780	17780	17780	32
497	20250304	121000	2580388815	17780	17780	17810	17780	174
498	20250304	120900	2577291165	17780	17780	17780	17780	32
499	20250304	120800	2576722205	17780	17800	17810	17780	3689
500	20250304	120700	2511036765	17800	17800	17800	17800	81
501	20250304	120600	2509594965	17800	17800	17800	17800	31
502	20250304	120500	2509043165	17800	17810	17810	17800	95
503	20250304	120400	2507351945	17810	17780	17810	17780	140
504	20250304	120300	2504859785	17780	17780	17780	17780	33
505	20250304	120200	2504273045	17780	17790	17790	17780	119
506	20250304	120100	2502156145	17790	17790	17800	17790	203
507	20250304	120000	2498544265	17780	17780	17790	17780	78
508	20250304	115900	2497156925	17780	17780	17780	17780	63
509	20250304	115800	2496036785	17780	17780	17780	17780	33
510	20250304	115700	2495450045	17780	17780	17790	17780	131
511	20250304	115600	2493120765	17780	17780	17780	17780	33
512	20250304	115500	2492534025	17780	17780	17800	17780	73
513	20250304	115400	2491236015	17780	17770	17780	17770	118
514	20250304	115300	2489138495	17780	17820	17820	17780	1290
515	20250304	115200	2466194600	17830	17840	17840	17830	309
516	20250304	115100	2460682430	17840	17850	17850	17840	61
517	20250304	115000	2459593690	17840	17860	17870	17830	59
518	20250304	114900	2458541010	17830	17865	17865	17830	55
519	20250304	114800	2457559450	17865	17840	17870	17840	218
520	20250304	114700	2453665520	17820	17820	17830	17820	45
521	20250304	114600	2452863610	17820	17810	17890	17810	135
522	20250304	114500	2450457860	17850	17810	17850	17810	115
523	20250304	114400	2448407570	17800	17800	17800	17800	42
524	20250304	114300	2447659970	17800	17880	17890	17780	2124
525	20250304	114200	2409689680	17870	17860	17880	17860	97
526	20250304	114100	2407956080	17880	17860	17880	17860	131
527	20250304	114000	2405615360	17860	17810	17860	17780	1238
528	20250304	113900	2383528010	17820	17770	17820	17770	858
529	20250304	113800	2368252440	17770	17760	17770	17760	542
530	20250304	113700	2358626310	17790	17730	17790	17730	295
531	20250304	113600	2353386320	17730	17730	17730	17730	21
532	20250304	113500	2353013990	17760	17760	17760	17730	112
533	20250304	113400	2351026010	17730	17760	17760	17730	53
534	20250304	113300	2350086000	17750	17730	17750	17730	129
535	20250304	113200	2347797320	17720	17740	17750	17720	445
536	20250304	113100	2339906080	17740	17740	17750	17740	72
537	20250304	113000	2338628730	17740	17710	17770	17710	269
538	20250304	112900	2333860490	17710	17730	17760	17710	265
539	20250304	112800	2329162820	17710	17720	17730	17710	219
540	20250304	112700	2325282190	17720	17720	17730	17720	140
541	20250304	112600	2322801310	17740	17720	17740	17720	87
542	20250304	112500	2321259110	17735	17710	17750	17710	50
543	20250304	112400	2320373035	17710	17710	17760	17710	45
544	20250304	112300	2319576035	17770	17710	17770	17710	222
545	20250304	112200	2315635105	17710	17715	17730	17710	502
546	20250304	112100	2306739860	17710	17720	17720	17700	364
547	20250304	112000	2300291310	17720	17700	17720	17700	144
548	20250304	111900	2297741365	17700	17710	17710	17700	58
549	20250304	111800	2296714665	17700	17700	17710	17700	84
550	20250304	111700	2295227765	17700	17700	17700	17700	56
551	20250304	111600	2294236565	17700	17700	17700	17700	74
552	20250304	111500	2292926765	17700	17700	17700	17700	55
553	20250304	111400	2291953265	17700	17700	17700	17700	66
554	20250304	111300	2290785065	17700	17710	17710	17700	108
555	20250304	111200	2288872985	17700	17700	17710	17700	74
556	20250304	111100	2287562815	17700	17700	17710	17690	87
557	20250304	111000	2286022975	17700	17700	17700	17700	99
558	20250304	110900	2284270675	17690	17690	17700	17690	93
559	20250304	110800	2282625395	17700	17710	17710	17700	74
560	20250304	110700	2281315585	17710	17700	17710	17700	355
561	20250304	110600	2275031805	17710	17710	17710	17710	50
562	20250304	110500	2274146305	17710	17710	17710	17710	166
563	20250304	110400	2271206445	17710	17710	17710	17700	112
564	20250304	110300	2269223255	17700	17700	17720	17700	83
565	20250304	110200	2267753155	17690	17690	17690	17690	44
566	20250304	110100	2266974795	17690	17700	17760	17690	588
567	20250304	110000	2256563975	17690	17690	17690	17690	77
568	20250304	105900	2255201845	17680	17680	17690	17680	144
569	20250304	105800	2252655405	17680	17690	17720	17680	434
570	20250304	105700	2244974045	17720	17740	17740	17690	41
571	20250304	105600	2244248225	17690	17730	17730	17690	68
572	20250304	105500	2243043285	17730	17750	17750	17710	181
573	20250304	105400	2239832595	17740	17710	17750	17710	130
574	20250304	105300	2237527735	17735	17690	17770	17690	1481
575	20250304	105200	2211254535	17690	17690	17740	17690	335
576	20250304	105100	2205318715	17690	17730	17730	17690	74
577	20250304	105000	2204009255	17690	17660	17690	17660	466
578	20250304	104900	2195770145	17660	17640	17680	17640	125
579	20250304	104800	2193563685	17590	17610	17630	17590	189
580	20250304	104700	2190235115	17600	17580	17600	17580	81
581	20250304	104600	2188810335	17580	17570	17580	17570	44
582	20250304	104500	2188037125	17610	17635	17635	17610	149
583	20250304	104400	2185412285	17635	17630	17640	17630	91
584	20250304	104300	2183807485	17640	17570	17640	17570	61
585	20250304	104200	2182733855	17560	17545	17560	17545	154
586	20250304	104100	2180031060	17545	17550	17550	17540	52
587	20250304	104000	2179118680	17550	17540	17550	17530	320
588	20250304	103900	2173505680	17530	17540	17540	17530	357
589	20250304	103800	2167245930	17530	17520	17550	17520	778
590	20250304	103700	2153600250	17530	17520	17530	17520	113
591	20250304	103600	2151619470	17520	17520	17540	17520	152
592	20250304	103500	2148955300	17520	17530	17540	17510	737
593	20250304	103400	2136045940	17530	17520	17530	17520	461
594	20250304	103300	2127967760	17520	17560	17560	17520	3128
595	20250304	103200	2073073630	17560	17580	17580	17560	614
596	20250304	103100	2062284190	17580	17590	17590	17580	352
597	20250304	103000	2056094510	17600	17580	17600	17580	125
598	20250304	102900	2053895870	17570	17570	17570	17560	140
599	20250304	102800	2051436840	17570	17600	17600	17560	3265
600	20250304	102700	1994021140	17610	17620	17620	17610	1734
601	20250304	102600	1963485060	17610	17670	17670	17610	3840
602	20250304	102500	1895783960	17670	17730	17730	17670	1449
603	20250304	102400	1870155050	17730	17750	17750	17730	98
604	20250304	102300	1868416810	17720	17730	17740	17720	111
605	20250304	102200	1866448460	17720	17750	17750	17720	42
606	20250304	102100	1865703880	17740	17730	17740	17730	84
607	20250304	102000	1864214060	17730	17730	17730	17730	63
608	20250304	101900	1863097070	17720	17750	17760	17720	1222
609	20250304	101800	1841421100	17780	17740	17780	17740	231
610	20250304	101700	1837316000	17740	17730	17740	17730	252
611	20250304	101600	1832847940	17730	17730	17730	17730	44
612	20250304	101500	1832067820	17720	17710	17720	17710	170
613	20250304	101400	1829056920	17710	17740	17760	17710	124
614	20250304	101300	1826857630	17710	17790	18060	17710	982
615	20250304	101200	1809240060	17700	17670	18000	17670	1778
616	20250304	101100	1777464070	17690	17660	17690	17660	343
617	20250304	101000	1771402180	17670	17670	17670	17660	408
618	20250304	100900	1764196660	17670	17680	17690	17660	211
619	20250304	100800	1760467980	17670	17680	17680	17670	56
620	20250304	100700	1759478220	17680	17710	17710	17680	3718
621	20250304	100600	1693664600	17710	17710	17770	17710	856
622	20250304	100500	1678501870	17710	17730	17730	17710	1820
623	20250304	100400	1646244720	17730	17780	17780	17720	2656
624	20250304	100300	1599111910	17770	17800	17800	17770	185
625	20250304	100200	1595822810	17800	17820	17820	17780	77
626	20250304	100100	1594453280	17820	17760	17820	17750	9935
627	20250304	100000	1418023320	17750	17800	17840	17750	11572
628	20250304	095900	1212458280	17760	17800	17800	17760	1081
629	20250304	095800	1193253060	17800	17800	17800	17770	3111
630	20250304	095700	1137911650	17800	17790	17800	17780	2494
631	20250304	095600	1093520360	17780	17750	17800	17740	3320
632	20250304	095500	1034513330	17740	17700	17740	17700	462
633	20250304	095400	1026322140	17690	17640	17690	17640	2068
634	20250304	095300	989745120	17640	17630	17650	17630	217
635	20250304	095200	985915870	17650	17640	17650	17630	1780
636	20250304	095100	954523160	17640	17660	17670	17640	2049
637	20250304	095000	918348230	17660	17670	17690	17660	270
638	20250304	094900	913577700	17660	17680	17690	17660	636
639	20250304	094800	902342210	17670	17690	17690	17670	3096
640	20250304	094700	847613490	17690	17680	17690	17680	1436
641	20250304	094600	822213350	17680	17690	17690	17680	94
642	20250304	094500	820551110	17690	17680	17690	17670	889
643	20250304	094400	804834400	17690	17680	17690	17680	881
644	20250304	094300	789249800	17680	17690	17730	17670	2458
645	20250304	094200	745742040	17670	17660	17680	17660	607
646	20250304	094100	735013280	17660	17680	17680	17660	1554
647	20250304	094000	707566570	17690	17700	17710	17680	2582
648	20250304	093900	661867310	17710	17740	17750	17710	1887
649	20250304	093800	628420370	17740	17760	17760	17740	2086
650	20250304	093700	591383970	17760	17750	17760	17750	219
651	20250304	093600	587496710	17750	17760	17760	17750	124
652	20250304	093500	585295560	17740	17800	17800	17740	2097
653	20250304	093400	548019940	17800	17840	17840	17780	1318
654	20250304	093300	524571200	17800	17760	17800	17760	405
655	20250304	093200	517367980	17750	17760	17760	17740	1270
656	20250304	093100	494825400	17750	17780	17780	17750	1297
657	20250304	093000	471775850	17780	17840	17850	17780	5286
658	20250304	092900	377599940	17840	17960	17960	17830	2883
659	20250304	092800	326102150	17960	17920	17960	17920	31
660	20250304	092700	325546590	17920	17920	17980	17920	98
661	20250304	092600	323790340	17920	17880	17920	17870	604
662	20250304	092500	312994240	17870	17870	17870	17870	213
663	20250304	092400	309187930	17870	17940	17940	17870	1579
664	20250304	092300	280928530	17940	17980	17980	17940	117
665	20250304	092200	278828330	17990	17990	18000	17990	84
666	20250304	092100	277316740	17990	18060	18060	17990	687
667	20250304	092000	264949920	18060	18025	18060	18025	927
668	20250304	091900	248227410	18040	18010	18040	18010	340
669	20250304	091800	242097920	18010	18040	18040	18010	349
670	20250304	091700	235802730	17940	17980	18040	17930	725
671	20250304	091600	222752620	17980	17980	17980	17920	45
672	20250304	091500	221944930	17980	17980	17980	17910	7
673	20250304	091400	221819170	17980	17890	17980	17880	287
674	20250304	091300	216665290	17990	17960	17990	17870	2043
675	20250304	091200	180103580	17980	17900	17980	17870	810
676	20250304	091100	165603160	17990	17920	18000	17900	868
677	20250304	091000	150043070	17960	17920	17960	17910	201
678	20250304	090900	146441960	17980	17980	17980	17980	0
679	20250304	090800	146441960	17980	17970	17980	17890	1693
680	20250304	090700	116107730	17980	17980	17990	17960	25
681	20250304	090600	115658250	17990	18000	18000	17910	213
682	20250304	090500	111835020	18020	17930	18030	17910	132
683	20250304	090400	109466570	18040	18050	18050	17880	861
684	20250304	090300	94028730	18060	18020	18080	17890	1297
685	20250304	090200	70751130	18080	17990	18090	17950	788
686	20250304	090100	56570390	18100	17970	18100	17960	1719
687	20250304	090000	25556430	18080	18010	18090	18000	1418