KissMeData/092790/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	200800	101923563840	16930	16930	16930	16930	34976
3	20250317	200700	101923563840	16930	16930	16930	16930	0
4	20250317	200600	101923563840	16930	16930	16930	16930	0
5	20250317	200500	101923563840	16930	16930	16930	16930	0
6	20250317	200400	101923563840	16930	16930	16930	16930	0
7	20250317	200300	101923563840	16930	16930	16930	16930	0
8	20250317	200200	101923563840	16930	16930	16930	16930	0
9	20250317	200100	101923563840	16930	16930	16930	16930	0
10	20250317	200000	101923563840	16930	16930	16930	16930	0
11	20250317	195900	101923563840	16930	16930	16930	16930	0
12	20250317	195800	101923563840	16930	16930	16930	16930	0
13	20250317	195700	101923563840	16930	16930	16930	16930	0
14	20250317	195600	101923563840	16930	16930	16930	16930	0
15	20250317	195500	101923563840	16930	16930	16930	16930	0
16	20250317	195400	101923563840	16930	16930	16930	16930	0
17	20250317	195300	101923563840	16930	16930	16930	16930	0
18	20250317	195200	101923563840	16930	16930	16930	16930	0
19	20250317	195100	101923563840	16930	16930	16930	16930	0
20	20250317	195000	101923563840	16930	16930	16930	16930	0
21	20250317	194900	101923563840	16930	16930	16930	16930	0
22	20250317	194800	101923563840	16930	16930	16930	16930	0
23	20250317	194700	101923563840	16930	16930	16930	16930	0
24	20250317	194600	101923563840	16930	16930	16930	16930	0
25	20250317	194500	101923563840	16930	16930	16930	16930	0
26	20250317	194400	101923563840	16930	16930	16930	16930	0
27	20250317	194300	101923563840	16930	16930	16930	16930	0
28	20250317	194200	101923563840	16930	16930	16930	16930	0
29	20250317	194100	101923563840	16930	16930	16930	16930	0
30	20250317	194000	101923563840	16930	16930	16930	16930	0
31	20250317	193900	101923563840	16930	16930	16930	16930	0
32	20250317	193800	101923563840	16930	16930	16930	16930	34976
33	20250317	193700	101923563840	16930	16930	16930	16930	0
34	20250317	193600	101923563840	16930	16930	16930	16930	0
35	20250317	193500	101923563840	16930	16930	16930	16930	0
36	20250317	193400	101923563840	16930	16930	16930	16930	0
37	20250317	193300	101923563840	16930	16930	16930	16930	0
38	20250317	193200	101923563840	16930	16930	16930	16930	0
39	20250317	193100	101923563840	16930	16930	16930	16930	0
40	20250317	193000	101923563840	16930	16930	16930	16930	0
41	20250317	192900	101923563840	16930	16930	16930	16930	0
42	20250317	192800	101923563840	16930	16930	16930	16930	0
43	20250317	192700	101923563840	16930	16930	16930	16930	0
44	20250317	192600	101923563840	16930	16930	16930	16930	0
45	20250317	192500	101923563840	16930	16930	16930	16930	0
46	20250317	192400	101923563840	16930	16930	16930	16930	0
47	20250317	192300	101923563840	16930	16930	16930	16930	0
48	20250317	192200	101923563840	16930	16930	16930	16930	0
49	20250317	192100	101923563840	16930	16930	16930	16930	0
50	20250317	192000	101923563840	16930	16930	16930	16930	0
51	20250317	191900	101923563840	16930	16930	16930	16930	0
52	20250317	191800	101923563840	16930	16930	16930	16930	0
53	20250317	191700	101923563840	16930	16930	16930	16930	0
54	20250317	191600	101923563840	16930	16930	16930	16930	0
55	20250317	191500	101923563840	16930	16930	16930	16930	0
56	20250317	191400	101923563840	16930	16930	16930	16930	0
57	20250317	191300	101923563840	16930	16930	16930	16930	0
58	20250317	191200	101923563840	16930	16930	16930	16930	0
59	20250317	191100	101923563840	16930	16930	16930	16930	0
60	20250317	191000	101923563840	16930	16930	16930	16930	0
61	20250317	190900	101923563840	16930	16930	16930	16930	0
62	20250317	190800	101923563840	16930	16930	16930	16930	34976
63	20250317	190700	101923563840	16930	16930	16930	16930	0
64	20250317	190600	101923563840	16930	16930	16930	16930	0
65	20250317	190500	101923563840	16930	16930	16930	16930	0
66	20250317	190400	101923563840	16930	16930	16930	16930	0
67	20250317	190300	101923563840	16930	16930	16930	16930	0
68	20250317	190200	101923563840	16930	16930	16930	16930	0
69	20250317	190100	101923563840	16930	16930	16930	16930	0
70	20250317	190000	101923563840	16930	16930	16930	16930	0
71	20250317	185900	101923563840	16930	16930	16930	16930	0
72	20250317	185800	101923563840	16930	16930	16930	16930	0
73	20250317	185700	101923563840	16930	16930	16930	16930	0
74	20250317	185600	101923563840	16930	16930	16930	16930	0
75	20250317	185500	101923563840	16930	16930	16930	16930	0
76	20250317	185400	101923563840	16930	16930	16930	16930	0
77	20250317	185300	101923563840	16930	16930	16930	16930	0
78	20250317	185200	101923563840	16930	16930	16930	16930	0
79	20250317	185100	101923563840	16930	16930	16930	16930	0
80	20250317	185000	101923563840	16930	16930	16930	16930	0
81	20250317	184900	101923563840	16930	16930	16930	16930	0
82	20250317	184800	101923563840	16930	16930	16930	16930	0
83	20250317	184700	101923563840	16930	16930	16930	16930	0
84	20250317	184600	101923563840	16930	16930	16930	16930	0
85	20250317	184500	101923563840	16930	16930	16930	16930	0
86	20250317	184400	101923563840	16930	16930	16930	16930	0
87	20250317	184300	101923563840	16930	16930	16930	16930	0
88	20250317	184200	101923563840	16930	16930	16930	16930	0
89	20250317	184100	101923563840	16930	16930	16930	16930	0
90	20250317	184000	101923563840	16930	16930	16930	16930	0
91	20250317	183900	101923563840	16930	16930	16930	16930	0
92	20250317	183800	101923563840	16930	16930	16930	16930	34976
93	20250317	183700	101923563840	16930	16930	16930	16930	0
94	20250317	183600	101923563840	16930	16930	16930	16930	0
95	20250317	183500	101923563840	16930	16930	16930	16930	0
96	20250317	183400	101923563840	16930	16930	16930	16930	0
97	20250317	183300	101923563840	16930	16930	16930	16930	0
98	20250317	183200	101923563840	16930	16930	16930	16930	0
99	20250317	183100	101923563840	16930	16930	16930	16930	0
100	20250317	183000	101923563840	16930	16930	16930	16930	0
101	20250317	182900	101923563840	16930	16930	16930	16930	0
102	20250317	182800	101923563840	16930	16930	16930	16930	0
103	20250317	182700	101923563840	16930	16930	16930	16930	0
104	20250317	182600	101923563840	16930	16930	16930	16930	0
105	20250317	182500	101923563840	16930	16930	16930	16930	0
106	20250317	182400	101923563840	16930	16930	16930	16930	0
107	20250317	182300	101923563840	16930	16930	16930	16930	0
108	20250317	182200	101923563840	16930	16930	16930	16930	0
109	20250317	182100	101923563840	16930	16930	16930	16930	0
110	20250317	182000	101923563840	16930	16930	16930	16930	0
111	20250317	181900	101923563840	16930	16930	16930	16930	0
112	20250317	181800	101923563840	16930	16930	16930	16930	0
113	20250317	181700	101923563840	16930	16930	16930	16930	0
114	20250317	181600	101923563840	16930	16930	16930	16930	0
115	20250317	181500	101923563840	16930	16930	16930	16930	0
116	20250317	181400	101923563840	16930	16930	16930	16930	0
117	20250317	181300	101923563840	16930	16930	16930	16930	0
118	20250317	181200	101923563840	16930	16930	16930	16930	0
119	20250317	181100	101923563840	16930	16930	16930	16930	0
120	20250317	181000	101923563840	16930	16930	16930	16930	0
121	20250317	180900	101923563840	16930	16930	16930	16930	0
122	20250317	180800	101923563840	16930	16930	16930	16930	34976
123	20250317	180700	101923563840	16930	16930	16930	16930	0
124	20250317	180600	101923563840	16930	16930	16930	16930	0
125	20250317	180500	101923563840	16930	16930	16930	16930	0
126	20250317	180400	101923563840	16930	16930	16930	16930	0
127	20250317	180300	101923563840	16930	16930	16930	16930	0
128	20250317	180200	101923563840	16930	16930	16930	16930	0
129	20250317	180100	101923563840	16930	16930	16930	16930	0
130	20250317	180000	101923563840	16930	16930	16930	16930	0
131	20250317	175900	101923563840	16930	16930	16930	16930	0
132	20250317	175800	101923563840	16930	16930	16930	16930	0
133	20250317	175700	101923563840	16930	16930	16930	16930	0
134	20250317	175600	101923563840	16930	16930	16930	16930	0
135	20250317	175500	101923563840	16930	16930	16930	16930	0
136	20250317	175400	101923563840	16930	16930	16930	16930	0
137	20250317	175300	101923563840	16930	16930	16930	16930	0
138	20250317	175200	101923563840	16930	16930	16930	16930	0
139	20250317	175100	101923563840	16930	16930	16930	16930	0
140	20250317	175000	101923563840	16930	16930	16930	16930	0
141	20250317	174900	101923563840	16930	16930	16930	16930	0
142	20250317	174800	101923563840	16930	16930	16930	16930	0
143	20250317	174700	101923563840	16930	16930	16930	16930	0
144	20250317	174600	101923563840	16930	16930	16930	16930	0
145	20250317	174500	101923563840	16930	16930	16930	16930	0
146	20250317	174400	101923563840	16930	16930	16930	16930	0
147	20250317	174300	101923563840	16930	16930	16930	16930	0
148	20250317	174200	101923563840	16930	16930	16930	16930	0
149	20250317	174100	101923563840	16930	16930	16930	16930	0
150	20250317	174000	101923563840	16930	16930	16930	16930	0
151	20250317	173900	101923563840	16930	16930	16930	16930	0
152	20250317	173800	101923563840	16930	16930	16930	16930	34976
153	20250317	173700	101923563840	16930	16930	16930	16930	0
154	20250317	173600	101923563840	16930	16930	16930	16930	0
155	20250317	173500	101923563840	16930	16930	16930	16930	0
156	20250317	173400	101923563840	16930	16930	16930	16930	0
157	20250317	173300	101923563840	16930	16930	16930	16930	0
158	20250317	173200	101923563840	16930	16930	16930	16930	0
159	20250317	173100	101923563840	16930	16930	16930	16930	0
160	20250317	173000	101923563840	16930	16930	16930	16930	0
161	20250317	172900	101923563840	16930	16930	16930	16930	0
162	20250317	172800	101923563840	16930	16930	16930	16930	0
163	20250317	172700	101923563840	16930	16930	16930	16930	0
164	20250317	172600	101923563840	16930	16930	16930	16930	0
165	20250317	172500	101923563840	16930	16930	16930	16930	0
166	20250317	172400	101923563840	16930	16930	16930	16930	0
167	20250317	172300	101923563840	16930	16930	16930	16930	0
168	20250317	172200	101923563840	16930	16930	16930	16930	0
169	20250317	172100	101923563840	16930	16930	16930	16930	0
170	20250317	172000	101923563840	16930	16930	16930	16930	0
171	20250317	171900	101923563840	16930	16930	16930	16930	0
172	20250317	171800	101923563840	16930	16930	16930	16930	0
173	20250317	171700	101923563840	16930	16930	16930	16930	0
174	20250317	171600	101923563840	16930	16930	16930	16930	0
175	20250317	171500	101923563840	16930	16930	16930	16930	0
176	20250317	171400	101923563840	16930	16930	16930	16930	0
177	20250317	171300	101923563840	16930	16930	16930	16930	0
178	20250317	171200	101923563840	16930	16930	16930	16930	0
179	20250317	171100	101923563840	16930	16930	16930	16930	0
180	20250317	171000	101923563840	16930	16930	16930	16930	0
181	20250317	170900	101923563840	16930	16930	16930	16930	0
182	20250317	170800	101923563840	16930	16930	16930	16930	34976
183	20250317	170700	101923563840	16930	16930	16930	16930	0
184	20250317	170600	101923563840	16930	16930	16930	16930	0
185	20250317	170500	101923563840	16930	16930	16930	16930	0
186	20250317	170400	101923563840	16930	16930	16930	16930	0
187	20250317	170300	101923563840	16930	16930	16930	16930	0
188	20250317	170200	101923563840	16930	16930	16930	16930	0
189	20250317	170100	101923563840	16930	16930	16930	16930	0
190	20250317	170000	101923563840	16930	16930	16930	16930	0
191	20250317	165900	101923563840	16930	16930	16930	16930	0
192	20250317	165800	101923563840	16930	16930	16930	16930	0
193	20250317	165700	101923563840	16930	16930	16930	16930	0
194	20250317	165600	101923563840	16930	16930	16930	16930	0
195	20250317	165500	101923563840	16930	16930	16930	16930	0
196	20250317	165400	101923563840	16930	16930	16930	16930	0
197	20250317	165300	101923563840	16930	16930	16930	16930	0
198	20250317	165200	101923563840	16930	16930	16930	16930	0
199	20250317	165100	101923563840	16930	16930	16930	16930	0
200	20250317	165000	101923563840	16930	16930	16930	16930	0
201	20250317	164900	101923563840	16930	16930	16930	16930	0
202	20250317	164800	101923563840	16930	16930	16930	16930	0
203	20250317	164700	101923563840	16930	16930	16930	16930	0
204	20250317	164600	101923563840	16930	16930	16930	16930	0
205	20250317	164500	101923563840	16930	16930	16930	16930	0
206	20250317	164400	101923563840	16930	16930	16930	16930	0
207	20250317	164300	101923563840	16930	16930	16930	16930	0
208	20250317	164200	101923563840	16930	16930	16930	16930	0
209	20250317	164100	101923563840	16930	16930	16930	16930	0
210	20250317	164000	101923563840	16930	16930	16930	16930	0
211	20250317	163900	101923563840	16930	16930	16930	16930	0
212	20250317	163800	101923563840	16930	16930	16930	16930	34976
213	20250317	163700	101923563840	16930	16930	16930	16930	0
214	20250317	163600	101923563840	16930	16930	16930	16930	0
215	20250317	163500	101923563840	16930	16930	16930	16930	0
216	20250317	163400	101923563840	16930	16930	16930	16930	0
217	20250317	163300	101923563840	16930	16930	16930	16930	0
218	20250317	163200	101923563840	16930	16930	16930	16930	0
219	20250317	163100	101923563840	16930	16930	16930	16930	0
220	20250317	163000	101923563840	16930	16930	16930	16930	0
221	20250317	162900	101923563840	16930	16930	16930	16930	0
222	20250317	162800	101923563840	16930	16930	16930	16930	0
223	20250317	162700	101923563840	16930	16930	16930	16930	0
224	20250317	162600	101923563840	16930	16930	16930	16930	0
225	20250317	162500	101923563840	16930	16930	16930	16930	0
226	20250317	162400	101923563840	16930	16930	16930	16930	0
227	20250317	162300	101923563840	16930	16930	16930	16930	0
228	20250317	162200	101923563840	16930	16930	16930	16930	0
229	20250317	162100	101923563840	16930	16930	16930	16930	0
230	20250317	162000	101923563840	16930	16930	16930	16930	0
231	20250317	161900	101923563840	16930	16930	16930	16930	0
232	20250317	161800	101923563840	16930	16930	16930	16930	0
233	20250317	161700	101923563840	16930	16930	16930	16930	0
234	20250317	161600	101923563840	16930	16930	16930	16930	0
235	20250317	161500	101923563840	16930	16930	16930	16930	0
236	20250317	161400	101923563840	16930	16930	16930	16930	0
237	20250317	161300	101923563840	16930	16930	16930	16930	0
238	20250317	161200	101923563840	16930	16930	16930	16930	0
239	20250317	161100	101923563840	16930	16930	16930	16930	0
240	20250317	161000	101923563840	16930	16930	16930	16930	0
241	20250317	160900	101923563840	16930	16930	16930	16930	0
242	20250317	160800	101923563840	16930	16930	16930	16930	34976
243	20250317	160700	101923563840	16930	16930	16930	16930	0
244	20250317	160600	101923563840	16930	16930	16930	16930	0
245	20250317	160500	101923563840	16930	16930	16930	16930	0
246	20250317	160400	101923563840	16930	16930	16930	16930	0
247	20250317	160300	101923563840	16930	16930	16930	16930	0
248	20250317	160200	101923563840	16930	16930	16930	16930	0
249	20250317	160100	101923563840	16930	16930	16930	16930	0
250	20250317	160000	101923563840	16930	16930	16930	16930	0
251	20250317	155900	101923563840	16930	16930	16930	16930	0
252	20250317	155800	101923563840	16930	16930	16930	16930	0
253	20250317	155700	101923563840	16930	16930	16930	16930	0
254	20250317	155600	101923563840	16930	16930	16930	16930	0
255	20250317	155500	101923563840	16930	16930	16930	16930	0
256	20250317	155400	101923563840	16930	16930	16930	16930	0
257	20250317	155300	101923563840	16930	16930	16930	16930	0
258	20250317	155200	101923563840	16930	16930	16930	16930	0
259	20250317	155100	101923563840	16930	16930	16930	16930	0
260	20250317	155000	101923563840	16930	16930	16930	16930	0
261	20250317	154900	101923563840	16930	16930	16930	16930	0
262	20250317	154800	101923563840	16930	16930	16930	16930	0
263	20250317	154700	101923563840	16930	16930	16930	16930	0
264	20250317	154600	101923563840	16930	16930	16930	16930	0
265	20250317	154500	101923563840	16930	16930	16930	16930	0
266	20250317	154400	101923563840	16930	16930	16930	16930	0
267	20250317	154300	101923563840	16930	16930	16930	16930	0
268	20250317	154200	101923563840	16930	16930	16930	16930	0
269	20250317	154100	101923563840	16930	16930	16930	16930	0
270	20250317	154000	101923563840	16930	16930	16930	16930	0
271	20250317	153900	101923563840	16930	16930	16930	16930	0
272	20250317	153800	101923563840	16930	16930	16930	16930	34976
273	20250317	153700	101923563840	16930	16930	16930	16930	0
274	20250317	153600	101923563840	16930	16930	16930	16930	0
275	20250317	153500	101923563840	16930	16930	16930	16930	0
276	20250317	153400	101923563840	16930	16930	16930	16930	0
277	20250317	153300	101923563840	16930	16930	16930	16930	0
278	20250317	153200	101923563840	16930	16930	16930	16930	0
279	20250317	153100	101923563840	16930	16930	16930	16930	0
280	20250317	153000	101923563840	16930	16930	16930	16930	34976
281	20250317	152900	101331420160	16920	16920	16920	16920	0
282	20250317	152800	101331420160	16920	16920	16920	16920	0
283	20250317	152700	101331420160	16920	16920	16920	16920	0
284	20250317	152600	101331420160	16920	16920	16920	16920	0
285	20250317	152500	101331420160	16920	16920	16920	16920	0
286	20250317	152400	101331420160	16920	16920	16920	16920	0
287	20250317	152300	101331420160	16920	16920	16920	16920	0
288	20250317	152200	101331420160	16920	16920	16920	16920	0
289	20250317	152100	101331420160	16920	16920	16920	16920	0
290	20250317	152000	101331420160	16920	16920	16920	16920	0
291	20250317	151900	101331420160	16920	16890	16920	16860	12664
292	20250317	151800	101117504300	16900	16900	16910	16900	4793
293	20250317	151700	101036486255	16900	16890	16910	16890	5680
294	20250317	151600	100940483320	16900	16890	16910	16880	4712
295	20250317	151500	100860875180	16890	16870	16910	16870	4129
296	20250317	151400	100791120550	16875	16900	16900	16870	709
297	20250317	151300	100779157415	16900	16880	16900	16840	1685
298	20250317	151200	100750728405	16880	16880	16920	16850	9735
299	20250317	151100	100586529815	16880	16910	16920	16880	1696
300	20250317	151000	100557875285	16900	16930	16950	16890	5128
301	20250317	150900	100471117205	16940	16810	16940	16800	13729
302	20250317	150800	100239717455	16810	16780	16810	16780	2092
303	20250317	150700	100204584085	16780	16810	16820	16780	8909
304	20250317	150600	100054901005	16820	16830	16830	16810	2507
305	20250317	150500	100012739945	16830	16800	16850	16800	4868
306	20250317	150400	99930821365	16800	16770	16800	16770	3094
307	20250317	150300	99878920260	16770	16800	16810	16760	3143
308	20250317	150200	99826183980	16800	16770	16840	16770	3962
309	20250317	150100	99759605130	16770	16770	16790	16750	8275
310	20250317	150000	99620904150	16770	16770	16810	16760	5397
311	20250317	145900	99530329510	16780	16760	16790	16740	14002
312	20250317	145800	99295657560	16770	16760	16780	16760	5592
313	20250317	145700	99201916390	16780	16790	16800	16760	5793
314	20250317	145600	99104726250	16800	16810	16810	16800	3278
315	20250317	145500	99049648520	16820	16810	16830	16810	2359
316	20250317	145400	99009970020	16810	16810	16820	16800	4426
317	20250317	145300	98935591530	16820	16830	16840	16820	1983
318	20250317	145200	98902229960	16830	16840	16840	16820	2675
319	20250317	145100	98857207900	16830	16850	16850	16800	12448
320	20250317	145000	98647790105	16860	16860	16870	16850	2098
321	20250317	144900	98612433765	16850	16850	16870	16840	4075
322	20250317	144800	98543766975	16850	16870	16870	16850	25474
323	20250317	144700	98114271510	16870	16900	16910	16870	8113
324	20250317	144600	97977211280	16900	16905	16910	16900	12302
325	20250317	144500	97769294960	16910	16920	16920	16900	5466
326	20250317	144400	97676886700	16910	16920	16930	16910	2822
327	20250317	144300	97629154620	16915	16920	16930	16900	4338
328	20250317	144200	97555792580	16920	16920	16940	16920	1500
329	20250317	144100	97530400150	16930	16935	16940	16920	1363
330	20250317	144000	97507323820	16935	16940	16960	16920	2057
331	20250317	143900	97472480595	16920	16940	16950	16920	3405
332	20250317	143800	97414807375	16920	16900	16960	16900	9720
333	20250317	143700	97250438085	16910	16960	16960	16910	10243
334	20250317	143600	97077108555	16950	16960	16970	16950	2523
335	20250317	143500	97034322195	16960	16940	16980	16940	2913
336	20250317	143400	96984905395	16950	16950	16980	16940	7152
337	20250317	143300	96863618705	16950	16970	16990	16940	4824
338	20250317	143200	96781846325	16965	17010	17010	16940	4873
339	20250317	143100	96699147780	17010	16990	17010	16930	31578
340	20250317	143000	96163288475	16990	17050	17060	16980	15247
341	20250317	142900	95903843880	17060	17030	17070	17000	24936
342	20250317	142800	95479250280	17020	16940	17040	16940	32184
343	20250317	142700	94932378080	16940	16910	16950	16870	16998
344	20250317	142600	94644571625	16910	16850	16910	16840	4933
345	20250317	142500	94561341465	16850	16865	16865	16850	1399
346	20250317	142400	94537765755	16870	16870	16880	16860	147
347	20250317	142300	94535285935	16870	16880	16890	16870	1484
348	20250317	142200	94510241065	16880	16900	16900	16880	1822
349	20250317	142100	94479471375	16890	16900	16900	16880	2252
350	20250317	142000	94441437805	16880	16870	16900	16870	5537
351	20250317	141900	94347920605	16870	16840	16880	16840	1684
352	20250317	141800	94319518695	16850	16840	16860	16830	2379
353	20250317	141700	94279447675	16840	16860	16880	16840	1318
354	20250317	141600	94257237565	16870	16865	16880	16860	442
355	20250317	141500	94249780705	16840	16860	16880	16840	1097
356	20250317	141400	94231295175	16860	16850	16860	16830	2249
357	20250317	141300	94193402395	16840	16820	16850	16820	1600
358	20250317	141200	94166458485	16820	16830	16840	16820	1095
359	20250317	141100	94148037885	16830	16830	16850	16810	3236
360	20250317	141000	94093602130	16830	16920	16920	16830	5660
361	20250317	140900	93998147270	16920	16940	16950	16915	5946
362	20250317	140800	93897451335	16940	16870	16950	16860	7236
363	20250317	140700	93774916925	16950	16900	16950	16850	7783
364	20250317	140600	93643332940	16920	16890	16940	16890	10064
365	20250317	140500	93473094835	16880	16890	16900	16830	2083
366	20250317	140400	93437936495	16890	16830	16890	16800	8149
367	20250317	140300	93300689785	16840	16840	16840	16830	1358
368	20250317	140200	93277831285	16830	16835	16850	16830	2102
369	20250317	140100	93242425135	16830	16840	16850	16820	3585
370	20250317	140000	93182055815	16840	16850	16870	16830	1710
371	20250317	135900	93153231745	16840	16840	16850	16830	1818
372	20250317	135800	93122613585	16830	16840	16850	16830	946
373	20250317	135700	93106683645	16840	16820	16840	16820	811
374	20250317	135600	93093038495	16830	16810	16830	16810	1033
375	20250317	135500	93075663705	16820	16800	16820	16800	647
376	20250317	135400	93064788205	16800	16790	16820	16790	1270
377	20250317	135300	93043449545	16810	16795	16820	16780	1383
378	20250317	135200	93020225885	16800	16790	16810	16790	167
379	20250317	135100	93017420405	16790	16780	16800	16780	638
380	20250317	135000	93006703775	16820	16810	16820	16780	2242
381	20250317	134900	92969038405	16820	16820	16820	16800	1869
382	20250317	134800	92937620505	16820	16830	16830	16820	489
383	20250317	134700	92929395165	16820	16810	16870	16810	683
384	20250317	134600	92917889825	16810	16830	16840	16800	3600
385	20250317	134500	92857360345	16830	16840	16840	16810	2164
386	20250317	134400	92820947790	16840	16860	16870	16840	1511
387	20250317	134300	92795489300	16860	16880	16890	16860	5559
388	20250317	134200	92701694150	16880	16880	16910	16880	5025
389	20250317	134100	92616776930	16890	16890	16900	16880	1742
390	20250317	134000	92587354510	16880	16880	16900	16880	2940
391	20250317	133900	92537687130	16880	16880	16890	16870	783
392	20250317	133800	92524470190	16880	16880	16890	16870	1688
393	20250317	133700	92495977150	16880	16890	16890	16870	2918
394	20250317	133600	92446721190	16890	16870	16900	16870	9021
395	20250317	133500	92294417090	16880	16940	16940	16870	4443
396	20250317	133400	92219338900	16940	16890	16950	16880	14825
397	20250317	133300	91968428170	16890	16830	16900	16810	8256
398	20250317	133200	91829155550	16820	16780	16820	16780	2361
399	20250317	133100	91789486210	16780	16780	16790	16770	948
400	20250317	133000	91773576580	16780	16740	16800	16740	2128
401	20250317	132900	91737849290	16760	16720	16760	16710	3811
402	20250317	132800	91674082060	16720	16750	16750	16720	6973
403	20250317	132700	91557438260	16740	16785	16785	16740	5564
404	20250317	132600	91464168505	16790	16790	16800	16780	867
405	20250317	132500	91449611295	16780	16800	16800	16780	1173
406	20250317	132400	91429915875	16800	16780	16800	16780	1344
407	20250317	132300	91407356445	16790	16760	16790	16760	1045
408	20250317	132200	91389829265	16770	16770	16770	16760	708
409	20250317	132100	91377960005	16770	16770	16780	16760	1020
410	20250317	132000	91360852620	16770	16750	16770	16750	2298
411	20250317	131900	91322331350	16760	16760	16770	16750	1526
412	20250317	131800	91296757170	16770	16770	16780	16760	1228
413	20250317	131700	91276167265	16770	16770	16780	16770	1127
414	20250317	131600	91257266905	16770	16780	16780	16770	1388
415	20250317	131500	91233983980	16780	16790	16790	16770	2713
416	20250317	131400	91188473230	16800	16830	16840	16790	5478
417	20250317	131300	91096353100	16840	16840	16860	16830	6528
418	20250317	131200	90986420520	16830	16840	16860	16810	3431
419	20250317	131100	90928669145	16870	16880	16920	16810	6366
420	20250317	131000	90821205315	16890	16770	16960	16750	18299
421	20250317	130900	90512545005	16750	16765	16770	16750	1418
422	20250317	130800	90488780540	16765	16760	16770	16760	1523
423	20250317	130700	90463254825	16760	16770	16770	16760	2182
424	20250317	130600	90426679715	16770	16760	16780	16760	2238
425	20250317	130500	90389167265	16760	16770	16780	16760	3386
426	20250317	130400	90332383715	16770	16770	16780	16770	2167
427	20250317	130300	90296043005	16770	16770	16780	16770	1776
428	20250317	130200	90266255395	16770	16780	16780	16770	3249
429	20250317	130100	90211767035	16780	16780	16780	16770	521
430	20250317	130000	90203028570	16780	16780	16790	16780	1325
431	20250317	125900	90180795010	16780	16780	16780	16770	1770
432	20250317	125800	90151097690	16780	16810	16810	16780	12981
433	20250317	125700	89933029120	16810	16810	16820	16810	2167
434	20250317	125600	89896600930	16820	16810	16830	16810	3586
435	20250317	125500	89836289320	16810	16820	16830	16810	1014
436	20250317	125400	89819236790	16820	16800	16825	16800	2825
437	20250317	125300	89771737645	16810	16840	16840	16810	4304
438	20250317	125200	89699330980	16850	16850	16860	16830	2016
439	20250317	125100	89665380170	16840	16820	16870	16800	10850
440	20250317	125000	89482660640	16810	16780	16810	16770	2736
441	20250317	124900	89436726585	16780	16770	16790	16770	1582
442	20250317	124800	89410185165	16770	16760	16770	16760	1396
443	20250317	124700	89386778335	16770	16770	16780	16760	3288
444	20250317	124600	89331655495	16770	16780	16780	16770	2143
445	20250317	124500	89295697485	16780	16790	16800	16780	6245
446	20250317	124400	89190863165	16790	16810	16810	16790	3582
447	20250317	124300	89130711070	16800	16800	16810	16790	2023
448	20250317	124200	89096723950	16800	16810	16810	16800	2957
449	20250317	124100	89047038420	16800	16780	16810	16780	5269
450	20250317	124000	88958544770	16780	16790	16800	16780	4110
451	20250317	123900	88889539570	16790	16810	16810	16790	2647
452	20250317	123800	88845073060	16810	16800	16810	16790	1650
453	20250317	123700	88817351895	16800	16810	16820	16780	5623
454	20250317	123600	88722892930	16810	16775	16810	16770	2925
455	20250317	123500	88673789695	16780	16790	16800	16770	7842
456	20250317	123400	88542174805	16790	16780	16800	16770	6323
457	20250317	123300	88436019905	16770	16750	16780	16730	4874
458	20250317	123200	88354350625	16750	16780	16790	16740	9950
459	20250317	123100	88187494705	16780	16770	16790	16760	6710
460	20250317	123000	88074931560	16780	16690	16790	16690	8275
461	20250317	122900	87936217940	16700	16685	16700	16680	636
462	20250317	122800	87925604325	16690	16700	16710	16680	1295
463	20250317	122700	87903990715	16700	16700	16710	16690	819
464	20250317	122600	87890315105	16705	16680	16710	16670	1818
465	20250317	122500	87859978545	16680	16680	16700	16670	447
466	20250317	122400	87852522875	16680	16670	16680	16670	653
467	20250317	122300	87841635685	16670	16650	16670	16650	345
468	20250317	122200	87835886815	16650	16660	16670	16650	2420
469	20250317	122100	87795556565	16670	16660	16670	16660	607
470	20250317	122000	87785443515	16660	16660	16665	16660	1124
471	20250317	121900	87766717655	16660	16660	16670	16660	1017
472	20250317	121800	87749774305	16660	16700	16700	16660	2970
473	20250317	121700	87700232995	16690	16710	16730	16690	1192
474	20250317	121600	87680317845	16730	16690	16730	16690	1411
475	20250317	121500	87656751355	16690	16730	16740	16690	7297
476	20250317	121400	87534765545	16730	16730	16730	16720	788
477	20250317	121300	87521583420	16730	16730	16730	16720	1265
478	20250317	121200	87500422790	16730	16730	16740	16710	5052
479	20250317	121100	87415906520	16740	16700	16740	16680	1609
480	20250317	121000	87389007070	16700	16720	16740	16700	8735
481	20250317	120900	87242920150	16720	16640	16730	16640	3652
482	20250317	120800	87181932160	16640	16640	16660	16630	1043
483	20250317	120700	87164572520	16640	16640	16640	16620	938
484	20250317	120600	87148966060	16620	16620	16640	16620	1747
485	20250317	120500	87119913650	16620	16650	16650	16620	6479
486	20250317	120400	87012123975	16650	16685	16690	16650	4698
487	20250317	120300	86933798650	16685	16690	16700	16680	2155
488	20250317	120200	86897840065	16690	16700	16710	16680	4063
489	20250317	120100	86830001990	16700	16660	16720	16660	5335
490	20250317	120000	86740948415	16660	16650	16660	16640	2259
491	20250317	115900	86703329925	16650	16630	16650	16620	1904
492	20250317	115800	86671655715	16620	16620	16640	16610	946
493	20250317	115700	86655926815	16620	16630	16640	16610	5186
494	20250317	115600	86569710355	16620	16610	16630	16590	3519
495	20250317	115500	86511231065	16620	16590	16620	16590	2439
496	20250317	115400	86470747555	16580	16570	16580	16550	1990
497	20250317	115300	86437791175	16560	16560	16570	16550	1985
498	20250317	115200	86404926660	16560	16550	16560	16550	1995
499	20250317	115100	86371904625	16560	16560	16570	16550	897
500	20250317	115000	86357049640	16570	16590	16590	16560	1165
501	20250317	114900	86337742420	16590	16570	16590	16570	1509
502	20250317	114800	86312731830	16570	16590	16610	16570	3269
503	20250317	114700	86258497470	16600	16530	16610	16530	3866
504	20250317	114600	86194406850	16530	16540	16560	16530	4356
505	20250317	114500	86122370420	16530	16540	16570	16530	1754
506	20250317	114400	86093356820	16540	16540	16570	16520	5462
507	20250317	114300	86003002980	16540	16530	16550	16530	2238
508	20250317	114200	85966003630	16530	16560	16560	16530	3189
509	20250317	114100	85913269890	16560	16550	16560	16530	2742
510	20250317	114000	85867921490	16560	16570	16580	16540	3029
511	20250317	113900	85817784350	16570	16540	16590	16520	5976
512	20250317	113800	85718834940	16520	16540	16550	16520	3859
513	20250317	113700	85655047300	16540	16550	16560	16530	8493
514	20250317	113600	85514584850	16540	16550	16560	16540	4553
515	20250317	113500	85439249250	16550	16550	16570	16540	7544
516	20250317	113400	85314355285	16560	16595	16600	16550	23612
517	20250317	113300	84923078395	16595	16630	16630	16590	19747
518	20250317	113200	84595236525	16610	16635	16640	16600	16103
519	20250317	113100	84327679985	16635	16660	16660	16630	5083
520	20250317	113000	84243120030	16660	16660	16670	16650	1386
521	20250317	112900	84220033220	16660	16640	16670	16630	2122
522	20250317	112800	84184709990	16650	16640	16650	16630	4832
523	20250317	112700	84104299990	16640	16650	16650	16640	1212
524	20250317	112600	84084129850	16650	16640	16660	16630	1692
525	20250317	112500	84055959680	16630	16650	16660	16630	6582
526	20250317	112400	83946473820	16650	16670	16670	16650	2683
527	20250317	112300	83901795690	16670	16660	16670	16650	3653
528	20250317	112200	83840935590	16660	16650	16670	16640	3692
529	20250317	112100	83779458230	16650	16660	16690	16620	15691
530	20250317	112000	83518276280	16660	16670	16680	16660	3344
531	20250317	111900	83462551865	16660	16670	16685	16660	5706
532	20250317	111800	83367450315	16680	16670	16700	16670	1420
533	20250317	111700	83343773935	16680	16700	16700	16670	3030
534	20250317	111600	83293215025	16680	16700	16720	16680	3348
535	20250317	111500	83237301845	16700	16690	16720	16680	4461
536	20250317	111400	83162810455	16680	16710	16720	16680	1081
537	20250317	111300	83144756805	16710	16700	16710	16680	3734
538	20250317	111200	83082442145	16690	16700	16710	16670	4245
539	20250317	111100	83011628935	16690	16700	16720	16670	7252
540	20250317	111000	82890580315	16720	16720	16730	16670	16243
541	20250317	110900	82619410495	16700	16750	16750	16700	19912
542	20250317	110800	82286472565	16760	16750	16760	16750	3919
543	20250317	110700	82220828975	16750	16800	16800	16750	4616
544	20250317	110600	82143451835	16800	16800	16850	16790	2055
545	20250317	110500	82108920495	16780	16770	16800	16770	1531
546	20250317	110400	82083233195	16770	16780	16790	16760	2006
547	20250317	110300	82049590915	16760	16770	16780	16760	3032
548	20250317	110200	81998755525	16760	16770	16780	16760	3591
549	20250317	110100	81938545485	16780	16780	16790	16770	2045
550	20250317	110000	81904233105	16780	16780	16790	16770	2259
551	20250317	105900	81866329235	16790	16790	16790	16780	1051
552	20250317	105800	81848687625	16800	16810	16820	16790	2325
553	20250317	105700	81809609405	16820	16800	16830	16800	2540
554	20250317	105600	81766908475	16810	16800	16840	16800	4697
555	20250317	105500	81687924675	16800	16760	16800	16760	4391
556	20250317	105400	81614231415	16770	16750	16780	16740	3200
557	20250317	105300	81560636325	16750	16800	16800	16750	3970
558	20250317	105200	81494106850	16760	16750	16780	16730	5338
559	20250317	105100	81404693930	16740	16740	16750	16710	8481
560	20250317	105000	81262859520	16740	16830	16830	16720	13892
561	20250317	104900	81030096590	16820	16800	16840	16790	3072
562	20250317	104800	80978444910	16790	16730	16800	16730	4918
563	20250317	104700	80896042100	16730	16800	16800	16730	25308
564	20250317	104600	80471975440	16800	16800	16800	16780	1691
565	20250317	104500	80443582850	16800	16790	16800	16760	11136
566	20250317	104400	80256784480	16790	16810	16830	16780	6310
567	20250317	104300	80150818400	16810	16810	16840	16790	6684
568	20250317	104200	80038487920	16800	16810	16810	16780	5220
569	20250317	104100	79950814210	16800	16850	16860	16800	8311
570	20250317	104000	79810889940	16850	16790	16900	16770	6949
571	20250317	103900	79693858760	16770	16800	16810	16760	20172
572	20250317	103800	79355387395	16800	16810	16820	16800	16801
573	20250317	103700	79073048605	16820	16830	16830	16810	6375
574	20250317	103600	78965845915	16820	16840	16840	16820	6473
575	20250317	103500	78856945515	16850	16860	16890	16810	16587
576	20250317	103400	78577686895	16860	16870	16880	16850	3205
577	20250317	103300	78523630785	16880	16880	16890	16870	2315
578	20250317	103200	78484558115	16880	16910	16920	16870	9380
579	20250317	103100	78326135685	16910	16910	16915	16900	1833
580	20250317	103000	78295148590	16910	16940	16940	16900	5070
581	20250317	102900	78209386375	16940	16940	16950	16920	2978
582	20250317	102800	78158960690	16950	16910	16970	16910	2433
583	20250317	102700	78117773910	16910	16845	16910	16840	12961
584	20250317	102600	77899203955	16840	16880	16880	16840	11907
585	20250317	102500	77698473395	16880	16900	16900	16880	5764
586	20250317	102400	77601130470	16890	16930	16950	16890	6913
587	20250317	102300	77484206960	16940	16970	16980	16930	5705
588	20250317	102200	77387486620	16980	16970	17030	16970	7543
589	20250317	102100	77259264250	16940	16940	16980	16920	2027
590	20250317	102000	77224929550	16920	16960	16960	16920	7009
591	20250317	101900	77106232620	16960	16965	16970	16960	3428
592	20250317	101800	77048088875	16965	16990	17000	16965	7259
593	20250317	101700	76924859135	17000	17000	17010	16990	1681
594	20250317	101600	76896282735	17000	17010	17020	16990	3093
595	20250317	101500	76843698985	17010	17020	17030	17000	6650
596	20250317	101400	76730557585	17020	17030	17040	17000	7190
597	20250317	101300	76608177915	17040	16990	17050	16990	14034
598	20250317	101200	76369296425	16990	16860	17030	16850	17993
599	20250317	101100	76064143755	16870	16870	16880	16830	12251
600	20250317	101000	75857738545	16860	16900	16920	16860	10384
601	20250317	100900	75682319065	16910	16890	16910	16880	3008
602	20250317	100800	75631497970	16890	16915	16920	16890	3029
603	20250317	100700	75580300165	16920	16900	16920	16890	6436
604	20250317	100600	75471503665	16905	16860	16940	16860	7455
605	20250317	100500	75345473720	16860	16850	16890	16850	7767
606	20250317	100400	75214512825	16860	16880	16890	16850	19871
607	20250317	100300	74879425045	16890	16920	16930	16880	13266
608	20250317	100200	74655200030	16920	16920	16930	16860	24580
609	20250317	100100	74239890520	16920	16970	17000	16920	8463
610	20250317	100000	74096458935	16970	16965	17020	16900	34175
611	20250317	095900	73517744240	16960	17010	17030	16960	12046
612	20250317	095800	73313110770	17020	17000	17020	16990	4715
613	20250317	095700	73232942220	16990	17000	17020	16980	6927
614	20250317	095600	73115243785	16990	17030	17060	16970	15647
615	20250317	095500	72849092200	17040	17030	17040	17000	7661
616	20250317	095400	72718703525	17040	17110	17110	17030	8506
617	20250317	095300	72573506775	17110	17060	17130	17020	11568
618	20250317	095200	72375717170	17020	17020	17070	16920	37785
619	20250317	095100	71733689870	17020	17000	17030	16990	29021
620	20250317	095000	71240275720	17000	17100	17120	17000	53834
621	20250317	094900	70322711990	17110	17100	17130	17080	7200
622	20250317	094800	70199613450	17100	17110	17140	17080	10325
623	20250317	094700	70023058710	17120	17100	17170	17080	15996
624	20250317	094600	69749552200	17110	17140	17150	17100	19004
625	20250317	094500	69424342495	17140	17160	17220	17140	12698
626	20250317	094400	69206342535	17160	17210	17220	17160	9396
627	20250317	094300	69044880165	17210	17250	17260	17180	21968
628	20250317	094200	68666634775	17250	17190	17300	17160	39459
629	20250317	094100	67986097480	17190	17180	17210	17100	11523
630	20250317	094000	67788472860	17190	17220	17250	17170	28047
631	20250317	093900	67305750265	17220	17140	17250	17100	31267
632	20250317	093800	66768405540	17140	17080	17140	17070	8344
633	20250317	093700	66625690875	17070	17100	17130	17060	22553
634	20250317	093600	66240456775	17100	17120	17160	17090	17898
635	20250317	093500	65934052535	17130	17200	17200	17090	26160
636	20250317	093400	65486191555	17200	17180	17210	17100	31380
637	20250317	093300	64947678480	17180	17070	17230	17070	42845
638	20250317	093200	64211916615	17080	17180	17190	17030	48507
639	20250317	093100	63383339800	17180	17200	17210	17110	61139
640	20250317	093000	62334997845	17200	17315	17320	17150	48701
641	20250317	092900	61497741190	17320	17260	17340	17190	46201
642	20250317	092800	60701169915	17260	17300	17320	17180	94999
643	20250317	092700	59063088165	17290	17300	17330	17250	77411
644	20250317	092600	57725266065	17300	17420	17440	17300	108642
645	20250317	092500	55839847375	17440	17610	17700	17360	133126
646	20250317	092400	53509358675	17610	17720	17770	17480	144719
647	20250317	092300	50958202355	17740	18090	18210	17440	290998
648	20250317	092200	45783905180	18090	18330	18330	18030	195679
649	20250317	092100	42231992635	18340	18440	18500	18260	223080
650	20250317	092000	38131725295	18440	18220	18600	18190	487147
651	20250317	091900	29163899540	18220	18260	18410	18010	475779
652	20250317	091800	20478341695	18200	18200	18200	18200	0
653	20250317	091700	20478341695	18200	17750	18200	17730	263573
654	20250317	091600	15735611960	17730	17080	17800	17080	294933
655	20250317	091500	10560159565	17080	17000	17130	17000	19163
656	20250317	091400	10233303915	17000	16935	17150	16900	27536
657	20250317	091300	9764449410	16930	16940	17000	16890	13480
658	20250317	091200	9535813095	16920	17030	17060	16870	34242
659	20250317	091100	8955535320	17010	17150	17180	17000	39977
660	20250317	091000	8273002785	17170	17130	17180	17040	31646
661	20250317	090900	7731543460	17160	17020	17190	17010	41028
662	20250317	090800	7029396425	17010	17100	17250	17000	79419
663	20250317	090700	5667047220	17120	16930	17160	16900	75747
664	20250317	090600	4376664815	16930	16810	16950	16800	39328
665	20250317	090500	3712098935	16800	16780	16840	16720	8375
666	20250317	090400	3571650565	16780	16720	16875	16700	37944
667	20250317	090300	2933970590	16710	16830	16830	16660	43695
668	20250317	090200	2201925315	16850	16790	16920	16720	40199
669	20250317	090100	1525679640	16810	16750	16850	16660	48186
670	20250317	090000	717534390	16750	16550	16750	16480	42468