KissMeData/098460/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	201200	45545028680	16640	16640	16640	16640	44623
3	20250304	201100	45545028680	16640	16640	16640	16640	0
4	20250304	201000	45545028680	16640	16640	16640	16640	0
5	20250304	200900	45545028680	16640	16640	16640	16640	0
6	20250304	200800	45545028680	16640	16640	16640	16640	0
7	20250304	200700	45545028680	16640	16640	16640	16640	0
8	20250304	200600	45545028680	16640	16640	16640	16640	0
9	20250304	200500	45545028680	16640	16640	16640	16640	0
10	20250304	200400	45545028680	16640	16640	16640	16640	0
11	20250304	200300	45545028680	16640	16640	16640	16640	0
12	20250304	200200	45545028680	16640	16640	16640	16640	0
13	20250304	200100	45545028680	16640	16640	16640	16640	0
14	20250304	200000	45545028680	16640	16640	16640	16640	0
15	20250304	195900	45545028680	16640	16640	16640	16640	0
16	20250304	195800	45545028680	16640	16640	16640	16640	0
17	20250304	195700	45545028680	16640	16640	16640	16640	0
18	20250304	195600	45545028680	16640	16640	16640	16640	0
19	20250304	195500	45545028680	16640	16640	16640	16640	0
20	20250304	195400	45545028680	16640	16640	16640	16640	0
21	20250304	195300	45545028680	16640	16640	16640	16640	0
22	20250304	195200	45545028680	16640	16640	16640	16640	0
23	20250304	195100	45545028680	16640	16640	16640	16640	0
24	20250304	195000	45545028680	16640	16640	16640	16640	0
25	20250304	194900	45545028680	16640	16640	16640	16640	0
26	20250304	194800	45545028680	16640	16640	16640	16640	0
27	20250304	194700	45545028680	16640	16640	16640	16640	0
28	20250304	194600	45545028680	16640	16640	16640	16640	0
29	20250304	194500	45545028680	16640	16640	16640	16640	0
30	20250304	194400	45545028680	16640	16640	16640	16640	0
31	20250304	194300	45545028680	16640	16640	16640	16640	0
32	20250304	194200	45545028680	16640	16640	16640	16640	44623
33	20250304	194100	45545028680	16640	16640	16640	16640	0
34	20250304	194000	45545028680	16640	16640	16640	16640	0
35	20250304	193900	45545028680	16640	16640	16640	16640	0
36	20250304	193800	45545028680	16640	16640	16640	16640	0
37	20250304	193700	45545028680	16640	16640	16640	16640	0
38	20250304	193600	45545028680	16640	16640	16640	16640	0
39	20250304	193500	45545028680	16640	16640	16640	16640	0
40	20250304	193400	45545028680	16640	16640	16640	16640	0
41	20250304	193300	45545028680	16640	16640	16640	16640	0
42	20250304	193200	45545028680	16640	16640	16640	16640	0
43	20250304	193100	45545028680	16640	16640	16640	16640	0
44	20250304	193000	45545028680	16640	16640	16640	16640	0
45	20250304	192900	45545028680	16640	16640	16640	16640	0
46	20250304	192800	45545028680	16640	16640	16640	16640	0
47	20250304	192700	45545028680	16640	16640	16640	16640	0
48	20250304	192600	45545028680	16640	16640	16640	16640	0
49	20250304	192500	45545028680	16640	16640	16640	16640	0
50	20250304	192400	45545028680	16640	16640	16640	16640	0
51	20250304	192300	45545028680	16640	16640	16640	16640	0
52	20250304	192200	45545028680	16640	16640	16640	16640	0
53	20250304	192100	45545028680	16640	16640	16640	16640	0
54	20250304	192000	45545028680	16640	16640	16640	16640	0
55	20250304	191900	45545028680	16640	16640	16640	16640	0
56	20250304	191800	45545028680	16640	16640	16640	16640	0
57	20250304	191700	45545028680	16640	16640	16640	16640	0
58	20250304	191600	45545028680	16640	16640	16640	16640	0
59	20250304	191500	45545028680	16640	16640	16640	16640	0
60	20250304	191400	45545028680	16640	16640	16640	16640	0
61	20250304	191300	45545028680	16640	16640	16640	16640	0
62	20250304	191200	45545028680	16640	16640	16640	16640	44623
63	20250304	191100	45545028680	16640	16640	16640	16640	0
64	20250304	191000	45545028680	16640	16640	16640	16640	0
65	20250304	190900	45545028680	16640	16640	16640	16640	0
66	20250304	190800	45545028680	16640	16640	16640	16640	0
67	20250304	190700	45545028680	16640	16640	16640	16640	0
68	20250304	190600	45545028680	16640	16640	16640	16640	0
69	20250304	190500	45545028680	16640	16640	16640	16640	0
70	20250304	190400	45545028680	16640	16640	16640	16640	0
71	20250304	190300	45545028680	16640	16640	16640	16640	0
72	20250304	190200	45545028680	16640	16640	16640	16640	0
73	20250304	190100	45545028680	16640	16640	16640	16640	0
74	20250304	190000	45545028680	16640	16640	16640	16640	0
75	20250304	185900	45545028680	16640	16640	16640	16640	0
76	20250304	185800	45545028680	16640	16640	16640	16640	0
77	20250304	185700	45545028680	16640	16640	16640	16640	0
78	20250304	185600	45545028680	16640	16640	16640	16640	0
79	20250304	185500	45545028680	16640	16640	16640	16640	0
80	20250304	185400	45545028680	16640	16640	16640	16640	0
81	20250304	185300	45545028680	16640	16640	16640	16640	0
82	20250304	185200	45545028680	16640	16640	16640	16640	0
83	20250304	185100	45545028680	16640	16640	16640	16640	0
84	20250304	185000	45545028680	16640	16640	16640	16640	0
85	20250304	184900	45545028680	16640	16640	16640	16640	0
86	20250304	184800	45545028680	16640	16640	16640	16640	0
87	20250304	184700	45545028680	16640	16640	16640	16640	0
88	20250304	184600	45545028680	16640	16640	16640	16640	0
89	20250304	184500	45545028680	16640	16640	16640	16640	0
90	20250304	184400	45545028680	16640	16640	16640	16640	0
91	20250304	184300	45545028680	16640	16640	16640	16640	0
92	20250304	184200	45545028680	16640	16640	16640	16640	44623
93	20250304	184100	45545028680	16640	16640	16640	16640	0
94	20250304	184000	45545028680	16640	16640	16640	16640	0
95	20250304	183900	45545028680	16640	16640	16640	16640	0
96	20250304	183800	45545028680	16640	16640	16640	16640	0
97	20250304	183700	45545028680	16640	16640	16640	16640	0
98	20250304	183600	45545028680	16640	16640	16640	16640	0
99	20250304	183500	45545028680	16640	16640	16640	16640	0
100	20250304	183400	45545028680	16640	16640	16640	16640	0
101	20250304	183300	45545028680	16640	16640	16640	16640	0
102	20250304	183200	45545028680	16640	16640	16640	16640	0
103	20250304	183100	45545028680	16640	16640	16640	16640	0
104	20250304	183000	45545028680	16640	16640	16640	16640	0
105	20250304	182900	45545028680	16640	16640	16640	16640	0
106	20250304	182800	45545028680	16640	16640	16640	16640	0
107	20250304	182700	45545028680	16640	16640	16640	16640	0
108	20250304	182600	45545028680	16640	16640	16640	16640	0
109	20250304	182500	45545028680	16640	16640	16640	16640	0
110	20250304	182400	45545028680	16640	16640	16640	16640	0
111	20250304	182300	45545028680	16640	16640	16640	16640	0
112	20250304	182200	45545028680	16640	16640	16640	16640	0
113	20250304	182100	45545028680	16640	16640	16640	16640	0
114	20250304	182000	45545028680	16640	16640	16640	16640	0
115	20250304	181900	45545028680	16640	16640	16640	16640	0
116	20250304	181800	45545028680	16640	16640	16640	16640	0
117	20250304	181700	45545028680	16640	16640	16640	16640	0
118	20250304	181600	45545028680	16640	16640	16640	16640	0
119	20250304	181500	45545028680	16640	16640	16640	16640	0
120	20250304	181400	45545028680	16640	16640	16640	16640	0
121	20250304	181300	45545028680	16640	16640	16640	16640	0
122	20250304	181200	45545028680	16640	16640	16640	16640	44623
123	20250304	181100	45545028680	16640	16640	16640	16640	0
124	20250304	181000	45545028680	16640	16640	16640	16640	0
125	20250304	180900	45545028680	16640	16640	16640	16640	0
126	20250304	180800	45545028680	16640	16640	16640	16640	0
127	20250304	180700	45545028680	16640	16640	16640	16640	0
128	20250304	180600	45545028680	16640	16640	16640	16640	0
129	20250304	180500	45545028680	16640	16640	16640	16640	0
130	20250304	180400	45545028680	16640	16640	16640	16640	0
131	20250304	180300	45545028680	16640	16640	16640	16640	0
132	20250304	180200	45545028680	16640	16640	16640	16640	0
133	20250304	180100	45545028680	16640	16640	16640	16640	0
134	20250304	180000	45545028680	16640	16640	16640	16640	0
135	20250304	175900	45545028680	16640	16640	16640	16640	0
136	20250304	175800	45545028680	16640	16640	16640	16640	0
137	20250304	175700	45545028680	16640	16640	16640	16640	0
138	20250304	175600	45545028680	16640	16640	16640	16640	0
139	20250304	175500	45545028680	16640	16640	16640	16640	0
140	20250304	175400	45545028680	16640	16640	16640	16640	0
141	20250304	175300	45545028680	16640	16640	16640	16640	0
142	20250304	175200	45545028680	16640	16640	16640	16640	0
143	20250304	175100	45545028680	16640	16640	16640	16640	0
144	20250304	175000	45545028680	16640	16640	16640	16640	0
145	20250304	174900	45545028680	16640	16640	16640	16640	0
146	20250304	174800	45545028680	16640	16640	16640	16640	0
147	20250304	174700	45545028680	16640	16640	16640	16640	0
148	20250304	174600	45545028680	16640	16640	16640	16640	0
149	20250304	174500	45545028680	16640	16640	16640	16640	0
150	20250304	174400	45545028680	16640	16640	16640	16640	0
151	20250304	174300	45545028680	16640	16640	16640	16640	0
152	20250304	174200	45545028680	16640	16640	16640	16640	44623
153	20250304	174100	45545028680	16640	16640	16640	16640	0
154	20250304	174000	45545028680	16640	16640	16640	16640	0
155	20250304	173900	45545028680	16640	16640	16640	16640	0
156	20250304	173800	45545028680	16640	16640	16640	16640	0
157	20250304	173700	45545028680	16640	16640	16640	16640	0
158	20250304	173600	45545028680	16640	16640	16640	16640	0
159	20250304	173500	45545028680	16640	16640	16640	16640	0
160	20250304	173400	45545028680	16640	16640	16640	16640	0
161	20250304	173300	45545028680	16640	16640	16640	16640	0
162	20250304	173200	45545028680	16640	16640	16640	16640	0
163	20250304	173100	45545028680	16640	16640	16640	16640	0
164	20250304	173000	45545028680	16640	16640	16640	16640	0
165	20250304	172900	45545028680	16640	16640	16640	16640	0
166	20250304	172800	45545028680	16640	16640	16640	16640	0
167	20250304	172700	45545028680	16640	16640	16640	16640	0
168	20250304	172600	45545028680	16640	16640	16640	16640	0
169	20250304	172500	45545028680	16640	16640	16640	16640	0
170	20250304	172400	45545028680	16640	16640	16640	16640	0
171	20250304	172300	45545028680	16640	16640	16640	16640	0
172	20250304	172200	45545028680	16640	16640	16640	16640	0
173	20250304	172100	45545028680	16640	16640	16640	16640	0
174	20250304	172000	45545028680	16640	16640	16640	16640	0
175	20250304	171900	45545028680	16640	16640	16640	16640	0
176	20250304	171800	45545028680	16640	16640	16640	16640	0
177	20250304	171700	45545028680	16640	16640	16640	16640	0
178	20250304	171600	45545028680	16640	16640	16640	16640	0
179	20250304	171500	45545028680	16640	16640	16640	16640	0
180	20250304	171400	45545028680	16640	16640	16640	16640	0
181	20250304	171300	45545028680	16640	16640	16640	16640	0
182	20250304	171200	45545028680	16640	16640	16640	16640	44623
183	20250304	171100	45545028680	16640	16640	16640	16640	0
184	20250304	171000	45545028680	16640	16640	16640	16640	0
185	20250304	170900	45545028680	16640	16640	16640	16640	0
186	20250304	170800	45545028680	16640	16640	16640	16640	0
187	20250304	170700	45545028680	16640	16640	16640	16640	0
188	20250304	170600	45545028680	16640	16640	16640	16640	0
189	20250304	170500	45545028680	16640	16640	16640	16640	0
190	20250304	170400	45545028680	16640	16640	16640	16640	0
191	20250304	170300	45545028680	16640	16640	16640	16640	0
192	20250304	170200	45545028680	16640	16640	16640	16640	0
193	20250304	170100	45545028680	16640	16640	16640	16640	0
194	20250304	170000	45545028680	16640	16640	16640	16640	0
195	20250304	165900	45545028680	16640	16640	16640	16640	0
196	20250304	165800	45545028680	16640	16640	16640	16640	0
197	20250304	165700	45545028680	16640	16640	16640	16640	0
198	20250304	165600	45545028680	16640	16640	16640	16640	0
199	20250304	165500	45545028680	16640	16640	16640	16640	0
200	20250304	165400	45545028680	16640	16640	16640	16640	0
201	20250304	165300	45545028680	16640	16640	16640	16640	0
202	20250304	165200	45545028680	16640	16640	16640	16640	0
203	20250304	165100	45545028680	16640	16640	16640	16640	0
204	20250304	165000	45545028680	16640	16640	16640	16640	0
205	20250304	164900	45545028680	16640	16640	16640	16640	0
206	20250304	164800	45545028680	16640	16640	16640	16640	0
207	20250304	164700	45545028680	16640	16640	16640	16640	0
208	20250304	164600	45545028680	16640	16640	16640	16640	0
209	20250304	164500	45545028680	16640	16640	16640	16640	0
210	20250304	164400	45545028680	16640	16640	16640	16640	0
211	20250304	164300	45545028680	16640	16640	16640	16640	0
212	20250304	164200	45545028680	16640	16640	16640	16640	44623
213	20250304	164100	45545028680	16640	16640	16640	16640	0
214	20250304	164000	45545028680	16640	16640	16640	16640	0
215	20250304	163900	45545028680	16640	16640	16640	16640	0
216	20250304	163800	45545028680	16640	16640	16640	16640	0
217	20250304	163700	45545028680	16640	16640	16640	16640	0
218	20250304	163600	45545028680	16640	16640	16640	16640	0
219	20250304	163500	45545028680	16640	16640	16640	16640	0
220	20250304	163400	45545028680	16640	16640	16640	16640	0
221	20250304	163300	45545028680	16640	16640	16640	16640	0
222	20250304	163200	45545028680	16640	16640	16640	16640	0
223	20250304	163100	45545028680	16640	16640	16640	16640	0
224	20250304	163000	45545028680	16640	16640	16640	16640	0
225	20250304	162900	45545028680	16640	16640	16640	16640	0
226	20250304	162800	45545028680	16640	16640	16640	16640	0
227	20250304	162700	45545028680	16640	16640	16640	16640	0
228	20250304	162600	45545028680	16640	16640	16640	16640	0
229	20250304	162500	45545028680	16640	16640	16640	16640	0
230	20250304	162400	45545028680	16640	16640	16640	16640	0
231	20250304	162300	45545028680	16640	16640	16640	16640	0
232	20250304	162200	45545028680	16640	16640	16640	16640	0
233	20250304	162100	45545028680	16640	16640	16640	16640	0
234	20250304	162000	45545028680	16640	16640	16640	16640	0
235	20250304	161900	45545028680	16640	16640	16640	16640	0
236	20250304	161800	45545028680	16640	16640	16640	16640	0
237	20250304	161700	45545028680	16640	16640	16640	16640	0
238	20250304	161600	45545028680	16640	16640	16640	16640	0
239	20250304	161500	45545028680	16640	16640	16640	16640	0
240	20250304	161400	45545028680	16640	16640	16640	16640	0
241	20250304	161300	45545028680	16640	16640	16640	16640	0
242	20250304	161200	45545028680	16640	16640	16640	16640	44623
243	20250304	161100	45545028680	16640	16640	16640	16640	0
244	20250304	161000	45545028680	16640	16640	16640	16640	0
245	20250304	160900	45545028680	16640	16640	16640	16640	0
246	20250304	160800	45545028680	16640	16640	16640	16640	0
247	20250304	160700	45545028680	16640	16640	16640	16640	0
248	20250304	160600	45545028680	16640	16640	16640	16640	0
249	20250304	160500	45545028680	16640	16640	16640	16640	0
250	20250304	160400	45545028680	16640	16640	16640	16640	0
251	20250304	160300	45545028680	16640	16640	16640	16640	0
252	20250304	160200	45545028680	16640	16640	16640	16640	0
253	20250304	160100	45545028680	16640	16640	16640	16640	0
254	20250304	160000	45545028680	16640	16640	16640	16640	0
255	20250304	155900	45545028680	16640	16640	16640	16640	0
256	20250304	155800	45545028680	16640	16640	16640	16640	0
257	20250304	155700	45545028680	16640	16640	16640	16640	0
258	20250304	155600	45545028680	16640	16640	16640	16640	0
259	20250304	155500	45545028680	16640	16640	16640	16640	0
260	20250304	155400	45545028680	16640	16640	16640	16640	0
261	20250304	155300	45545028680	16640	16640	16640	16640	0
262	20250304	155200	45545028680	16640	16640	16640	16640	0
263	20250304	155100	45545028680	16640	16640	16640	16640	0
264	20250304	155000	45545028680	16640	16640	16640	16640	0
265	20250304	154900	45545028680	16640	16640	16640	16640	0
266	20250304	154800	45545028680	16640	16640	16640	16640	0
267	20250304	154700	45545028680	16640	16640	16640	16640	0
268	20250304	154600	45545028680	16640	16640	16640	16640	0
269	20250304	154500	45545028680	16640	16640	16640	16640	0
270	20250304	154400	45545028680	16640	16640	16640	16640	0
271	20250304	154300	45545028680	16640	16640	16640	16640	0
272	20250304	154200	45545028680	16640	16640	16640	16640	44623
273	20250304	154100	45545028680	16640	16640	16640	16640	0
274	20250304	154000	45545028680	16640	16640	16640	16640	0
275	20250304	153900	45545028680	16640	16640	16640	16640	0
276	20250304	153800	45545028680	16640	16640	16640	16640	0
277	20250304	153700	45545028680	16640	16640	16640	16640	0
278	20250304	153600	45545028680	16640	16640	16640	16640	0
279	20250304	153500	45545028680	16640	16640	16640	16640	0
280	20250304	153400	45545028680	16640	16640	16640	16640	0
281	20250304	153300	45545028680	16640	16640	16640	16640	0
282	20250304	153200	45545028680	16640	16640	16640	16640	0
283	20250304	153100	45545028680	16640	16640	16640	16640	0
284	20250304	153000	45545028680	16640	16640	16640	16640	44623
285	20250304	152900	44802501960	16690	16690	16690	16690	0
286	20250304	152800	44802501960	16690	16690	16690	16690	0
287	20250304	152700	44802501960	16690	16690	16690	16690	0
288	20250304	152600	44802501960	16690	16690	16690	16690	0
289	20250304	152500	44802501960	16690	16690	16690	16690	0
290	20250304	152400	44802501960	16690	16690	16690	16690	0
291	20250304	152300	44802501960	16690	16690	16690	16690	0
292	20250304	152200	44802501960	16690	16690	16690	16690	0
293	20250304	152100	44802501960	16690	16690	16690	16690	0
294	20250304	152000	44802501960	16690	16690	16690	16690	0
295	20250304	151900	44802501960	16690	16700	16710	16660	8865
296	20250304	151800	44654598350	16700	16700	16710	16670	9281
297	20250304	151700	44499653970	16700	16700	16710	16680	9040
298	20250304	151600	44348734560	16700	16700	16710	16680	5266
299	20250304	151500	44260809615	16700	16710	16730	16680	11743
300	20250304	151400	44064635045	16710	16690	16710	16650	5399
301	20250304	151300	43974524245	16690	16650	16690	16640	7214
302	20250304	151200	43854253485	16650	16640	16650	16620	2863
303	20250304	151100	43806630265	16650	16640	16660	16610	4162
304	20250304	151000	43737411435	16640	16690	16690	16640	12806
305	20250304	150900	43524014515	16690	16670	16690	16660	6904
306	20250304	150800	43408832010	16670	16660	16690	16660	5693
307	20250304	150700	43313900050	16690	16670	16690	16650	4005
308	20250304	150600	43247132380	16690	16670	16690	16650	7620
309	20250304	150500	43120089120	16680	16670	16690	16660	6430
310	20250304	150400	43012852680	16670	16620	16680	16620	9396
311	20250304	150300	42856315685	16620	16625	16650	16610	5563
312	20250304	150200	42763807175	16630	16630	16630	16600	7169
313	20250304	150100	42644687170	16620	16630	16650	16610	9606
314	20250304	150000	42485026395	16640	16670	16670	16620	11966
315	20250304	145900	42285849465	16660	16680	16690	16660	8882
316	20250304	145800	42137774395	16680	16680	16690	16670	5598
317	20250304	145700	42044397645	16690	16680	16700	16675	5142
318	20250304	145600	41958586770	16680	16680	16700	16670	5395
319	20250304	145500	41868571020	16680	16655	16680	16640	6572
320	20250304	145400	41759041455	16660	16640	16680	16640	4177
321	20250304	145300	41689456980	16660	16615	16690	16610	11987
322	20250304	145200	41490017730	16620	16650	16660	16620	6637
323	20250304	145100	41379618490	16640	16640	16660	16630	6218
324	20250304	145000	41276128585	16640	16630	16670	16610	7850
325	20250304	144900	41145571990	16630	16710	16710	16610	16853
326	20250304	144800	40864952030	16700	16625	16730	16625	13566
327	20250304	144700	40638555730	16640	16670	16670	16600	18221
328	20250304	144600	40335333100	16670	16720	16730	16650	14083
329	20250304	144500	40100485580	16730	16690	16750	16650	19239
330	20250304	144400	39778951710	16680	16770	16800	16660	45935
331	20250304	144300	39009578220	16770	16790	16790	16730	36186
332	20250304	144200	38402669680	16780	16670	16790	16660	35962
333	20250304	144100	37800587260	16700	16640	16700	16580	26682
334	20250304	144000	37356095375	16620	16580	16640	16560	13969
335	20250304	143900	37124269915	16580	16620	16620	16560	11609
336	20250304	143800	36931705195	16620	16590	16620	16570	18663
337	20250304	143700	36621731800	16590	16610	16610	16560	16003
338	20250304	143600	36356215560	16610	16590	16620	16570	14233
339	20250304	143500	36119971230	16590	16580	16640	16550	32334
340	20250304	143400	35583449585	16580	16490	16600	16490	42142
341	20250304	143300	34886435545	16490	16400	16490	16400	19726
342	20250304	143200	34561934745	16410	16380	16410	16370	8419
343	20250304	143100	34423880235	16390	16370	16390	16340	2124
344	20250304	143000	34389115955	16400	16400	16400	16360	3513
345	20250304	142900	34331577495	16380	16400	16410	16360	3762
346	20250304	142800	34269945345	16400	16420	16430	16370	3342
347	20250304	142700	34215129035	16420	16380	16430	16380	4471
348	20250304	142600	34141742445	16410	16380	16410	16330	6377
349	20250304	142500	34037237665	16380	16380	16400	16320	4957
350	20250304	142400	33956093075	16380	16360	16400	16360	3385
351	20250304	142300	33900656915	16370	16390	16390	16340	2532
352	20250304	142200	33859228355	16390	16390	16420	16350	4776
353	20250304	142100	33780937735	16390	16350	16410	16350	17884
354	20250304	142000	33488325490	16360	16320	16370	16280	10866
355	20250304	141900	33310850320	16320	16320	16320	16270	2338
356	20250304	141800	33272746655	16320	16290	16320	16270	2031
357	20250304	141700	33239648185	16290	16290	16300	16270	4144
358	20250304	141600	33172164205	16300	16280	16300	16260	3353
359	20250304	141500	33117576685	16290	16280	16310	16270	2996
360	20250304	141400	33068765605	16280	16280	16290	16250	3756
361	20250304	141300	33007666840	16280	16300	16310	16280	1813
362	20250304	141200	32978128990	16310	16310	16320	16290	5341
363	20250304	141100	32891054630	16310	16310	16320	16300	4169
364	20250304	141000	32823056850	16320	16340	16340	16300	3079
365	20250304	140900	32772800530	16340	16360	16360	16310	2320
366	20250304	140800	32734910630	16360	16360	16400	16350	1632
367	20250304	140700	32708182000	16360	16400	16410	16350	2374
368	20250304	140600	32669336835	16400	16380	16430	16370	7609
369	20250304	140500	32544506560	16380	16400	16400	16360	3535
370	20250304	140400	32486593020	16400	16360	16410	16360	15354
371	20250304	140300	32234958755	16360	16360	16390	16310	9407
372	20250304	140200	32080986635	16360	16325	16370	16310	5526
373	20250304	140100	31990662385	16330	16330	16340	16250	6795
374	20250304	140000	31879885005	16340	16350	16370	16330	7588
375	20250304	135900	31755821835	16350	16280	16350	16280	8618
376	20250304	135800	31615182205	16290	16285	16310	16285	2111
377	20250304	135700	31580780780	16280	16290	16330	16280	5375
378	20250304	135600	31493196115	16290	16290	16300	16280	3250
379	20250304	135500	31440240710	16290	16280	16290	16260	5710
380	20250304	135400	31347351200	16280	16300	16300	16270	5614
381	20250304	135300	31255908590	16300	16290	16310	16280	2783
382	20250304	135200	31210560710	16290	16260	16290	16240	6981
383	20250304	135100	31096955300	16250	16260	16270	16250	1788
384	20250304	135000	31067890460	16270	16270	16280	16260	2753
385	20250304	134900	31023115770	16260	16280	16280	16260	2800
386	20250304	134800	30977559105	16280	16270	16280	16270	2856
387	20250304	134700	30931083720	16280	16310	16320	16260	10237
388	20250304	134600	30764384070	16310	16300	16320	16300	1959
389	20250304	134500	30732436700	16300	16315	16330	16280	4948
390	20250304	134400	30651747440	16330	16290	16330	16280	4648
391	20250304	134300	30575980905	16280	16280	16300	16280	3690
392	20250304	134200	30515878105	16280	16270	16300	16270	4988
393	20250304	134100	30434649915	16280	16260	16290	16250	4375
394	20250304	134000	30363461955	16270	16290	16290	16250	3939
395	20250304	133900	30299383825	16280	16290	16320	16270	19151
396	20250304	133800	29987211545	16290	16190	16290	16170	10531
397	20250304	133700	29816089555	16180	16180	16190	16170	2267
398	20250304	133600	29779409905	16190	16200	16210	16180	5064
399	20250304	133500	29697417355	16210	16230	16230	16180	3106
400	20250304	133400	29647088245	16230	16240	16240	16220	2874
401	20250304	133300	29600443365	16230	16230	16240	16220	4929
402	20250304	133200	29520450595	16220	16230	16230	16200	1748
403	20250304	133100	29492117045	16230	16200	16230	16190	2986
404	20250304	133000	29443697760	16200	16180	16210	16180	6141
405	20250304	132900	29344180280	16200	16210	16210	16170	3318
406	20250304	132800	29290449560	16210	16190	16220	16180	885
407	20250304	132700	29276105270	16210	16220	16230	16190	5575
408	20250304	132600	29185763750	16200	16200	16220	16200	2783
409	20250304	132500	29140656350	16200	16200	16220	16200	1075
410	20250304	132400	29123234880	16200	16200	16220	16200	2496
411	20250304	132300	29082789620	16200	16200	16210	16200	1168
412	20250304	132200	29063866090	16200	16230	16230	16170	2527
413	20250304	132100	29022932320	16220	16220	16230	16220	1425
414	20250304	132000	28999818190	16220	16250	16250	16220	3070
415	20250304	131900	28949969300	16250	16240	16260	16240	2863
416	20250304	131800	28903452030	16240	16250	16270	16230	15792
417	20250304	131700	28646771610	16240	16220	16250	16200	10750
418	20250304	131600	28472425950	16220	16200	16230	16180	2466
419	20250304	131500	28432453810	16200	16200	16210	16180	714
420	20250304	131400	28420887570	16170	16220	16220	16170	3674
421	20250304	131300	28361360815	16220	16220	16230	16220	898
422	20250304	131200	28346793555	16230	16200	16230	16200	2284
423	20250304	131100	28309762145	16210	16230	16230	16200	1262
424	20250304	131000	28289290895	16230	16190	16230	16180	8075
425	20250304	130900	28158392720	16190	16150	16210	16150	6210
426	20250304	130800	28057810380	16140	16140	16150	16130	2878
427	20250304	130700	28011364450	16150	16160	16170	16150	1501
428	20250304	130600	27987116790	16160	16170	16180	16150	3486
429	20250304	130500	27930784900	16170	16180	16190	16170	2741
430	20250304	130400	27886449050	16190	16190	16190	16180	490
431	20250304	130300	27878517590	16190	16190	16190	16180	2028
432	20250304	130200	27845700030	16190	16195	16200	16170	1673
433	20250304	130100	27818623635	16200	16185	16210	16180	4488
434	20250304	130000	27745925950	16185	16180	16190	16170	2014
435	20250304	125900	27713344040	16180	16200	16200	16180	1697
436	20250304	125800	27685878690	16200	16180	16200	16170	2199
437	20250304	125700	27650298770	16170	16190	16190	16170	2468
438	20250304	125600	27610355210	16190	16210	16210	16190	1366
439	20250304	125500	27588224960	16210	16220	16230	16190	4584
440	20250304	125400	27513911430	16220	16220	16230	16220	1457
441	20250304	125300	27490276380	16220	16200	16220	16200	3809
442	20250304	125200	27428504800	16210	16180	16210	16170	6164
443	20250304	125100	27328694990	16180	16190	16190	16170	636
444	20250304	125000	27318400870	16170	16190	16190	16170	2622
445	20250304	124900	27275985465	16180	16170	16180	16170	2050
446	20250304	124800	27242821790	16180	16170	16180	16160	711
447	20250304	124700	27231323390	16180	16170	16180	16160	1648
448	20250304	124600	27204670905	16170	16160	16170	16160	1219
449	20250304	124500	27184960995	16160	16150	16170	16150	1883
450	20250304	124400	27154540215	16150	16130	16160	16120	3853
451	20250304	124300	27092340025	16120	16130	16140	16120	1036
452	20250304	124200	27075632205	16130	16120	16140	16110	365
453	20250304	124100	27069747505	16120	16120	16130	16110	1002
454	20250304	124000	27053594625	16120	16140	16150	16120	1171
455	20250304	123900	27034704645	16140	16110	16140	16110	11731
456	20250304	123800	26845679215	16100	16120	16130	16100	2842
457	20250304	123700	26799886285	16110	16110	16120	16100	2590
458	20250304	123600	26758160140	16110	16140	16150	16110	4911
459	20250304	123500	26679004140	16140	16140	16150	16130	2351
460	20250304	123400	26641065280	16140	16150	16150	16130	1989
461	20250304	123300	26608971340	16140	16160	16160	16130	1364
462	20250304	123200	26586955880	16160	16140	16160	16130	3493
463	20250304	123100	26530562610	16120	16130	16150	16120	658
464	20250304	123000	26519951350	16140	16140	16150	16140	720
465	20250304	122900	26508330520	16150	16140	16160	16140	1598
466	20250304	122800	26482522930	16130	16140	16160	16110	4252
467	20250304	122700	26413885840	16140	16150	16150	16140	454
468	20250304	122600	26406556830	16150	16130	16150	16110	895
469	20250304	122500	26392112375	16130	16150	16150	16120	212
470	20250304	122400	26388691085	16160	16180	16180	16110	3836
471	20250304	122300	26326769505	16160	16140	16180	16140	1965
472	20250304	122200	26295033635	16150	16120	16160	16120	1038
473	20250304	122100	26278279245	16160	16165	16180	16100	2659
474	20250304	122000	26235340005	16165	16190	16200	16165	214
475	20250304	121900	26231877895	16160	16190	16200	16110	2355
476	20250304	121800	26193818025	16200	16170	16200	16150	4240
477	20250304	121700	26125179335	16180	16150	16180	16140	1315
478	20250304	121600	26103935825	16150	16120	16150	16110	3143
479	20250304	121500	26053241250	16120	16110	16120	16100	1758
480	20250304	121400	26024926270	16110	16130	16130	16100	1846
481	20250304	121300	25995189525	16130	16120	16130	16110	1140
482	20250304	121200	25976816735	16130	16130	16130	16120	756
483	20250304	121100	25964629585	16130	16130	16140	16120	637
484	20250304	121000	25954356105	16130	16140	16150	16110	3798
485	20250304	120900	25893124205	16140	16140	16150	16110	4756
486	20250304	120800	25816441245	16140	16130	16140	16110	5205
487	20250304	120700	25732527425	16130	16130	16140	16130	1295
488	20250304	120600	25711635825	16130	16130	16150	16100	3560
489	20250304	120500	25654289615	16120	16095	16120	16090	5165
490	20250304	120400	25571124440	16090	16100	16100	16090	1140
491	20250304	120300	25552775345	16110	16110	16130	16100	1424
492	20250304	120200	25529843885	16130	16100	16140	16090	5148
493	20250304	120100	25446969145	16100	16120	16150	16090	5767
494	20250304	120000	25354094805	16120	16110	16120	16100	2432
495	20250304	115900	25314918065	16120	16120	16150	16100	10769
496	20250304	115800	25141478035	16120	16160	16180	16120	2747
497	20250304	115700	25097124990	16160	16150	16160	16140	1035
498	20250304	115600	25080413250	16140	16155	16160	16120	9689
499	20250304	115500	24924067305	16160	16160	16180	16150	1235
500	20250304	115400	24904109115	16160	16160	16160	16140	2400
501	20250304	115300	24865353820	16150	16190	16190	16150	3518
502	20250304	115200	24808477610	16190	16170	16190	16170	2355
503	20250304	115100	24770384820	16170	16170	16170	16160	707
504	20250304	115000	24758955030	16160	16200	16200	16160	1609
505	20250304	114900	24732944990	16200	16210	16220	16200	1711
506	20250304	114800	24705215855	16210	16230	16230	16190	3925
507	20250304	114700	24641636815	16230	16220	16240	16210	1709
508	20250304	114600	24613907550	16230	16240	16240	16210	1664
509	20250304	114500	24586908650	16230	16210	16260	16210	5787
510	20250304	114400	24492923470	16210	16210	16220	16200	860
511	20250304	114300	24478986850	16210	16200	16210	16190	3364
512	20250304	114200	24424494250	16200	16225	16230	16180	1755
513	20250304	114100	24396051380	16225	16210	16230	16210	340
514	20250304	114000	24390537405	16210	16200	16210	16180	1644
515	20250304	113900	24363913495	16200	16220	16230	16200	2964
516	20250304	113800	24315882355	16240	16240	16250	16210	6680
517	20250304	113700	24207472365	16240	16230	16250	16220	2611
518	20250304	113600	24165089605	16240	16240	16250	16220	16266
519	20250304	113500	23900847085	16240	16220	16250	16200	6220
520	20250304	113400	23799903355	16220	16190	16230	16190	3435
521	20250304	113300	23744230435	16190	16210	16220	16180	1269
522	20250304	113200	23723678195	16210	16210	16220	16180	1104
523	20250304	113100	23705793535	16210	16210	16220	16210	1246
524	20250304	113000	23685592645	16210	16210	16220	16200	2023
525	20250304	112900	23652802525	16210	16190	16220	16180	4748
526	20250304	112800	23575862625	16190	16190	16190	16150	1432
527	20250304	112700	23552702505	16190	16200	16210	16190	1409
528	20250304	112600	23529879735	16210	16200	16210	16200	1052
529	20250304	112500	23512832895	16200	16200	16210	16190	1527
530	20250304	112400	23488100325	16200	16200	16220	16160	3685
531	20250304	112300	23428436275	16200	16190	16220	16190	2955
532	20250304	112200	23380557795	16190	16190	16200	16180	1358
533	20250304	112100	23358569765	16210	16180	16210	16180	3648
534	20250304	112000	23299480715	16180	16130	16190	16130	2803
535	20250304	111900	23254186095	16130	16130	16140	16110	3425
536	20250304	111800	23198943675	16130	16170	16170	16130	4512
537	20250304	111700	23126096165	16170	16180	16180	16160	1392
538	20250304	111600	23103592145	16180	16180	16185	16170	2045
539	20250304	111500	23070517100	16180	16200	16200	16160	3274
540	20250304	111400	23017553480	16200	16230	16230	16160	5794
541	20250304	111300	22923773290	16230	16190	16230	16190	3259
542	20250304	111200	22870975360	16180	16170	16190	16160	2277
543	20250304	111100	22834142310	16180	16190	16190	16160	3065
544	20250304	111000	22784570690	16190	16210	16210	16190	2584
545	20250304	110900	22742715510	16210	16240	16240	16210	3679
546	20250304	110800	22683027600	16240	16240	16260	16240	4037
547	20250304	110700	22617439815	16240	16260	16260	16230	3627
548	20250304	110600	22558528805	16250	16210	16260	16200	14060
549	20250304	110500	22330283395	16210	16200	16230	16200	6012
550	20250304	110400	22232779395	16210	16180	16220	16170	12869
551	20250304	110300	22024315175	16180	16110	16180	16110	3929
552	20250304	110200	21960899055	16120	16110	16120	16110	2943
553	20250304	110100	21913464615	16110	16140	16150	16100	4077
554	20250304	110000	21847732205	16140	16110	16140	16100	6688
555	20250304	105900	21739949800	16120	16160	16170	16110	7306
556	20250304	105800	21621968040	16170	16160	16180	16160	8636
557	20250304	105700	21482334410	16150	16155	16160	16110	6485
558	20250304	105600	21377599565	16160	16170	16180	16160	3088
559	20250304	105500	21327682225	16160	16160	16170	16130	7119
560	20250304	105400	21212675205	16160	16105	16170	16100	14352
561	20250304	105300	20980937920	16110	16100	16120	16090	10486
562	20250304	105200	20812102020	16100	16040	16100	16030	7137
563	20250304	105100	20697471730	16040	16030	16040	16030	2648
564	20250304	105000	20655014515	16030	16050	16060	16010	2461
565	20250304	104900	20615559895	16050	16030	16070	16030	4970
566	20250304	104800	20535770785	16030	15960	16040	15960	23482
567	20250304	104700	20160082045	15970	15930	15970	15920	9861
568	20250304	104600	20002967545	15930	15950	15960	15930	4599
569	20250304	104500	19929637275	15950	15950	15960	15930	2604
570	20250304	104400	19888120365	15950	15950	15970	15940	4869
571	20250304	104300	19810471515	15970	15910	15970	15900	13645
572	20250304	104200	19593142210	15910	15910	15920	15890	12677
573	20250304	104100	19391550620	15910	15930	15940	15900	6763
574	20250304	104000	19283951020	15930	15950	15960	15930	3945
575	20250304	103900	19221073850	15950	15925	15960	15925	4899
576	20250304	103800	19142963680	15925	15900	15930	15890	16220
577	20250304	103700	18885011015	15900	15950	15960	15900	17697
578	20250304	103600	18603241120	15950	15940	15970	15940	5868
579	20250304	103500	18509650040	15950	15960	15970	15930	17043
580	20250304	103400	18237909420	15960	15980	15990	15950	16645
581	20250304	103300	17972319020	15980	15980	16010	15960	11488
582	20250304	103200	17788686940	15980	15970	16000	15960	4205
583	20250304	103100	17721471665	15970	15990	15990	15930	41534
584	20250304	103000	17058729455	16000	16030	16040	15990	32031
585	20250304	102900	16546075515	16030	16030	16040	16020	5644
586	20250304	102800	16455597855	16025	16030	16040	16020	3035
587	20250304	102700	16406957515	16030	16050	16050	16010	8806
588	20250304	102600	16265840385	16040	16050	16060	16040	1905
589	20250304	102500	16235267525	16060	16095	16095	16050	4008
590	20250304	102400	16170887065	16090	16130	16130	16070	7473
591	20250304	102300	16050583665	16150	16120	16160	16120	2480
592	20250304	102200	16010582565	16130	16190	16190	16120	4926
593	20250304	102100	15931015015	16190	16180	16190	16170	1761
594	20250304	102000	15902524875	16170	16140	16180	16140	3490
595	20250304	101900	15846148205	16140	16100	16150	16090	3117
596	20250304	101800	15795913675	16100	16110	16120	16100	3616
597	20250304	101700	15737669005	16110	16120	16120	16100	3079
598	20250304	101600	15688055425	16110	16140	16140	16100	3203
599	20250304	101500	15636435415	16130	16120	16150	16110	2900
600	20250304	101400	15589635680	16120	16090	16130	16080	5170
601	20250304	101300	15506401660	16090	16080	16100	16030	12355
602	20250304	101200	15308099400	16080	16120	16120	16070	6276
603	20250304	101100	15207148505	16100	16080	16120	16070	4624
604	20250304	101000	15132733765	16080	16040	16090	16035	3101
605	20250304	100900	15082902585	16050	16040	16050	16030	5957
606	20250304	100800	14987379205	16040	16040	16050	16030	5036
607	20250304	100700	14906623620	16040	16020	16040	16010	7502
608	20250304	100600	14786408785	16030	16060	16070	16020	5045
609	20250304	100500	14705481875	16060	16110	16110	16050	4680
610	20250304	100400	14630225945	16110	16070	16120	16060	3398
611	20250304	100300	14575567565	16070	16060	16070	16030	8721
612	20250304	100200	14435623280	16060	16020	16060	16010	7792
613	20250304	100100	14310729980	16020	16130	16130	16010	30676
614	20250304	100000	13818064475	16125	16160	16160	16110	5542
615	20250304	095900	13728640905	16160	16220	16230	16150	13081
616	20250304	095800	13516931705	16220	16210	16220	16190	3099
617	20250304	095700	13466728115	16210	16210	16210	16180	4384
618	20250304	095600	13395726125	16210	16240	16260	16180	6958
619	20250304	095500	13282905195	16240	16180	16240	16180	4525
620	20250304	095400	13209610905	16180	16260	16280	16180	10071
621	20250304	095300	13046247530	16270	16180	16270	16180	22356
622	20250304	095200	12683924555	16180	16220	16220	16180	5692
623	20250304	095100	12591698320	16210	16250	16250	16180	4975
624	20250304	095000	12511094360	16250	16250	16270	16240	6632
625	20250304	094900	12403294750	16250	16160	16250	16150	7917
626	20250304	094800	12275081505	16160	16160	16170	16150	3181
627	20250304	094700	12223673620	16150	16160	16170	16130	2205
628	20250304	094600	12188076850	16130	16140	16180	16110	6456
629	20250304	094500	12083858230	16140	16160	16160	16120	5596
630	20250304	094400	11993544365	16160	16170	16200	16140	13545
631	20250304	094300	11774489105	16180	16110	16180	16110	11040
632	20250304	094200	11596364880	16110	16090	16110	16020	14053
633	20250304	094100	11370668075	16090	16130	16130	16080	14188
634	20250304	094000	11142212380	16130	16110	16150	16100	9195
635	20250304	093900	10993993285	16110	16090	16130	16090	6819
636	20250304	093800	10884136675	16090	16100	16150	16080	13448
637	20250304	093700	10667606930	16120	16175	16180	16040	34414
638	20250304	093600	10113345785	16180	16210	16230	16150	15129
639	20250304	093500	9868469560	16210	16300	16300	16210	8421
640	20250304	093400	9731648460	16290	16290	16300	16260	16760
641	20250304	093300	9458707450	16290	16270	16290	16240	6060
642	20250304	093200	9360160810	16290	16270	16290	16240	4645
643	20250304	093100	9284634770	16280	16270	16280	16220	16144
644	20250304	093000	9022310825	16300	16320	16340	16270	8781
645	20250304	092900	8879166595	16310	16410	16410	16300	10972
646	20250304	092800	8699733855	16410	16440	16450	16390	9050
647	20250304	092700	8551126970	16440	16420	16450	16410	8110
648	20250304	092600	8417900290	16410	16460	16470	16410	7509
649	20250304	092500	8294428540	16460	16500	16515	16450	8166
650	20250304	092400	8159851660	16500	16490	16520	16470	23700
651	20250304	092300	7768840950	16460	16470	16500	16420	17996
652	20250304	092200	7472633765	16500	16310	16500	16310	40424
653	20250304	092100	6808112185	16320	16310	16430	16250	12049
654	20250304	092000	6611253555	16310	16400	16430	16290	21139
655	20250304	091900	6265163290	16400	16330	16400	16320	12011
656	20250304	091800	6068518300	16320	16350	16390	16290	6315
657	20250304	091700	5965368425	16350	16350	16350	16250	9168
658	20250304	091600	5815975965	16350	16300	16430	16300	18852
659	20250304	091500	5507272155	16300	16270	16300	16200	9819
660	20250304	091400	5347521745	16270	16140	16270	16110	20036
661	20250304	091300	5023318615	16150	16170	16170	16110	10156
662	20250304	091200	4859430630	16170	16190	16190	16110	5158
663	20250304	091100	4776106415	16180	16180	16190	16130	4587
664	20250304	091000	4702024615	16130	16210	16220	16080	19466
665	20250304	090900	4387058390	16200	16300	16310	16200	7650
666	20250304	090800	4262879050	16300	16290	16320	16270	18260
667	20250304	090700	3965403880	16290	16200	16300	16200	23092
668	20250304	090600	3590076650	16190	16120	16190	16040	37663
669	20250304	090500	2983878545	16110	16090	16160	16060	20229
670	20250304	090400	2657940410	16090	16070	16090	15980	45820
671	20250304	090300	1924012580	16070	16190	16190	16050	28952
672	20250304	090200	1457573070	16140	16170	16200	16120	20887
673	20250304	090100	1120380045	16185	16130	16350	16110	21459
674	20250304	090000	773000665	16110	16200	16370	16110	46882