KissMeData/293490/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	211200	1946291015	15650	15650	15650	15650	5882
3	20250310	211100	1946291015	15650	15650	15650	15650	0
4	20250310	211000	1946291015	15650	15650	15650	15650	0
5	20250310	210900	1946291015	15650	15650	15650	15650	0
6	20250310	210800	1946291015	15650	15650	15650	15650	0
7	20250310	210700	1946291015	15650	15650	15650	15650	0
8	20250310	210600	1946291015	15650	15650	15650	15650	0
9	20250310	210500	1946291015	15650	15650	15650	15650	0
10	20250310	210400	1946291015	15650	15650	15650	15650	0
11	20250310	210300	1946291015	15650	15650	15650	15650	0
12	20250310	210200	1946291015	15650	15650	15650	15650	0
13	20250310	210100	1946291015	15650	15650	15650	15650	0
14	20250310	210000	1946291015	15650	15650	15650	15650	0
15	20250310	205900	1946291015	15650	15650	15650	15650	0
16	20250310	205800	1946291015	15650	15650	15650	15650	0
17	20250310	205700	1946291015	15650	15650	15650	15650	0
18	20250310	205600	1946291015	15650	15650	15650	15650	0
19	20250310	205500	1946291015	15650	15650	15650	15650	0
20	20250310	205400	1946291015	15650	15650	15650	15650	0
21	20250310	205300	1946291015	15650	15650	15650	15650	0
22	20250310	205200	1946291015	15650	15650	15650	15650	0
23	20250310	205100	1946291015	15650	15650	15650	15650	0
24	20250310	205000	1946291015	15650	15650	15650	15650	0
25	20250310	204900	1946291015	15650	15650	15650	15650	0
26	20250310	204800	1946291015	15650	15650	15650	15650	0
27	20250310	204700	1946291015	15650	15650	15650	15650	0
28	20250310	204600	1946291015	15650	15650	15650	15650	0
29	20250310	204500	1946291015	15650	15650	15650	15650	0
30	20250310	204400	1946291015	15650	15650	15650	15650	0
31	20250310	204300	1946291015	15650	15650	15650	15650	0
32	20250310	204200	1946291015	15650	15650	15650	15650	5882
33	20250310	204100	1946291015	15650	15650	15650	15650	0
34	20250310	204000	1946291015	15650	15650	15650	15650	0
35	20250310	203900	1946291015	15650	15650	15650	15650	0
36	20250310	203800	1946291015	15650	15650	15650	15650	0
37	20250310	203700	1946291015	15650	15650	15650	15650	0
38	20250310	203600	1946291015	15650	15650	15650	15650	0
39	20250310	203500	1946291015	15650	15650	15650	15650	0
40	20250310	203400	1946291015	15650	15650	15650	15650	0
41	20250310	203300	1946291015	15650	15650	15650	15650	0
42	20250310	203200	1946291015	15650	15650	15650	15650	0
43	20250310	203100	1946291015	15650	15650	15650	15650	0
44	20250310	203000	1946291015	15650	15650	15650	15650	0
45	20250310	202900	1946291015	15650	15650	15650	15650	0
46	20250310	202800	1946291015	15650	15650	15650	15650	0
47	20250310	202700	1946291015	15650	15650	15650	15650	0
48	20250310	202600	1946291015	15650	15650	15650	15650	0
49	20250310	202500	1946291015	15650	15650	15650	15650	0
50	20250310	202400	1946291015	15650	15650	15650	15650	0
51	20250310	202300	1946291015	15650	15650	15650	15650	0
52	20250310	202200	1946291015	15650	15650	15650	15650	0
53	20250310	202100	1946291015	15650	15650	15650	15650	0
54	20250310	202000	1946291015	15650	15650	15650	15650	0
55	20250310	201900	1946291015	15650	15650	15650	15650	0
56	20250310	201800	1946291015	15650	15650	15650	15650	0
57	20250310	201700	1946291015	15650	15650	15650	15650	0
58	20250310	201600	1946291015	15650	15650	15650	15650	0
59	20250310	201500	1946291015	15650	15650	15650	15650	0
60	20250310	201400	1946291015	15650	15650	15650	15650	0
61	20250310	201300	1946291015	15650	15650	15650	15650	0
62	20250310	201200	1946291015	15650	15650	15650	15650	5882
63	20250310	201100	1946291015	15650	15650	15650	15650	0
64	20250310	201000	1946291015	15650	15650	15650	15650	0
65	20250310	200900	1946291015	15650	15650	15650	15650	0
66	20250310	200800	1946291015	15650	15650	15650	15650	0
67	20250310	200700	1946291015	15650	15650	15650	15650	0
68	20250310	200600	1946291015	15650	15650	15650	15650	0
69	20250310	200500	1946291015	15650	15650	15650	15650	0
70	20250310	200400	1946291015	15650	15650	15650	15650	0
71	20250310	200300	1946291015	15650	15650	15650	15650	0
72	20250310	200200	1946291015	15650	15650	15650	15650	0
73	20250310	200100	1946291015	15650	15650	15650	15650	0
74	20250310	200000	1946291015	15650	15650	15650	15650	0
75	20250310	195900	1946291015	15650	15650	15650	15650	0
76	20250310	195800	1946291015	15650	15650	15650	15650	0
77	20250310	195700	1946291015	15650	15650	15650	15650	0
78	20250310	195600	1946291015	15650	15650	15650	15650	0
79	20250310	195500	1946291015	15650	15650	15650	15650	0
80	20250310	195400	1946291015	15650	15650	15650	15650	0
81	20250310	195300	1946291015	15650	15650	15650	15650	0
82	20250310	195200	1946291015	15650	15650	15650	15650	0
83	20250310	195100	1946291015	15650	15650	15650	15650	0
84	20250310	195000	1946291015	15650	15650	15650	15650	0
85	20250310	194900	1946291015	15650	15650	15650	15650	0
86	20250310	194800	1946291015	15650	15650	15650	15650	0
87	20250310	194700	1946291015	15650	15650	15650	15650	0
88	20250310	194600	1946291015	15650	15650	15650	15650	0
89	20250310	194500	1946291015	15650	15650	15650	15650	0
90	20250310	194400	1946291015	15650	15650	15650	15650	0
91	20250310	194300	1946291015	15650	15650	15650	15650	0
92	20250310	194200	1946291015	15650	15650	15650	15650	5882
93	20250310	194100	1946291015	15650	15650	15650	15650	0
94	20250310	194000	1946291015	15650	15650	15650	15650	0
95	20250310	193900	1946291015	15650	15650	15650	15650	0
96	20250310	193800	1946291015	15650	15650	15650	15650	0
97	20250310	193700	1946291015	15650	15650	15650	15650	0
98	20250310	193600	1946291015	15650	15650	15650	15650	0
99	20250310	193500	1946291015	15650	15650	15650	15650	0
100	20250310	193400	1946291015	15650	15650	15650	15650	0
101	20250310	193300	1946291015	15650	15650	15650	15650	0
102	20250310	193200	1946291015	15650	15650	15650	15650	0
103	20250310	193100	1946291015	15650	15650	15650	15650	0
104	20250310	193000	1946291015	15650	15650	15650	15650	0
105	20250310	192900	1946291015	15650	15650	15650	15650	0
106	20250310	192800	1946291015	15650	15650	15650	15650	0
107	20250310	192700	1946291015	15650	15650	15650	15650	0
108	20250310	192600	1946291015	15650	15650	15650	15650	0
109	20250310	192500	1946291015	15650	15650	15650	15650	0
110	20250310	192400	1946291015	15650	15650	15650	15650	0
111	20250310	192300	1946291015	15650	15650	15650	15650	0
112	20250310	192200	1946291015	15650	15650	15650	15650	0
113	20250310	192100	1946291015	15650	15650	15650	15650	0
114	20250310	192000	1946291015	15650	15650	15650	15650	0
115	20250310	191900	1946291015	15650	15650	15650	15650	0
116	20250310	191800	1946291015	15650	15650	15650	15650	0
117	20250310	191700	1946291015	15650	15650	15650	15650	0
118	20250310	191600	1946291015	15650	15650	15650	15650	0
119	20250310	191500	1946291015	15650	15650	15650	15650	0
120	20250310	191400	1946291015	15650	15650	15650	15650	0
121	20250310	191300	1946291015	15650	15650	15650	15650	0
122	20250310	191200	1946291015	15650	15650	15650	15650	5882
123	20250310	191100	1946291015	15650	15650	15650	15650	0
124	20250310	191000	1946291015	15650	15650	15650	15650	0
125	20250310	190900	1946291015	15650	15650	15650	15650	0
126	20250310	190800	1946291015	15650	15650	15650	15650	0
127	20250310	190700	1946291015	15650	15650	15650	15650	0
128	20250310	190600	1946291015	15650	15650	15650	15650	0
129	20250310	190500	1946291015	15650	15650	15650	15650	0
130	20250310	190400	1946291015	15650	15650	15650	15650	0
131	20250310	190300	1946291015	15650	15650	15650	15650	0
132	20250310	190200	1946291015	15650	15650	15650	15650	0
133	20250310	190100	1946291015	15650	15650	15650	15650	0
134	20250310	190000	1946291015	15650	15650	15650	15650	0
135	20250310	185900	1946291015	15650	15650	15650	15650	0
136	20250310	185800	1946291015	15650	15650	15650	15650	0
137	20250310	185700	1946291015	15650	15650	15650	15650	0
138	20250310	185600	1946291015	15650	15650	15650	15650	0
139	20250310	185500	1946291015	15650	15650	15650	15650	0
140	20250310	185400	1946291015	15650	15650	15650	15650	0
141	20250310	185300	1946291015	15650	15650	15650	15650	0
142	20250310	185200	1946291015	15650	15650	15650	15650	0
143	20250310	185100	1946291015	15650	15650	15650	15650	0
144	20250310	185000	1946291015	15650	15650	15650	15650	0
145	20250310	184900	1946291015	15650	15650	15650	15650	0
146	20250310	184800	1946291015	15650	15650	15650	15650	0
147	20250310	184700	1946291015	15650	15650	15650	15650	0
148	20250310	184600	1946291015	15650	15650	15650	15650	0
149	20250310	184500	1946291015	15650	15650	15650	15650	0
150	20250310	184400	1946291015	15650	15650	15650	15650	0
151	20250310	184300	1946291015	15650	15650	15650	15650	0
152	20250310	184200	1946291015	15650	15650	15650	15650	5882
153	20250310	184100	1946291015	15650	15650	15650	15650	0
154	20250310	184000	1946291015	15650	15650	15650	15650	0
155	20250310	183900	1946291015	15650	15650	15650	15650	0
156	20250310	183800	1946291015	15650	15650	15650	15650	0
157	20250310	183700	1946291015	15650	15650	15650	15650	0
158	20250310	183600	1946291015	15650	15650	15650	15650	0
159	20250310	183500	1946291015	15650	15650	15650	15650	0
160	20250310	183400	1946291015	15650	15650	15650	15650	0
161	20250310	183300	1946291015	15650	15650	15650	15650	0
162	20250310	183200	1946291015	15650	15650	15650	15650	0
163	20250310	183100	1946291015	15650	15650	15650	15650	0
164	20250310	183000	1946291015	15650	15650	15650	15650	0
165	20250310	182900	1946291015	15650	15650	15650	15650	0
166	20250310	182800	1946291015	15650	15650	15650	15650	0
167	20250310	182700	1946291015	15650	15650	15650	15650	0
168	20250310	182600	1946291015	15650	15650	15650	15650	0
169	20250310	182500	1946291015	15650	15650	15650	15650	0
170	20250310	182400	1946291015	15650	15650	15650	15650	0
171	20250310	182300	1946291015	15650	15650	15650	15650	0
172	20250310	182200	1946291015	15650	15650	15650	15650	0
173	20250310	182100	1946291015	15650	15650	15650	15650	0
174	20250310	182000	1946291015	15650	15650	15650	15650	0
175	20250310	181900	1946291015	15650	15650	15650	15650	0
176	20250310	181800	1946291015	15650	15650	15650	15650	0
177	20250310	181700	1946291015	15650	15650	15650	15650	0
178	20250310	181600	1946291015	15650	15650	15650	15650	0
179	20250310	181500	1946291015	15650	15650	15650	15650	0
180	20250310	181400	1946291015	15650	15650	15650	15650	0
181	20250310	181300	1946291015	15650	15650	15650	15650	0
182	20250310	181200	1946291015	15650	15650	15650	15650	5882
183	20250310	181100	1946291015	15650	15650	15650	15650	0
184	20250310	181000	1946291015	15650	15650	15650	15650	0
185	20250310	180900	1946291015	15650	15650	15650	15650	0
186	20250310	180800	1946291015	15650	15650	15650	15650	0
187	20250310	180700	1946291015	15650	15650	15650	15650	0
188	20250310	180600	1946291015	15650	15650	15650	15650	0
189	20250310	180500	1946291015	15650	15650	15650	15650	0
190	20250310	180400	1946291015	15650	15650	15650	15650	0
191	20250310	180300	1946291015	15650	15650	15650	15650	0
192	20250310	180200	1946291015	15650	15650	15650	15650	0
193	20250310	180100	1946291015	15650	15650	15650	15650	0
194	20250310	180000	1946291015	15650	15650	15650	15650	0
195	20250310	175900	1946291015	15650	15650	15650	15650	0
196	20250310	175800	1946291015	15650	15650	15650	15650	0
197	20250310	175700	1946291015	15650	15650	15650	15650	0
198	20250310	175600	1946291015	15650	15650	15650	15650	0
199	20250310	175500	1946291015	15650	15650	15650	15650	0
200	20250310	175400	1946291015	15650	15650	15650	15650	0
201	20250310	175300	1946291015	15650	15650	15650	15650	0
202	20250310	175200	1946291015	15650	15650	15650	15650	0
203	20250310	175100	1946291015	15650	15650	15650	15650	0
204	20250310	175000	1946291015	15650	15650	15650	15650	0
205	20250310	174900	1946291015	15650	15650	15650	15650	0
206	20250310	174800	1946291015	15650	15650	15650	15650	0
207	20250310	174700	1946291015	15650	15650	15650	15650	0
208	20250310	174600	1946291015	15650	15650	15650	15650	0
209	20250310	174500	1946291015	15650	15650	15650	15650	0
210	20250310	174400	1946291015	15650	15650	15650	15650	0
211	20250310	174300	1946291015	15650	15650	15650	15650	0
212	20250310	174200	1946291015	15650	15650	15650	15650	5882
213	20250310	174100	1946291015	15650	15650	15650	15650	0
214	20250310	174000	1946291015	15650	15650	15650	15650	0
215	20250310	173900	1946291015	15650	15650	15650	15650	0
216	20250310	173800	1946291015	15650	15650	15650	15650	0
217	20250310	173700	1946291015	15650	15650	15650	15650	0
218	20250310	173600	1946291015	15650	15650	15650	15650	0
219	20250310	173500	1946291015	15650	15650	15650	15650	0
220	20250310	173400	1946291015	15650	15650	15650	15650	0
221	20250310	173300	1946291015	15650	15650	15650	15650	0
222	20250310	173200	1946291015	15650	15650	15650	15650	0
223	20250310	173100	1946291015	15650	15650	15650	15650	0
224	20250310	173000	1946291015	15650	15650	15650	15650	0
225	20250310	172900	1946291015	15650	15650	15650	15650	0
226	20250310	172800	1946291015	15650	15650	15650	15650	0
227	20250310	172700	1946291015	15650	15650	15650	15650	0
228	20250310	172600	1946291015	15650	15650	15650	15650	0
229	20250310	172500	1946291015	15650	15650	15650	15650	0
230	20250310	172400	1946291015	15650	15650	15650	15650	0
231	20250310	172300	1946291015	15650	15650	15650	15650	0
232	20250310	172200	1946291015	15650	15650	15650	15650	0
233	20250310	172100	1946291015	15650	15650	15650	15650	0
234	20250310	172000	1946291015	15650	15650	15650	15650	0
235	20250310	171900	1946291015	15650	15650	15650	15650	0
236	20250310	171800	1946291015	15650	15650	15650	15650	0
237	20250310	171700	1946291015	15650	15650	15650	15650	0
238	20250310	171600	1946291015	15650	15650	15650	15650	0
239	20250310	171500	1946291015	15650	15650	15650	15650	0
240	20250310	171400	1946291015	15650	15650	15650	15650	0
241	20250310	171300	1946291015	15650	15650	15650	15650	0
242	20250310	171200	1946291015	15650	15650	15650	15650	5882
243	20250310	171100	1946291015	15650	15650	15650	15650	0
244	20250310	171000	1946291015	15650	15650	15650	15650	0
245	20250310	170900	1946291015	15650	15650	15650	15650	0
246	20250310	170800	1946291015	15650	15650	15650	15650	0
247	20250310	170700	1946291015	15650	15650	15650	15650	0
248	20250310	170600	1946291015	15650	15650	15650	15650	0
249	20250310	170500	1946291015	15650	15650	15650	15650	0
250	20250310	170400	1946291015	15650	15650	15650	15650	0
251	20250310	170300	1946291015	15650	15650	15650	15650	0
252	20250310	170200	1946291015	15650	15650	15650	15650	0
253	20250310	170100	1946291015	15650	15650	15650	15650	0
254	20250310	170000	1946291015	15650	15650	15650	15650	0
255	20250310	165900	1946291015	15650	15650	15650	15650	0
256	20250310	165800	1946291015	15650	15650	15650	15650	0
257	20250310	165700	1946291015	15650	15650	15650	15650	0
258	20250310	165600	1946291015	15650	15650	15650	15650	0
259	20250310	165500	1946291015	15650	15650	15650	15650	0
260	20250310	165400	1946291015	15650	15650	15650	15650	0
261	20250310	165300	1946291015	15650	15650	15650	15650	0
262	20250310	165200	1946291015	15650	15650	15650	15650	0
263	20250310	165100	1946291015	15650	15650	15650	15650	0
264	20250310	165000	1946291015	15650	15650	15650	15650	0
265	20250310	164900	1946291015	15650	15650	15650	15650	0
266	20250310	164800	1946291015	15650	15650	15650	15650	0
267	20250310	164700	1946291015	15650	15650	15650	15650	0
268	20250310	164600	1946291015	15650	15650	15650	15650	0
269	20250310	164500	1946291015	15650	15650	15650	15650	0
270	20250310	164400	1946291015	15650	15650	15650	15650	0
271	20250310	164300	1946291015	15650	15650	15650	15650	0
272	20250310	164200	1946291015	15650	15650	15650	15650	5882
273	20250310	164100	1946291015	15650	15650	15650	15650	0
274	20250310	164000	1946291015	15650	15650	15650	15650	0
275	20250310	163900	1946291015	15650	15650	15650	15650	0
276	20250310	163800	1946291015	15650	15650	15650	15650	0
277	20250310	163700	1946291015	15650	15650	15650	15650	0
278	20250310	163600	1946291015	15650	15650	15650	15650	0
279	20250310	163500	1946291015	15650	15650	15650	15650	0
280	20250310	163400	1946291015	15650	15650	15650	15650	0
281	20250310	163300	1946291015	15650	15650	15650	15650	0
282	20250310	163200	1946291015	15650	15650	15650	15650	0
283	20250310	163100	1946291015	15650	15650	15650	15650	0
284	20250310	163000	1946291015	15650	15650	15650	15650	0
285	20250310	162900	1946291015	15650	15650	15650	15650	0
286	20250310	162800	1946291015	15650	15650	15650	15650	0
287	20250310	162700	1946291015	15650	15650	15650	15650	0
288	20250310	162600	1946291015	15650	15650	15650	15650	0
289	20250310	162500	1946291015	15650	15650	15650	15650	0
290	20250310	162400	1946291015	15650	15650	15650	15650	0
291	20250310	162300	1946291015	15650	15650	15650	15650	0
292	20250310	162200	1946291015	15650	15650	15650	15650	0
293	20250310	162100	1946291015	15650	15650	15650	15650	0
294	20250310	162000	1946291015	15650	15650	15650	15650	0
295	20250310	161900	1946291015	15650	15650	15650	15650	0
296	20250310	161800	1946291015	15650	15650	15650	15650	0
297	20250310	161700	1946291015	15650	15650	15650	15650	0
298	20250310	161600	1946291015	15650	15650	15650	15650	0
299	20250310	161500	1946291015	15650	15650	15650	15650	0
300	20250310	161400	1946291015	15650	15650	15650	15650	0
301	20250310	161300	1946291015	15650	15650	15650	15650	0
302	20250310	161200	1946291015	15650	15650	15650	15650	5882
303	20250310	161100	1946291015	15650	15650	15650	15650	0
304	20250310	161000	1946291015	15650	15650	15650	15650	0
305	20250310	160900	1946291015	15650	15650	15650	15650	0
306	20250310	160800	1946291015	15650	15650	15650	15650	0
307	20250310	160700	1946291015	15650	15650	15650	15650	0
308	20250310	160600	1946291015	15650	15650	15650	15650	0
309	20250310	160500	1946291015	15650	15650	15650	15650	0
310	20250310	160400	1946291015	15650	15650	15650	15650	0
311	20250310	160300	1946291015	15650	15650	15650	15650	0
312	20250310	160200	1946291015	15650	15650	15650	15650	0
313	20250310	160100	1946291015	15650	15650	15650	15650	0
314	20250310	160000	1946291015	15650	15650	15650	15650	0
315	20250310	155900	1946291015	15650	15650	15650	15650	0
316	20250310	155800	1946291015	15650	15650	15650	15650	0
317	20250310	155700	1946291015	15650	15650	15650	15650	0
318	20250310	155600	1946291015	15650	15650	15650	15650	0
319	20250310	155500	1946291015	15650	15650	15650	15650	0
320	20250310	155400	1946291015	15650	15650	15650	15650	0
321	20250310	155300	1946291015	15650	15650	15650	15650	0
322	20250310	155200	1946291015	15650	15650	15650	15650	0
323	20250310	155100	1946291015	15650	15650	15650	15650	0
324	20250310	155000	1946291015	15650	15650	15650	15650	0
325	20250310	154900	1946291015	15650	15650	15650	15650	0
326	20250310	154800	1946291015	15650	15650	15650	15650	0
327	20250310	154700	1946291015	15650	15650	15650	15650	0
328	20250310	154600	1946291015	15650	15650	15650	15650	0
329	20250310	154500	1946291015	15650	15650	15650	15650	0
330	20250310	154400	1946291015	15650	15650	15650	15650	0
331	20250310	154300	1946291015	15650	15650	15650	15650	0
332	20250310	154200	1946291015	15650	15650	15650	15650	5882
333	20250310	154100	1946291015	15650	15650	15650	15650	0
334	20250310	154000	1946291015	15650	15650	15650	15650	0
335	20250310	153900	1946291015	15650	15650	15650	15650	0
336	20250310	153800	1946291015	15650	15650	15650	15650	0
337	20250310	153700	1946291015	15650	15650	15650	15650	0
338	20250310	153600	1946291015	15650	15650	15650	15650	0
339	20250310	153500	1946291015	15650	15650	15650	15650	0
340	20250310	153400	1946291015	15650	15650	15650	15650	0
341	20250310	153300	1946291015	15650	15650	15650	15650	0
342	20250310	153200	1946291015	15650	15650	15650	15650	0
343	20250310	153100	1946291015	15650	15650	15650	15650	0
344	20250310	153000	1946291015	15650	15650	15650	15650	5882
345	20250310	152900	1854237715	15660	15660	15660	15660	0
346	20250310	152800	1854237715	15660	15660	15660	15660	0
347	20250310	152700	1854237715	15660	15660	15660	15660	0
348	20250310	152600	1854237715	15660	15660	15660	15660	0
349	20250310	152500	1854237715	15660	15660	15660	15660	0
350	20250310	152400	1854237715	15660	15660	15660	15660	0
351	20250310	152300	1854237715	15660	15660	15660	15660	0
352	20250310	152200	1854237715	15660	15660	15660	15660	0
353	20250310	152100	1854237715	15660	15660	15660	15660	0
354	20250310	152000	1854237715	15660	15660	15660	15660	0
355	20250310	151900	1854237715	15660	15670	15680	15650	2066
356	20250310	151800	1821879035	15670	15680	15680	15670	633
357	20250310	151700	1811953985	15680	15680	15680	15680	78
358	20250310	151600	1810730945	15660	15670	15680	15660	861
359	20250310	151500	1797236595	15670	15680	15680	15670	35
360	20250310	151400	1796688095	15660	15670	15670	15660	133
361	20250310	151300	1794604535	15660	15660	15670	15650	211
362	20250310	151200	1791300555	15660	15680	15680	15650	1597
363	20250310	151100	1766283165	15680	15680	15680	15670	381
364	20250310	151000	1760309375	15680	15680	15680	15670	136
365	20250310	150900	1758177090	15690	15680	15690	15680	432
366	20250310	150800	1751402190	15670	15690	15690	15670	1344
367	20250310	150700	1730332020	15690	15700	15700	15690	17
368	20250310	150600	1730065250	15700	15700	15700	15680	39
369	20250310	150500	1729453290	15690	15700	15700	15680	20
370	20250310	150400	1729139560	15700	15700	15700	15680	301
371	20250310	150300	1724418660	15700	15710	15710	15680	838
372	20250310	150200	1711271290	15710	15700	15710	15700	183
373	20250310	150100	1708398150	15690	15710	15710	15690	168
374	20250310	150000	1705760540	15700	15710	15710	15700	146
375	20250310	145900	1703467580	15710	15700	15710	15700	8
376	20250310	145800	1703341970	15710	15710	15710	15700	55
377	20250310	145700	1702478230	15700	15710	15710	15690	93
378	20250310	145600	1701018320	15710	15690	15710	15680	21
379	20250310	145500	1700688890	15680	15680	15690	15680	37
380	20250310	145400	1700108680	15680	15695	15700	15680	33
381	20250310	145300	1699591025	15690	15690	15710	15690	27
382	20250310	145200	1699167365	15680	15680	15680	15680	67
383	20250310	145100	1698116805	15680	15700	15700	15680	1890
384	20250310	145000	1668472515	15710	15710	15710	15710	119
385	20250310	144900	1666603025	15710	15720	15730	15710	442
386	20250310	144800	1659658565	15720	15720	15720	15720	10
387	20250310	144700	1659501365	15720	15720	15720	15720	14
388	20250310	144600	1659281285	15720	15720	15720	15710	163
389	20250310	144500	1656719575	15720	15720	15720	15720	9
390	20250310	144400	1656578095	15710	15720	15720	15710	143
391	20250310	144300	1654330575	15750	15750	15770	15750	99
392	20250310	144200	1652770205	15790	15790	15790	15790	0
393	20250310	144100	1652770205	15790	15700	15790	15700	278
394	20250310	144000	1648396875	15690	15690	15690	15690	17
395	20250310	143900	1648130145	15680	15680	15680	15680	43
396	20250310	143800	1647455905	15680	15690	15690	15680	837
397	20250310	143700	1634328545	15690	15700	15700	15690	387
398	20250310	143600	1628255445	15700	15710	15710	15700	383
399	20250310	143500	1622238845	15720	15720	15720	15720	48
400	20250310	143400	1621484285	15710	15710	15720	15710	29
401	20250310	143300	1621028645	15690	15680	15690	15680	36
402	20250310	143200	1620463845	15680	15670	15680	15670	313
403	20250310	143100	1615556875	15670	15680	15680	15670	437
404	20250310	143000	1608708625	15720	15670	15720	15670	226
405	20250310	142900	1605166355	15670	15670	15680	15660	91
406	20250310	142800	1603740575	15670	15670	15680	15670	345
407	20250310	142700	1598334335	15670	15680	15690	15670	327
408	20250310	142600	1593208835	15680	15690	15700	15680	302
409	20250310	142500	1588472405	15690	15690	15690	15670	522
410	20250310	142400	1580287505	15710	15700	15710	15680	336
411	20250310	142300	1575014255	15700	15700	15700	15700	707
412	20250310	142200	1563914355	15700	15680	15700	15680	343
413	20250310	142100	1558532035	15680	15690	15690	15680	330
414	20250310	142000	1553356565	15690	15680	15690	15680	188
415	20250310	141900	1550407345	15680	15680	15690	15680	683
416	20250310	141800	1539697275	15690	15680	15690	15680	332
417	20250310	141700	1534488935	15680	15680	15700	15680	444
418	20250310	141600	1527526865	15690	15670	15690	15670	186
419	20250310	141500	1524610375	15670	15680	15680	15670	1773
420	20250310	141400	1496812595	15680	15690	15690	15680	634
421	20250310	141300	1486868915	15690	15710	15710	15690	359
422	20250310	141200	1481234915	15700	15700	15700	15700	343
423	20250310	141100	1475849815	15700	15710	15710	15700	570
424	20250310	141000	1466898995	15710	15700	15710	15700	235
425	20250310	140900	1463208625	15710	15710	15710	15700	542
426	20250310	140800	1454694305	15720	15700	15720	15700	704
427	20250310	140700	1443633475	15700	15710	15710	15700	967
428	20250310	140600	1428444365	15710	15720	15720	15710	1691
429	20250310	140500	1401862095	15730	15730	15730	15720	386
430	20250310	140400	1395793265	15740	15720	15740	15710	618
431	20250310	140300	1386077595	15710	15740	15750	15710	1485
432	20250310	140200	1362709785	15740	15800	15800	15740	6408
433	20250310	140100	1261663495	15800	15800	15820	15790	523
434	20250310	140000	1253399895	15800	15800	15820	15800	721
435	20250310	135900	1241998895	15810	15810	15810	15810	0
436	20250310	135800	1241998895	15810	15810	15820	15800	672
437	20250310	135700	1231380105	15800	15800	15800	15800	45
438	20250310	135600	1230669105	15800	15800	15800	15800	218
439	20250310	135500	1227224705	15800	15800	15810	15800	66
440	20250310	135400	1226181455	15800	15800	15800	15800	0
441	20250310	135300	1226181455	15800	15800	15800	15800	30
442	20250310	135200	1225707455	15820	15820	15820	15820	72
443	20250310	135100	1224568415	15820	15820	15820	15820	20
444	20250310	135000	1224252015	15820	15810	15820	15800	85
445	20250310	134900	1222908815	15810	15810	15810	15800	659
446	20250310	134800	1212490255	15820	15820	15820	15820	12
447	20250310	134700	1212300415	15810	15810	15810	15810	91
448	20250310	134600	1210861705	15810	15810	15810	15810	194
449	20250310	134500	1207794565	15810	15810	15810	15800	43
450	20250310	134400	1207114755	15810	15800	15810	15800	133
451	20250310	134300	1205012625	15810	15810	15810	15810	0
452	20250310	134200	1205012625	15810	15810	15810	15800	338
453	20250310	134100	1199668855	15810	15810	15820	15800	72
454	20250310	134000	1198531115	15810	15810	15810	15810	1
455	20250310	133900	1198515305	15810	15810	15830	15810	12
456	20250310	133800	1198325555	15810	15800	15830	15800	60
457	20250310	133700	1197376725	15810	15810	15810	15810	20
458	20250310	133600	1197060525	15830	15820	15830	15800	69
459	20250310	133500	1195969445	15810	15820	15820	15810	39
460	20250310	133400	1195352485	15820	15820	15820	15820	0
461	20250310	133300	1195352485	15820	15830	15830	15820	11
462	20250310	133200	1195178435	15820	15830	15830	15820	58
463	20250310	133100	1194260495	15840	15840	15840	15840	4
464	20250310	133000	1194197135	15830	15830	15830	15830	1
465	20250310	132900	1194181305	15840	15840	15840	15840	2
466	20250310	132800	1194149625	15830	15830	15830	15830	3
467	20250310	132700	1194102135	15840	15840	15840	15840	69
468	20250310	132600	1193009175	15830	15830	15830	15830	0
469	20250310	132500	1193009175	15830	15830	15840	15830	674
470	20250310	132400	1182333745	15830	15830	15830	15830	32
471	20250310	132300	1181827185	15830	15840	15840	15830	15
472	20250310	132200	1181589645	15830	15830	15830	15830	2
473	20250310	132100	1181557985	15830	15830	15830	15830	0
474	20250310	132000	1181557985	15830	15840	15840	15830	522
475	20250310	131900	1173294465	15840	15840	15840	15840	11
476	20250310	131800	1173120225	15830	15850	15850	15830	111
477	20250310	131700	1171362895	15850	15840	15850	15840	12
478	20250310	131600	1171172705	15830	15850	15850	15830	419
479	20250310	131500	1164535775	15840	15840	15840	15840	9
480	20250310	131400	1164393215	15840	15835	15840	15835	47
481	20250310	131300	1163648740	15835	15830	15835	15830	58
482	20250310	131200	1162730560	15830	15835	15835	15830	26
483	20250310	131100	1162318875	15835	15840	15840	15835	80
484	20250310	131000	1161051685	15830	15850	15850	15830	485
485	20250310	130900	1153364595	15850	15830	15850	15830	4
486	20250310	130800	1153301215	15830	15840	15840	15830	516
487	20250310	130700	1145130955	15840	15840	15840	15840	47
488	20250310	130600	1144386475	15840	15830	15840	15830	58
489	20250310	130500	1143467765	15830	15830	15830	15830	0
490	20250310	130400	1143467765	15830	15820	15830	15820	900
491	20250310	130300	1129227945	15820	15820	15820	15820	1
492	20250310	130200	1129212125	15790	15800	15820	15790	1952
493	20250310	130100	1098340785	15800	15810	15810	15800	82
494	20250310	130000	1097044385	15790	15800	15800	15790	497
495	20250310	125900	1089191905	15800	15810	15810	15790	563
496	20250310	125800	1080296525	15800	15790	15800	15790	285
497	20250310	125700	1075794945	15780	15790	15790	15780	226
498	20250310	125600	1072226495	15790	15790	15790	15790	40
499	20250310	125500	1071594895	15790	15780	15800	15780	293
500	20250310	125400	1066968585	15790	15790	15790	15790	1
501	20250310	125300	1066952795	15780	15780	15780	15780	21
502	20250310	125200	1066621415	15780	15800	15800	15780	627
503	20250310	125100	1056721055	15790	15790	15790	15790	0
504	20250310	125000	1056721055	15790	15800	15800	15790	114
505	20250310	124900	1054919865	15800	15810	15810	15800	215
506	20250310	124800	1051522785	15800	15800	15800	15800	3
507	20250310	124700	1051475385	15800	15800	15800	15800	0
508	20250310	124600	1051475385	15800	15800	15800	15800	171
509	20250310	124500	1048773585	15800	15800	15800	15800	190
510	20250310	124400	1045771585	15820	15810	15820	15800	319
511	20250310	124300	1040727495	15800	15800	15800	15800	38
512	20250310	124200	1040127095	15820	15820	15820	15820	1
513	20250310	124100	1040111275	15800	15810	15810	15800	31
514	20250310	124000	1039621175	15820	15800	15820	15800	27
515	20250310	123900	1039194555	15800	15800	15800	15800	466
516	20250310	123800	1031831755	15800	15820	15820	15800	11
517	20250310	123700	1031657755	15820	15800	15820	15790	114
518	20250310	123600	1029856005	15800	15800	15800	15790	206
519	20250310	123500	1026603055	15820	15820	15820	15820	0
520	20250310	123400	1026603055	15820	15800	15820	15800	7
521	20250310	123300	1026492335	15800	15810	15810	15800	571
522	20250310	123200	1017469855	15800	15800	15800	15800	20
523	20250310	123100	1017153855	15800	15800	15800	15800	6
524	20250310	123000	1017059055	15820	15820	15820	15820	0
525	20250310	122900	1017059055	15820	15820	15820	15820	1
526	20250310	122800	1017043235	15820	15810	15820	15790	1253
527	20250310	122700	997233835	15790	15800	15800	15790	51
528	20250310	122600	996428065	15800	15810	15810	15800	286
529	20250310	122500	991906625	15790	15800	15800	15790	124
530	20250310	122400	989947835	15800	15800	15800	15800	1
531	20250310	122300	989932035	15810	15800	15810	15800	15
532	20250310	122200	989695025	15810	15810	15810	15810	5
533	20250310	122100	989615975	15810	15820	15820	15810	16
534	20250310	122000	989362955	15820	15820	15820	15820	1
535	20250310	121900	989347135	15810	15820	15820	15810	37
536	20250310	121800	988761805	15810	15810	15810	15810	1
537	20250310	121700	988745995	15810	15810	15810	15810	15
538	20250310	121600	988508845	15810	15800	15810	15800	38
539	20250310	121500	987908175	15800	15800	15800	15800	10
540	20250310	121400	987750175	15800	15800	15800	15790	97
541	20250310	121300	986217865	15810	15810	15810	15810	1
542	20250310	121200	986202055	15800	15800	15800	15800	10
543	20250310	121100	986044055	15800	15800	15800	15800	3
544	20250310	121000	985996655	15800	15800	15800	15800	2
545	20250310	120900	985965055	15790	15790	15790	15790	3
546	20250310	120800	985917685	15790	15790	15790	15790	0
547	20250310	120700	985917685	15790	15790	15790	15790	0
548	20250310	120600	985917685	15790	15790	15790	15790	0
549	20250310	120500	985917685	15790	15790	15790	15790	347
550	20250310	120400	980438555	15790	15790	15790	15790	18
551	20250310	120300	980154335	15790	15790	15790	15790	0
552	20250310	120200	980154335	15790	15820	15820	15790	32
553	20250310	120100	979648995	15790	15820	15830	15790	504
554	20250310	120000	971674915	15820	15820	15820	15820	8
555	20250310	115900	971548355	15820	15820	15820	15820	0
556	20250310	115800	971548355	15820	15770	15820	15770	20
557	20250310	115700	971232455	15820	15830	15830	15820	16
558	20250310	115600	970979275	15830	15780	15830	15780	992
559	20250310	115500	955325415	15770	15770	15770	15770	0
560	20250310	115400	955325415	15770	15770	15770	15770	72
561	20250310	115300	954189975	15770	15800	15800	15770	987
562	20250310	115200	938596475	15830	15830	15830	15830	1
563	20250310	115100	938580645	15830	15820	15830	15820	5
564	20250310	115000	938501505	15820	15800	15820	15800	3
565	20250310	114900	938454065	15800	15780	15800	15780	7
566	20250310	114800	938343505	15800	15780	15800	15780	235
567	20250310	114700	934634285	15780	15780	15780	15780	0
568	20250310	114600	934634285	15780	15780	15780	15780	77
569	20250310	114500	933419225	15780	15780	15780	15780	1
570	20250310	114400	933403445	15780	15780	15780	15780	0
571	20250310	114300	933403445	15780	15780	15780	15780	10
572	20250310	114200	933245645	15780	15810	15810	15780	217
573	20250310	114100	929819355	15810	15830	15830	15810	8
574	20250310	114000	929692795	15830	15830	15830	15830	0
575	20250310	113900	929692795	15830	15830	15830	15830	0
576	20250310	113800	929692795	15830	15830	15830	15830	0
577	20250310	113700	929692795	15830	15830	15830	15830	10
578	20250310	113600	929534495	15780	15790	15790	15780	506
579	20250310	113500	921545135	15790	15810	15810	15790	362
580	20250310	113400	915825595	15810	15810	15810	15810	1
581	20250310	113300	915809785	15810	15840	15840	15810	261
582	20250310	113200	911682715	15840	15820	15840	15820	108
583	20250310	113100	909974135	15840	15840	15840	15840	0
584	20250310	113000	909974135	15840	15840	15840	15840	21
585	20250310	112900	909641495	15840	15840	15840	15840	0
586	20250310	112800	909641495	15840	15840	15840	15840	15
587	20250310	112700	909403895	15840	15840	15840	15840	1
588	20250310	112600	909388055	15800	15800	15800	15800	45
589	20250310	112500	908677055	15800	15800	15800	15800	6
590	20250310	112400	908582255	15800	15830	15830	15800	300
591	20250310	112300	903839165	15840	15840	15840	15840	69
592	20250310	112200	902746205	15830	15830	15830	15830	420
593	20250310	112100	896097605	15820	15830	15830	15820	26
594	20250310	112000	895686035	15830	15830	15830	15830	0
595	20250310	111900	895686035	15830	15830	15830	15830	6
596	20250310	111800	895591055	15830	15820	15830	15820	75
597	20250310	111700	894404545	15820	15820	15820	15820	5
598	20250310	111600	894325445	15820	15840	15840	15820	199
599	20250310	111500	891175285	15830	15830	15840	15830	52
600	20250310	111400	890352045	15830	15830	15830	15830	4
601	20250310	111300	890288725	15830	15830	15830	15830	79
602	20250310	111200	889038155	15830	15840	15840	15830	1411
603	20250310	111100	866689145	15840	15820	15840	15820	414
604	20250310	111000	860135445	15840	15820	15840	15820	4728
605	20250310	110900	785330285	15820	15820	15820	15820	0
606	20250310	110800	785330285	15820	15820	15820	15820	4
607	20250310	110700	785267005	15820	15820	15820	15820	2
608	20250310	110600	785235365	15820	15830	15830	15820	50
609	20250310	110500	784443965	15830	15830	15830	15830	2
610	20250310	110400	784412305	15830	15830	15830	15830	23
611	20250310	110300	784048215	15830	15815	15830	15815	820
612	20250310	110200	771069115	15830	15810	15830	15810	156
613	20250310	110100	768602695	15830	15800	15830	15790	83
614	20250310	110000	767291955	15790	15830	15830	15790	560
615	20250310	105900	758437735	15830	15830	15830	15830	0
616	20250310	105800	758437735	15830	15830	15830	15830	123
617	20250310	105700	756490645	15830	15840	15840	15830	317
618	20250310	105600	751471405	15840	15830	15840	15810	348
619	20250310	105500	745960515	15830	15830	15830	15830	1
620	20250310	105400	745944685	15820	15820	15820	15820	0
621	20250310	105300	745944685	15820	15820	15840	15790	96
622	20250310	105200	744426735	15820	15820	15820	15820	11
623	20250310	105100	744252715	15820	15820	15820	15820	0
624	20250310	105000	744252715	15820	15840	15840	15790	2515
625	20250310	104900	704532835	15840	15830	15840	15830	7
626	20250310	104800	704422005	15840	15840	15840	15840	116
627	20250310	104700	702584565	15840	15840	15850	15840	1085
628	20250310	104600	685396585	15840	15830	15840	15830	586
629	20250310	104500	676118215	15800	15800	15800	15800	4
630	20250310	104400	676055015	15820	15820	15820	15820	26
631	20250310	104300	675643695	15810	15820	15820	15810	108
632	20250310	104200	673936175	15830	15830	15830	15830	212
633	20250310	104100	670580215	15830	15830	15830	15830	7
634	20250310	104000	670469405	15800	15810	15830	15800	118
635	20250310	103900	668604265	15810	15810	15830	15810	522
636	20250310	103800	660351185	15810	15820	15840	15810	358
637	20250310	103700	654687635	15820	15840	15840	15820	739
638	20250310	103600	642996425	15840	15830	15850	15830	937
639	20250310	103500	628156045	15810	15830	15830	15810	21
640	20250310	103400	627823655	15840	15850	15850	15840	74
641	20250310	103300	626651255	15850	15800	15850	15800	4833
642	20250310	103200	550129035	15800	15800	15800	15800	21
643	20250310	103100	549797235	15790	15790	15800	15790	856
644	20250310	103000	536280985	15800	15810	15810	15800	240
645	20250310	102900	532488965	15800	15800	15810	15800	534
646	20250310	102800	524051135	15800	15790	15800	15790	31
647	20250310	102700	523561635	15800	15790	15800	15790	50
648	20250310	102600	522771935	15800	15790	15800	15790	34
649	20250310	102500	522234815	15800	15790	15800	15790	310
650	20250310	102400	517336825	15790	15770	15790	15770	294
651	20250310	102300	512696375	15780	15760	15780	15760	392
652	20250310	102200	506518435	15750	15760	15760	15750	143
653	20250310	102100	504266085	15760	15760	15760	15760	101
654	20250310	102000	502674325	15760	15760	15760	15750	35
655	20250310	101900	502122775	15760	15760	15760	15750	211
656	20250310	101800	498799315	15760	15770	15770	15760	98
657	20250310	101700	497254815	15760	15780	15780	15760	135
658	20250310	101600	495126895	15780	15780	15780	15780	10
659	20250310	101500	494969095	15780	15760	15780	15760	24
660	20250310	101400	494590465	15770	15760	15770	15760	71
661	20250310	101300	493471335	15750	15760	15760	15750	697
662	20250310	101200	482487765	15770	15770	15770	15760	82
663	20250310	101100	481194925	15780	15780	15780	15780	9
664	20250310	101000	481052905	15780	15770	15780	15770	49
665	20250310	100900	480279735	15780	15770	15780	15770	381
666	20250310	100800	474271305	15770	15770	15770	15760	42
667	20250310	100700	473609325	15770	15800	15800	15760	206
668	20250310	100600	470359225	15780	15800	15800	15780	141
669	20250310	100500	468131825	15800	15770	15800	15770	89
670	20250310	100400	466728075	15770	15770	15770	15770	26
671	20250310	100300	466318055	15770	15770	15770	15770	7
672	20250310	100200	466207665	15770	15770	15770	15770	0
673	20250310	100100	466207665	15770	15760	15770	15760	48
674	20250310	100000	465451175	15760	15780	15780	15760	111
675	20250310	095900	463701765	15780	15750	15800	15750	10
676	20250310	095800	463543905	15750	15750	15770	15750	33
677	20250310	095700	463023955	15750	15750	15750	15750	36
678	20250310	095600	462456955	15750	15750	15750	15750	0
679	20250310	095500	462456955	15750	15750	15750	15750	100
680	20250310	095400	460881955	15750	15810	15810	15740	111
681	20250310	095300	459133645	15830	15810	15830	15770	191
682	20250310	095200	456117975	15830	15800	15830	15770	126
683	20250310	095100	454128535	15800	15800	15800	15800	27
684	20250310	095000	453701935	15800	15780	15800	15750	295
685	20250310	094900	449051095	15830	15780	15830	15780	331
686	20250310	094800	443813175	15800	15800	15800	15800	10
687	20250310	094700	443655175	15800	15800	15800	15800	10
688	20250310	094600	443497175	15800	15820	15820	15800	2
689	20250310	094500	443465555	15830	15800	15830	15800	16
690	20250310	094400	443212575	15790	15830	15830	15790	789
691	20250310	094300	430725575	15830	15800	15830	15800	701
692	20250310	094200	419639185	15800	15800	15800	15800	155
693	20250310	094100	417190185	15800	15780	15800	15780	456
694	20250310	094000	409986185	15800	15760	15800	15760	1232
695	20250310	093900	390534635	15770	15750	15770	15750	1806
696	20250310	093800	362079535	15720	15720	15740	15720	530
697	20250310	093700	353743025	15720	15720	15720	15680	206
698	20250310	093600	350512345	15730	15730	15730	15730	3
699	20250310	093500	350465155	15710	15720	15720	15700	87
700	20250310	093400	349098565	15700	15700	15700	15700	1
701	20250310	093300	349082865	15700	15680	15700	15680	146
702	20250310	093200	346791685	15690	15700	15700	15690	140
703	20250310	093100	344594865	15690	15700	15700	15690	108
704	20250310	093000	342899405	15660	15650	15660	15640	1183
705	20250310	092900	324386755	15660	15700	15700	15660	139
706	20250310	092800	322208095	15700	15700	15700	15690	3
707	20250310	092700	322161005	15700	15680	15700	15680	15
708	20250310	092600	321925765	15650	15650	15750	15650	323
709	20250310	092500	316867885	15650	15680	15680	15650	496
710	20250310	092400	309096255	15670	15700	15700	15670	155
711	20250310	092300	306666135	15760	15720	15760	15710	27
712	20250310	092200	306241115	15760	15760	15760	15760	13
713	20250310	092100	306036235	15760	15750	15760	15750	166
714	20250310	092000	303420945	15700	15750	15750	15680	683
715	20250310	091900	292685305	15740	15690	15740	15690	715
716	20250310	091800	281449085	15690	15690	15690	15690	51
717	20250310	091700	280648895	15700	15700	15700	15650	179
718	20250310	091600	277846725	15650	15650	15650	15645	329
719	20250310	091500	272697950	15650	15670	15670	15650	480
720	20250310	091400	265185810	15650	15660	15660	15650	1086
721	20250310	091300	248187280	15720	15730	15730	15650	20
722	20250310	091200	247873520	15700	15720	15720	15700	22
723	20250310	091100	247527720	15640	15730	15730	15640	24
724	20250310	091000	247152000	15740	15610	15750	15610	2865
725	20250310	090900	202177660	15610	15600	15610	15560	879
726	20250310	090800	188490030	15600	15620	15620	15570	891
727	20250310	090700	174594130	15620	15610	15630	15580	1544
728	20250310	090600	150512750	15640	15630	15640	15630	142
729	20250310	090500	148292980	15630	15630	15630	15630	52
730	20250310	090400	147480220	15580	15590	15590	15580	48
731	20250310	090300	146732330	15570	15590	15590	15570	734
732	20250310	090200	135301260	15590	15630	15630	15590	6855
733	20250310	090100	28327610	15620	15670	15670	15620	320
734	20250310	090000	23326000	15670	15630	15670	15630	1492