KissMeData/101160/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	201500	1125248765	16750	16750	16750	16750	790
3	20250305	201400	1125248765	16750	16750	16750	16750	0
4	20250305	201300	1125248765	16750	16750	16750	16750	0
5	20250305	201200	1125248765	16750	16750	16750	16750	0
6	20250305	201100	1125248765	16750	16750	16750	16750	0
7	20250305	201000	1125248765	16750	16750	16750	16750	0
8	20250305	200900	1125248765	16750	16750	16750	16750	0
9	20250305	200800	1125248765	16750	16750	16750	16750	0
10	20250305	200700	1125248765	16750	16750	16750	16750	0
11	20250305	200600	1125248765	16750	16750	16750	16750	0
12	20250305	200500	1125248765	16750	16750	16750	16750	0
13	20250305	200400	1125248765	16750	16750	16750	16750	0
14	20250305	200300	1125248765	16750	16750	16750	16750	0
15	20250305	200200	1125248765	16750	16750	16750	16750	0
16	20250305	200100	1125248765	16750	16750	16750	16750	0
17	20250305	200000	1125248765	16750	16750	16750	16750	0
18	20250305	195900	1125248765	16750	16750	16750	16750	0
19	20250305	195800	1125248765	16750	16750	16750	16750	0
20	20250305	195700	1125248765	16750	16750	16750	16750	0
21	20250305	195600	1125248765	16750	16750	16750	16750	0
22	20250305	195500	1125248765	16750	16750	16750	16750	0
23	20250305	195400	1125248765	16750	16750	16750	16750	0
24	20250305	195300	1125248765	16750	16750	16750	16750	0
25	20250305	195200	1125248765	16750	16750	16750	16750	0
26	20250305	195100	1125248765	16750	16750	16750	16750	0
27	20250305	195000	1125248765	16750	16750	16750	16750	0
28	20250305	194900	1125248765	16750	16750	16750	16750	0
29	20250305	194800	1125248765	16750	16750	16750	16750	0
30	20250305	194700	1125248765	16750	16750	16750	16750	0
31	20250305	194600	1125248765	16750	16750	16750	16750	0
32	20250305	194500	1125248765	16750	16750	16750	16750	790
33	20250305	194400	1125248765	16750	16750	16750	16750	0
34	20250305	194300	1125248765	16750	16750	16750	16750	0
35	20250305	194200	1125248765	16750	16750	16750	16750	0
36	20250305	194100	1125248765	16750	16750	16750	16750	0
37	20250305	194000	1125248765	16750	16750	16750	16750	0
38	20250305	193900	1125248765	16750	16750	16750	16750	0
39	20250305	193800	1125248765	16750	16750	16750	16750	0
40	20250305	193700	1125248765	16750	16750	16750	16750	0
41	20250305	193600	1125248765	16750	16750	16750	16750	0
42	20250305	193500	1125248765	16750	16750	16750	16750	0
43	20250305	193400	1125248765	16750	16750	16750	16750	0
44	20250305	193300	1125248765	16750	16750	16750	16750	0
45	20250305	193200	1125248765	16750	16750	16750	16750	0
46	20250305	193100	1125248765	16750	16750	16750	16750	0
47	20250305	193000	1125248765	16750	16750	16750	16750	0
48	20250305	192900	1125248765	16750	16750	16750	16750	0
49	20250305	192800	1125248765	16750	16750	16750	16750	0
50	20250305	192700	1125248765	16750	16750	16750	16750	0
51	20250305	192600	1125248765	16750	16750	16750	16750	0
52	20250305	192500	1125248765	16750	16750	16750	16750	0
53	20250305	192400	1125248765	16750	16750	16750	16750	0
54	20250305	192300	1125248765	16750	16750	16750	16750	0
55	20250305	192200	1125248765	16750	16750	16750	16750	0
56	20250305	192100	1125248765	16750	16750	16750	16750	0
57	20250305	192000	1125248765	16750	16750	16750	16750	0
58	20250305	191900	1125248765	16750	16750	16750	16750	0
59	20250305	191800	1125248765	16750	16750	16750	16750	0
60	20250305	191700	1125248765	16750	16750	16750	16750	0
61	20250305	191600	1125248765	16750	16750	16750	16750	0
62	20250305	191500	1125248765	16750	16750	16750	16750	790
63	20250305	191400	1125248765	16750	16750	16750	16750	0
64	20250305	191300	1125248765	16750	16750	16750	16750	0
65	20250305	191200	1125248765	16750	16750	16750	16750	0
66	20250305	191100	1125248765	16750	16750	16750	16750	0
67	20250305	191000	1125248765	16750	16750	16750	16750	0
68	20250305	190900	1125248765	16750	16750	16750	16750	0
69	20250305	190800	1125248765	16750	16750	16750	16750	0
70	20250305	190700	1125248765	16750	16750	16750	16750	0
71	20250305	190600	1125248765	16750	16750	16750	16750	0
72	20250305	190500	1125248765	16750	16750	16750	16750	0
73	20250305	190400	1125248765	16750	16750	16750	16750	0
74	20250305	190300	1125248765	16750	16750	16750	16750	0
75	20250305	190200	1125248765	16750	16750	16750	16750	0
76	20250305	190100	1125248765	16750	16750	16750	16750	0
77	20250305	190000	1125248765	16750	16750	16750	16750	0
78	20250305	185900	1125248765	16750	16750	16750	16750	0
79	20250305	185800	1125248765	16750	16750	16750	16750	0
80	20250305	185700	1125248765	16750	16750	16750	16750	0
81	20250305	185600	1125248765	16750	16750	16750	16750	0
82	20250305	185500	1125248765	16750	16750	16750	16750	0
83	20250305	185400	1125248765	16750	16750	16750	16750	0
84	20250305	185300	1125248765	16750	16750	16750	16750	0
85	20250305	185200	1125248765	16750	16750	16750	16750	0
86	20250305	185100	1125248765	16750	16750	16750	16750	0
87	20250305	185000	1125248765	16750	16750	16750	16750	0
88	20250305	184900	1125248765	16750	16750	16750	16750	0
89	20250305	184800	1125248765	16750	16750	16750	16750	0
90	20250305	184700	1125248765	16750	16750	16750	16750	0
91	20250305	184600	1125248765	16750	16750	16750	16750	0
92	20250305	184500	1125248765	16750	16750	16750	16750	790
93	20250305	184400	1125248765	16750	16750	16750	16750	0
94	20250305	184300	1125248765	16750	16750	16750	16750	0
95	20250305	184200	1125248765	16750	16750	16750	16750	0
96	20250305	184100	1125248765	16750	16750	16750	16750	0
97	20250305	184000	1125248765	16750	16750	16750	16750	0
98	20250305	183900	1125248765	16750	16750	16750	16750	0
99	20250305	183800	1125248765	16750	16750	16750	16750	0
100	20250305	183700	1125248765	16750	16750	16750	16750	0
101	20250305	183600	1125248765	16750	16750	16750	16750	0
102	20250305	183500	1125248765	16750	16750	16750	16750	0
103	20250305	183400	1125248765	16750	16750	16750	16750	0
104	20250305	183300	1125248765	16750	16750	16750	16750	0
105	20250305	183200	1125248765	16750	16750	16750	16750	0
106	20250305	183100	1125248765	16750	16750	16750	16750	0
107	20250305	183000	1125248765	16750	16750	16750	16750	0
108	20250305	182900	1125248765	16750	16750	16750	16750	0
109	20250305	182800	1125248765	16750	16750	16750	16750	0
110	20250305	182700	1125248765	16750	16750	16750	16750	0
111	20250305	182600	1125248765	16750	16750	16750	16750	0
112	20250305	182500	1125248765	16750	16750	16750	16750	0
113	20250305	182400	1125248765	16750	16750	16750	16750	0
114	20250305	182300	1125248765	16750	16750	16750	16750	0
115	20250305	182200	1125248765	16750	16750	16750	16750	0
116	20250305	182100	1125248765	16750	16750	16750	16750	0
117	20250305	182000	1125248765	16750	16750	16750	16750	0
118	20250305	181900	1125248765	16750	16750	16750	16750	0
119	20250305	181800	1125248765	16750	16750	16750	16750	0
120	20250305	181700	1125248765	16750	16750	16750	16750	0
121	20250305	181600	1125248765	16750	16750	16750	16750	0
122	20250305	181500	1125248765	16750	16750	16750	16750	790
123	20250305	181400	1125248765	16750	16750	16750	16750	0
124	20250305	181300	1125248765	16750	16750	16750	16750	0
125	20250305	181200	1125248765	16750	16750	16750	16750	0
126	20250305	181100	1125248765	16750	16750	16750	16750	0
127	20250305	181000	1125248765	16750	16750	16750	16750	0
128	20250305	180900	1125248765	16750	16750	16750	16750	0
129	20250305	180800	1125248765	16750	16750	16750	16750	0
130	20250305	180700	1125248765	16750	16750	16750	16750	0
131	20250305	180600	1125248765	16750	16750	16750	16750	0
132	20250305	180500	1125248765	16750	16750	16750	16750	0
133	20250305	180400	1125248765	16750	16750	16750	16750	0
134	20250305	180300	1125248765	16750	16750	16750	16750	0
135	20250305	180200	1125248765	16750	16750	16750	16750	0
136	20250305	180100	1125248765	16750	16750	16750	16750	0
137	20250305	180000	1125248765	16750	16750	16750	16750	0
138	20250305	175900	1125248765	16750	16750	16750	16750	0
139	20250305	175800	1125248765	16750	16750	16750	16750	0
140	20250305	175700	1125248765	16750	16750	16750	16750	0
141	20250305	175600	1125248765	16750	16750	16750	16750	0
142	20250305	175500	1125248765	16750	16750	16750	16750	0
143	20250305	175400	1125248765	16750	16750	16750	16750	0
144	20250305	175300	1125248765	16750	16750	16750	16750	0
145	20250305	175200	1125248765	16750	16750	16750	16750	0
146	20250305	175100	1125248765	16750	16750	16750	16750	0
147	20250305	175000	1125248765	16750	16750	16750	16750	0
148	20250305	174900	1125248765	16750	16750	16750	16750	0
149	20250305	174800	1125248765	16750	16750	16750	16750	0
150	20250305	174700	1125248765	16750	16750	16750	16750	0
151	20250305	174600	1125248765	16750	16750	16750	16750	0
152	20250305	174500	1125248765	16750	16750	16750	16750	790
153	20250305	174400	1125248765	16750	16750	16750	16750	0
154	20250305	174300	1125248765	16750	16750	16750	16750	0
155	20250305	174200	1125248765	16750	16750	16750	16750	0
156	20250305	174100	1125248765	16750	16750	16750	16750	0
157	20250305	174000	1125248765	16750	16750	16750	16750	0
158	20250305	173900	1125248765	16750	16750	16750	16750	0
159	20250305	173800	1125248765	16750	16750	16750	16750	0
160	20250305	173700	1125248765	16750	16750	16750	16750	0
161	20250305	173600	1125248765	16750	16750	16750	16750	0
162	20250305	173500	1125248765	16750	16750	16750	16750	0
163	20250305	173400	1125248765	16750	16750	16750	16750	0
164	20250305	173300	1125248765	16750	16750	16750	16750	0
165	20250305	173200	1125248765	16750	16750	16750	16750	0
166	20250305	173100	1125248765	16750	16750	16750	16750	0
167	20250305	173000	1125248765	16750	16750	16750	16750	0
168	20250305	172900	1125248765	16750	16750	16750	16750	0
169	20250305	172800	1125248765	16750	16750	16750	16750	0
170	20250305	172700	1125248765	16750	16750	16750	16750	0
171	20250305	172600	1125248765	16750	16750	16750	16750	0
172	20250305	172500	1125248765	16750	16750	16750	16750	0
173	20250305	172400	1125248765	16750	16750	16750	16750	0
174	20250305	172300	1125248765	16750	16750	16750	16750	0
175	20250305	172200	1125248765	16750	16750	16750	16750	0
176	20250305	172100	1125248765	16750	16750	16750	16750	0
177	20250305	172000	1125248765	16750	16750	16750	16750	0
178	20250305	171900	1125248765	16750	16750	16750	16750	0
179	20250305	171800	1125248765	16750	16750	16750	16750	0
180	20250305	171700	1125248765	16750	16750	16750	16750	0
181	20250305	171600	1125248765	16750	16750	16750	16750	0
182	20250305	171500	1125248765	16750	16750	16750	16750	790
183	20250305	171400	1125248765	16750	16750	16750	16750	0
184	20250305	171300	1125248765	16750	16750	16750	16750	0
185	20250305	171200	1125248765	16750	16750	16750	16750	0
186	20250305	171100	1125248765	16750	16750	16750	16750	0
187	20250305	171000	1125248765	16750	16750	16750	16750	0
188	20250305	170900	1125248765	16750	16750	16750	16750	0
189	20250305	170800	1125248765	16750	16750	16750	16750	0
190	20250305	170700	1125248765	16750	16750	16750	16750	0
191	20250305	170600	1125248765	16750	16750	16750	16750	0
192	20250305	170500	1125248765	16750	16750	16750	16750	0
193	20250305	170400	1125248765	16750	16750	16750	16750	0
194	20250305	170300	1125248765	16750	16750	16750	16750	0
195	20250305	170200	1125248765	16750	16750	16750	16750	0
196	20250305	170100	1125248765	16750	16750	16750	16750	0
197	20250305	170000	1125248765	16750	16750	16750	16750	0
198	20250305	165900	1125248765	16750	16750	16750	16750	0
199	20250305	165800	1125248765	16750	16750	16750	16750	0
200	20250305	165700	1125248765	16750	16750	16750	16750	0
201	20250305	165600	1125248765	16750	16750	16750	16750	0
202	20250305	165500	1125248765	16750	16750	16750	16750	0
203	20250305	165400	1125248765	16750	16750	16750	16750	0
204	20250305	165300	1125248765	16750	16750	16750	16750	0
205	20250305	165200	1125248765	16750	16750	16750	16750	0
206	20250305	165100	1125248765	16750	16750	16750	16750	0
207	20250305	165000	1125248765	16750	16750	16750	16750	0
208	20250305	164900	1125248765	16750	16750	16750	16750	0
209	20250305	164800	1125248765	16750	16750	16750	16750	0
210	20250305	164700	1125248765	16750	16750	16750	16750	0
211	20250305	164600	1125248765	16750	16750	16750	16750	0
212	20250305	164500	1125248765	16750	16750	16750	16750	790
213	20250305	164400	1125248765	16750	16750	16750	16750	0
214	20250305	164300	1125248765	16750	16750	16750	16750	0
215	20250305	164200	1125248765	16750	16750	16750	16750	0
216	20250305	164100	1125248765	16750	16750	16750	16750	0
217	20250305	164000	1125248765	16750	16750	16750	16750	0
218	20250305	163900	1125248765	16750	16750	16750	16750	0
219	20250305	163800	1125248765	16750	16750	16750	16750	0
220	20250305	163700	1125248765	16750	16750	16750	16750	0
221	20250305	163600	1125248765	16750	16750	16750	16750	0
222	20250305	163500	1125248765	16750	16750	16750	16750	0
223	20250305	163400	1125248765	16750	16750	16750	16750	0
224	20250305	163300	1125248765	16750	16750	16750	16750	0
225	20250305	163200	1125248765	16750	16750	16750	16750	0
226	20250305	163100	1125248765	16750	16750	16750	16750	0
227	20250305	163000	1125248765	16750	16750	16750	16750	0
228	20250305	162900	1125248765	16750	16750	16750	16750	0
229	20250305	162800	1125248765	16750	16750	16750	16750	0
230	20250305	162700	1125248765	16750	16750	16750	16750	0
231	20250305	162600	1125248765	16750	16750	16750	16750	0
232	20250305	162500	1125248765	16750	16750	16750	16750	0
233	20250305	162400	1125248765	16750	16750	16750	16750	0
234	20250305	162300	1125248765	16750	16750	16750	16750	0
235	20250305	162200	1125248765	16750	16750	16750	16750	0
236	20250305	162100	1125248765	16750	16750	16750	16750	0
237	20250305	162000	1125248765	16750	16750	16750	16750	0
238	20250305	161900	1125248765	16750	16750	16750	16750	0
239	20250305	161800	1125248765	16750	16750	16750	16750	0
240	20250305	161700	1125248765	16750	16750	16750	16750	0
241	20250305	161600	1125248765	16750	16750	16750	16750	0
242	20250305	161500	1125248765	16750	16750	16750	16750	790
243	20250305	161400	1125248765	16750	16750	16750	16750	0
244	20250305	161300	1125248765	16750	16750	16750	16750	0
245	20250305	161200	1125248765	16750	16750	16750	16750	0
246	20250305	161100	1125248765	16750	16750	16750	16750	0
247	20250305	161000	1125248765	16750	16750	16750	16750	0
248	20250305	160900	1125248765	16750	16750	16750	16750	0
249	20250305	160800	1125248765	16750	16750	16750	16750	0
250	20250305	160700	1125248765	16750	16750	16750	16750	0
251	20250305	160600	1125248765	16750	16750	16750	16750	0
252	20250305	160500	1125248765	16750	16750	16750	16750	0
253	20250305	160400	1125248765	16750	16750	16750	16750	0
254	20250305	160300	1125248765	16750	16750	16750	16750	0
255	20250305	160200	1125248765	16750	16750	16750	16750	0
256	20250305	160100	1125248765	16750	16750	16750	16750	0
257	20250305	160000	1125248765	16750	16750	16750	16750	0
258	20250305	155900	1125248765	16750	16750	16750	16750	0
259	20250305	155800	1125248765	16750	16750	16750	16750	0
260	20250305	155700	1125248765	16750	16750	16750	16750	0
261	20250305	155600	1125248765	16750	16750	16750	16750	0
262	20250305	155500	1125248765	16750	16750	16750	16750	0
263	20250305	155400	1125248765	16750	16750	16750	16750	0
264	20250305	155300	1125248765	16750	16750	16750	16750	0
265	20250305	155200	1125248765	16750	16750	16750	16750	0
266	20250305	155100	1125248765	16750	16750	16750	16750	0
267	20250305	155000	1125248765	16750	16750	16750	16750	0
268	20250305	154900	1125248765	16750	16750	16750	16750	0
269	20250305	154800	1125248765	16750	16750	16750	16750	0
270	20250305	154700	1125248765	16750	16750	16750	16750	0
271	20250305	154600	1125248765	16750	16750	16750	16750	0
272	20250305	154500	1125248765	16750	16750	16750	16750	790
273	20250305	154400	1125248765	16750	16750	16750	16750	0
274	20250305	154300	1125248765	16750	16750	16750	16750	0
275	20250305	154200	1125248765	16750	16750	16750	16750	0
276	20250305	154100	1125248765	16750	16750	16750	16750	0
277	20250305	154000	1125248765	16750	16750	16750	16750	0
278	20250305	153900	1125248765	16750	16750	16750	16750	0
279	20250305	153800	1125248765	16750	16750	16750	16750	0
280	20250305	153700	1125248765	16750	16750	16750	16750	0
281	20250305	153600	1125248765	16750	16750	16750	16750	0
282	20250305	153500	1125248765	16750	16750	16750	16750	0
283	20250305	153400	1125248765	16750	16750	16750	16750	0
284	20250305	153300	1125248765	16750	16750	16750	16750	0
285	20250305	153200	1125248765	16750	16750	16750	16750	0
286	20250305	153100	1125248765	16750	16750	16750	16750	0
287	20250305	153000	1125248765	16750	16750	16750	16750	790
288	20250305	152900	1112016265	16710	16710	16710	16710	0
289	20250305	152800	1112016265	16710	16710	16710	16710	0
290	20250305	152700	1112016265	16710	16710	16710	16710	0
291	20250305	152600	1112016265	16710	16710	16710	16710	0
292	20250305	152500	1112016265	16710	16710	16710	16710	0
293	20250305	152400	1112016265	16710	16710	16710	16710	0
294	20250305	152300	1112016265	16710	16710	16710	16710	0
295	20250305	152200	1112016265	16710	16710	16710	16710	0
296	20250305	152100	1112016265	16710	16710	16710	16710	0
297	20250305	152000	1112016265	16710	16710	16710	16710	0
298	20250305	151900	1112016265	16710	16720	16720	16710	23
299	20250305	151800	1111631915	16710	16720	16720	16710	100
300	20250305	151700	1109960465	16720	16720	16720	16720	181
301	20250305	151600	1106934145	16720	16720	16720	16720	80
302	20250305	151500	1105596545	16720	16730	16730	16720	163
303	20250305	151400	1102870425	16730	16730	16735	16730	73
304	20250305	151300	1101649130	16730	16730	16730	16730	247
305	20250305	151200	1097516820	16730	16730	16730	16730	105
306	20250305	151100	1095760170	16730	16720	16730	16720	70
307	20250305	151000	1094589580	16720	16720	16720	16720	94
308	20250305	150900	1093017900	16720	16720	16720	16720	117
309	20250305	150800	1091061660	16720	16720	16730	16720	433
310	20250305	150700	1083818650	16730	16720	16730	16720	79
311	20250305	150600	1082497680	16730	16720	16730	16720	163
312	20250305	150500	1079772310	16720	16720	16720	16720	92
313	20250305	150400	1078234070	16720	16730	16730	16720	89
314	20250305	150300	1076745975	16730	16730	16730	16720	46
315	20250305	150200	1075976755	16720	16720	16720	16720	55
316	20250305	150100	1075057155	16720	16720	16730	16720	391
317	20250305	150000	1068516765	16720	16730	16730	16720	82
318	20250305	145900	1067145535	16720	16730	16730	16720	67
319	20250305	145800	1066024735	16730	16730	16730	16720	78
320	20250305	145700	1064719825	16720	16710	16720	16710	103
321	20250305	145600	1062997785	16710	16710	16720	16710	141
322	20250305	145500	1060641535	16710	16720	16730	16710	57
323	20250305	145400	1059688315	16720	16720	16730	16720	120
324	20250305	145300	1057681685	16720	16730	16730	16720	60
325	20250305	145200	1056678075	16730	16700	16730	16700	286
326	20250305	145100	1051899495	16700	16700	16700	16700	73
327	20250305	145000	1050680395	16710	16710	16710	16710	84
328	20250305	144900	1049276755	16700	16710	16720	16700	284
329	20250305	144800	1044531365	16720	16720	16720	16720	73
330	20250305	144700	1043310805	16710	16710	16710	16710	103
331	20250305	144600	1041589675	16710	16720	16720	16710	103
332	20250305	144500	1039868065	16720	16720	16730	16720	87
333	20250305	144400	1038413225	16720	16720	16730	16720	119
334	20250305	144300	1036423485	16720	16750	16750	16720	283
335	20250305	144200	1031690535	16740	16740	16740	16740	103
336	20250305	144100	1029966315	16740	16740	16750	16740	37
337	20250305	144000	1029346875	16740	16740	16750	16740	50
338	20250305	143900	1028509685	16740	16740	16750	16740	40
339	20250305	143800	1027840065	16740	16740	16750	16740	177
340	20250305	143700	1024875495	16730	16730	16730	16730	29
341	20250305	143600	1024390325	16720	16730	16730	16720	9
342	20250305	143500	1024239825	16730	16730	16740	16730	53
343	20250305	143400	1023352935	16730	16730	16730	16730	12
344	20250305	143300	1023152175	16750	16740	16750	16740	25
345	20250305	143200	1022733515	16730	16730	16730	16730	39
346	20250305	143100	1022081045	16730	16730	16730	16720	79
347	20250305	143000	1020759875	16730	16730	16730	16730	32
348	20250305	142900	1020224515	16720	16720	16720	16720	17
349	20250305	142800	1019940275	16720	16730	16730	16720	48
350	20250305	142700	1019137515	16720	16720	16720	16720	59
351	20250305	142600	1018151035	16720	16710	16720	16710	82
352	20250305	142500	1016780315	16720	16710	16720	16710	57
353	20250305	142400	1015827645	16710	16710	16720	16710	44
354	20250305	142300	1015092395	16710	16720	16720	16710	44
355	20250305	142200	1014356945	16710	16710	16710	16710	0
356	20250305	142100	1014356945	16710	16710	16710	16710	42
357	20250305	142000	1013655125	16720	16720	16720	16720	439
358	20250305	141900	1006315045	16710	16710	16710	16710	57
359	20250305	141800	1005362575	16710	16730	16730	16710	12
360	20250305	141700	1005161995	16720	16720	16720	16720	23
361	20250305	141600	1004777435	16730	16730	16730	16730	1
362	20250305	141500	1004760705	16730	16730	16740	16730	76
363	20250305	141400	1003489035	16730	16730	16730	16730	27
364	20250305	141300	1003037325	16730	16730	16730	16730	19
365	20250305	141200	1002719455	16740	16740	16750	16740	82
366	20250305	141100	1001346565	16740	16740	16740	16740	38
367	20250305	141000	1000710445	16740	16760	16770	16740	33
368	20250305	140900	1000157435	16760	16730	16760	16730	767
369	20250305	140800	987315515	16720	16730	16730	16720	149
370	20250305	140700	984824025	16720	16720	16720	16720	23
371	20250305	140600	984439465	16720	16710	16720	16710	54
372	20250305	140500	983536705	16680	16690	16700	16680	67
373	20250305	140400	982418365	16690	16710	16710	16690	845
374	20250305	140300	968314675	16710	16700	16710	16700	18
375	20250305	140200	968013985	16720	16700	16720	16700	64
376	20250305	140100	966944515	16690	16690	16690	16690	11
377	20250305	140000	966760925	16690	16730	16730	16690	39
378	20250305	135900	966109215	16730	16710	16730	16710	400
379	20250305	135800	959419425	16690	16690	16690	16690	109
380	20250305	135700	957600215	16710	16690	16710	16690	172
381	20250305	135600	954727975	16690	16690	16690	16690	3
382	20250305	135500	954677905	16690	16720	16720	16690	66
383	20250305	135400	953574935	16730	16690	16730	16690	51
384	20250305	135300	952722545	16690	16700	16730	16690	348
385	20250305	135200	946911305	16700	16700	16720	16700	355
386	20250305	135100	940981955	16700	16700	16700	16700	3
387	20250305	135000	940931855	16700	16710	16710	16700	623
388	20250305	134900	930527525	16710	16710	16710	16700	81
389	20250305	134800	929174235	16710	16720	16720	16710	107
390	20250305	134700	927386055	16720	16710	16720	16710	55
391	20250305	134600	926466995	16730	16730	16730	16730	30
392	20250305	134500	925965095	16730	16730	16740	16730	151
393	20250305	134400	923438625	16730	16720	16730	16720	43
394	20250305	134300	922719365	16720	16720	16720	16710	32
395	20250305	134200	922184385	16710	16710	16720	16710	83
396	20250305	134100	920797155	16720	16720	16720	16720	0
397	20250305	134000	920797155	16720	16710	16720	16710	26
398	20250305	133900	920362515	16710	16730	16730	16710	52
399	20250305	133800	919493555	16730	16720	16730	16720	22
400	20250305	133700	919125565	16730	16710	16730	16710	800
401	20250305	133600	905749815	16710	16680	16730	16680	91
402	20250305	133500	904229115	16670	16660	16670	16660	58
403	20250305	133400	903262465	16660	16660	16660	16660	32
404	20250305	133300	902729345	16660	16680	16680	16660	22
405	20250305	133200	902362435	16680	16660	16680	16660	17
406	20250305	133100	902079095	16680	16680	16680	16670	48
407	20250305	133000	901278775	16680	16680	16690	16680	67
408	20250305	132900	900160925	16670	16690	16690	16670	135
409	20250305	132800	897908365	16700	16700	16700	16700	24
410	20250305	132700	897507565	16690	16690	16690	16690	19
411	20250305	132600	897190455	16710	16710	16710	16710	20
412	20250305	132500	896856255	16720	16690	16720	16690	36
413	20250305	132400	896254835	16690	16690	16690	16690	22
414	20250305	132300	895887655	16690	16700	16700	16690	15
415	20250305	132200	895637235	16700	16710	16710	16700	40
416	20250305	132100	894968935	16710	16730	16730	16710	20
417	20250305	132000	894634715	16720	16720	16720	16720	19
418	20250305	131900	894317035	16710	16710	16710	16710	27
419	20250305	131800	893865865	16730	16730	16730	16730	21
420	20250305	131700	893514535	16710	16710	16710	16710	0
421	20250305	131600	893514535	16710	16740	16750	16710	343
422	20250305	131500	887769685	16750	16730	16760	16730	249
423	20250305	131400	883599415	16730	16710	16730	16710	19
424	20250305	131300	883281885	16710	16740	16740	16710	21
425	20250305	131200	882930405	16730	16730	16740	16730	68
426	20250305	131100	881792585	16740	16720	16740	16710	85
427	20250305	131000	880370425	16720	16710	16720	16710	48
428	20250305	130900	879567885	16710	16710	16710	16710	13
429	20250305	130800	879350655	16730	16730	16730	16720	38
430	20250305	130700	878715085	16730	16720	16730	16710	178
431	20250305	130600	875738245	16710	16670	16710	16670	119
432	20250305	130500	873750375	16710	16660	16710	16660	753
433	20250305	130400	861177665	16650	16670	16670	16650	55
434	20250305	130300	860261755	16660	16680	16680	16660	24
435	20250305	130200	859861715	16660	16650	16660	16650	30
436	20250305	130100	859362005	16630	16650	16650	16630	208
437	20250305	130000	855901635	16650	16640	16650	16640	65
438	20250305	125900	854819565	16640	16640	16640	16640	0
439	20250305	125800	854819565	16640	16650	16650	16640	42
440	20250305	125700	854120475	16640	16640	16640	16640	8
441	20250305	125600	853987355	16640	16640	16640	16640	20
442	20250305	125500	853654555	16640	16650	16650	16640	45
443	20250305	125400	852905335	16640	16640	16640	16640	34
444	20250305	125300	852339575	16640	16640	16640	16640	21
445	20250305	125200	851990135	16640	16650	16650	16640	73
446	20250305	125100	850774925	16650	16640	16650	16640	22
447	20250305	125000	850408785	16640	16660	16660	16640	51
448	20250305	124900	849559585	16660	16660	16670	16660	47
449	20250305	124800	848776555	16660	16680	16680	16660	22
450	20250305	124700	848409915	16690	16630	16690	16630	520
451	20250305	124600	839745415	16640	16640	16640	16630	9
452	20250305	124500	839595695	16640	16630	16640	16630	90
453	20250305	124400	838098965	16630	16610	16630	16610	111
454	20250305	124300	836253565	16620	16630	16630	16620	12
455	20250305	124200	836054015	16630	16620	16630	16620	10
456	20250305	124100	835887805	16620	16620	16620	16600	37
457	20250305	124000	835273285	16620	16640	16640	16620	20
458	20250305	123900	834940505	16640	16650	16650	16630	4
459	20250305	123800	834873945	16650	16600	16650	16600	647
460	20250305	123700	824104655	16610	16600	16610	16600	66
461	20250305	123600	823008825	16600	16600	16600	16600	12
462	20250305	123500	822809625	16590	16590	16590	16580	12
463	20250305	123400	822610565	16580	16610	16610	16580	525
464	20250305	123300	813901395	16630	16640	16640	16630	11
465	20250305	123200	813718365	16630	16620	16630	16600	80
466	20250305	123100	812388715	16620	16610	16620	16610	52
467	20250305	123000	811524615	16610	16600	16610	16600	98
468	20250305	122900	809897605	16600	16590	16600	16590	33
469	20250305	122800	809349885	16580	16570	16580	16570	46
470	20250305	122700	808587385	16560	16560	16560	16560	16
471	20250305	122600	808322425	16560	16560	16560	16560	35
472	20250305	122500	807742825	16570	16570	16570	16560	48
473	20250305	122400	806947585	16570	16560	16570	16560	24
474	20250305	122300	806549965	16560	16570	16570	16560	11
475	20250305	122200	806367715	16560	16560	16560	16560	37
476	20250305	122100	805754995	16560	16565	16565	16560	119
477	20250305	122000	803784260	16565	16570	16570	16565	28
478	20250305	121900	803320345	16560	16560	16560	16560	33
479	20250305	121800	802773865	16560	16570	16570	16560	27
480	20250305	121700	802326545	16560	16550	16560	16550	40
481	20250305	121600	801664155	16550	16560	16570	16550	143
482	20250305	121500	799295345	16550	16560	16560	16550	43
483	20250305	121400	798583465	16560	16560	16560	16560	32
484	20250305	121300	798053545	16560	16570	16570	16560	25
485	20250305	121200	797639335	16560	16560	16560	16560	45
486	20250305	121100	796894135	16560	16590	16590	16560	616
487	20250305	121000	786684125	16590	16590	16590	16590	49
488	20250305	120900	785871215	16580	16590	16590	16580	66
489	20250305	120800	784776345	16590	16600	16600	16590	24
490	20250305	120700	784377995	16590	16590	16590	16590	35
491	20250305	120600	783797345	16600	16590	16600	16590	12
492	20250305	120500	783598215	16590	16590	16600	16590	55
493	20250305	120400	782685575	16590	16590	16600	16590	22
494	20250305	120300	782320585	16590	16590	16590	16590	27
495	20250305	120200	781872655	16600	16600	16600	16590	213
496	20250305	120100	778337075	16600	16600	16600	16600	2
497	20250305	120000	778303875	16600	16610	16610	16600	72
498	20250305	115900	777108035	16610	16610	16610	16610	19
499	20250305	115800	776792445	16610	16640	16640	16610	62
500	20250305	115700	775762325	16630	16630	16630	16630	16
501	20250305	115600	775496245	16630	16620	16630	16620	15
502	20250305	115500	775246935	16620	16610	16620	16610	52
503	20250305	115400	774382975	16610	16630	16630	16610	10
504	20250305	115300	774216735	16640	16630	16640	16630	13
505	20250305	115200	774000525	16620	16620	16620	16610	53
506	20250305	115100	773119735	16620	16620	16620	16620	30
507	20250305	115000	772621135	16640	16630	16640	16630	31
508	20250305	114900	772105385	16630	16630	16630	16630	212
509	20250305	114800	768579825	16630	16640	16640	16630	26
510	20250305	114700	768147385	16650	16650	16650	16650	95
511	20250305	114600	766565635	16650	16650	16660	16650	79
512	20250305	114500	765250255	16640	16630	16640	16630	19
513	20250305	114400	764934195	16630	16650	16650	16630	66
514	20250305	114300	763836215	16655	16640	16655	16640	80
515	20250305	114200	762504165	16635	16640	16640	16635	12
516	20250305	114100	762304525	16635	16640	16640	16635	44
517	20250305	114000	761572565	16640	16650	16650	16640	39
518	20250305	113900	760923285	16650	16650	16650	16650	0
519	20250305	113800	760923285	16650	16650	16650	16640	38
520	20250305	113700	760290645	16660	16620	16660	16620	89
521	20250305	113600	758809775	16620	16640	16640	16620	32
522	20250305	113500	758277675	16630	16620	16630	16620	23
523	20250305	113400	757895255	16620	16620	16620	16620	60
524	20250305	113300	756898055	16620	16630	16630	16620	35
525	20250305	113200	756316135	16620	16620	16620	16620	16
526	20250305	113100	756050215	16620	16620	16620	16620	630
527	20250305	113000	745579615	16620	16630	16630	16620	29
528	20250305	112900	745097445	16620	16620	16620	16620	16
529	20250305	112800	744831525	16630	16630	16630	16630	32
530	20250305	112700	744299365	16630	16630	16630	16630	7
531	20250305	112600	744182955	16620	16620	16620	16620	0
532	20250305	112500	744182955	16620	16630	16640	16620	88
533	20250305	112400	742719485	16630	16630	16630	16630	2
534	20250305	112300	742686225	16650	16670	16670	16630	52
535	20250305	112200	741820565	16670	16660	16670	16660	116
536	20250305	112100	739887995	16660	16640	16660	16630	395
537	20250305	112000	733308925	16620	16630	16650	16620	105
538	20250305	111900	731561355	16610	16610	16610	16610	57
539	20250305	111800	730614585	16610	16620	16620	16610	275
540	20250305	111700	726044585	16610	16600	16640	16600	2212
541	20250305	111600	689303045	16590	16580	16590	16580	1203
542	20250305	111500	669348335	16580	16590	16590	16580	46
543	20250305	111400	668585315	16590	16590	16590	16580	318
544	20250305	111300	663310865	16590	16620	16640	16590	1439
545	20250305	111200	639390565	16590	16580	16630	16580	1633
546	20250305	111100	612261445	16580	16570	16580	16570	15
547	20250305	111000	612012775	16570	16590	16590	16570	62
548	20250305	110900	610984255	16590	16590	16590	16590	32
549	20250305	110800	610453375	16590	16580	16590	16580	97
550	20250305	110700	608844185	16570	16580	16580	16570	24
551	20250305	110600	608446285	16580	16580	16590	16580	23
552	20250305	110500	608064875	16580	16550	16580	16550	292
553	20250305	110400	603224185	16550	16540	16550	16540	14
554	20250305	110300	602992515	16540	16540	16540	16540	17
555	20250305	110200	602711335	16540	16540	16540	16530	46
556	20250305	110100	601950645	16550	16560	16560	16550	8
557	20250305	110000	601818235	16560	16550	16560	16540	319
558	20250305	105900	596541725	16540	16540	16540	16540	33
559	20250305	105800	595995905	16560	16570	16570	16560	22
560	20250305	105700	595631415	16570	16550	16570	16540	32
561	20250305	105600	595101675	16560	16560	16560	16560	13
562	20250305	105500	594886395	16540	16540	16550	16540	993
563	20250305	105400	578462045	16530	16520	16600	16520	1028
564	20250305	105300	561400615	16520	16520	16520	16520	670
565	20250305	105200	550332215	16560	16530	16560	16520	421
566	20250305	105100	543374385	16520	16520	16520	16520	0
567	20250305	105000	543374385	16520	16590	16590	16520	397
568	20250305	104900	536789135	16600	16530	16600	16530	1960
569	20250305	104800	504277455	16540	16530	16540	16530	164
570	20250305	104700	501566435	16520	16510	16520	16510	347
571	20250305	104600	495834335	16520	16535	16535	16520	581
572	20250305	104500	486232150	16535	16525	16535	16525	108
573	20250305	104400	484446455	16520	16530	16530	16520	234
574	20250305	104300	480580385	16530	16530	16530	16530	21
575	20250305	104200	480233255	16530	16530	16530	16530	10
576	20250305	104100	480067955	16520	16520	16540	16520	99
577	20250305	104000	478430675	16520	16520	16520	16520	3
578	20250305	103900	478381115	16550	16520	16550	16520	74
579	20250305	103800	477158135	16520	16520	16520	16520	20
580	20250305	103700	476827735	16540	16540	16540	16520	15
581	20250305	103600	476579815	16520	16540	16540	16520	7
582	20250305	103500	476464155	16520	16530	16530	16520	88
583	20250305	103400	475009985	16530	16530	16530	16530	15
584	20250305	103300	474762035	16530	16540	16540	16530	200
585	20250305	103200	471455975	16540	16570	16570	16540	13
586	20250305	103100	471240735	16540	16560	16560	16540	537
587	20250305	103000	462351625	16570	16580	16590	16570	286
588	20250305	102900	457612445	16580	16560	16580	16560	55
589	20250305	102800	456700995	16580	16540	16580	16540	218
590	20250305	102700	453089135	16550	16500	16550	16500	945
591	20250305	102600	437450565	16500	16500	16500	16500	8
592	20250305	102500	437318565	16520	16510	16520	16510	50
593	20250305	102400	436492795	16520	16500	16520	16500	11
594	20250305	102300	436311255	16500	16500	16500	16500	15
595	20250305	102200	436063755	16490	16490	16490	16490	0
596	20250305	102100	436063755	16490	16480	16490	16480	16
597	20250305	102000	435800035	16470	16540	16570	16470	973
598	20250305	101900	419717495	16540	16540	16540	16540	7
599	20250305	101800	419601715	16530	16570	16570	16530	383
600	20250305	101700	413260365	16570	16540	16570	16530	1063
601	20250305	101600	395664665	16550	16540	16550	16540	26
602	20250305	101500	395234605	16540	16550	16550	16540	8
603	20250305	101400	395102275	16540	16530	16540	16530	42
604	20250305	101300	394407755	16530	16510	16530	16510	79
605	20250305	101200	393102105	16530	16510	16530	16510	14
606	20250305	101100	392870945	16510	16510	16510	16510	4
607	20250305	101000	392804905	16510	16510	16510	16500	86
608	20250305	100900	391385105	16490	16500	16500	16490	16
609	20250305	100800	391121155	16490	16480	16490	16450	195
610	20250305	100700	387907515	16450	16450	16450	16450	18
611	20250305	100600	387611415	16450	16450	16450	16450	22
612	20250305	100500	387249515	16450	16450	16450	16450	525
613	20250305	100400	378613265	16440	16430	16450	16430	290
614	20250305	100300	373845285	16440	16480	16480	16440	254
615	20250305	100200	369667615	16480	16510	16510	16460	2712
616	20250305	100100	324971555	16510	16510	16510	16500	2194
617	20250305	100000	288765855	16510	16520	16520	16510	568
618	20250305	095900	279383545	16520	16530	16530	16520	21
619	20250305	095800	279036575	16530	16520	16530	16520	78
620	20250305	095700	277747445	16530	16520	16530	16520	48
621	20250305	095600	276954475	16520	16530	16530	16520	35
622	20250305	095500	276376235	16530	16520	16530	16520	34
623	20250305	095400	275814465	16520	16530	16530	16520	9
624	20250305	095300	275665725	16530	16520	16530	16520	32
625	20250305	095200	275136935	16530	16520	16540	16520	20
626	20250305	095100	274806415	16520	16540	16540	16520	764
627	20250305	095000	262175235	16550	16560	16560	16550	181
628	20250305	094900	259178905	16560	16560	16560	16560	31
629	20250305	094800	258665545	16580	16570	16580	16570	70
630	20250305	094700	257505185	16560	16550	16560	16550	24
631	20250305	094600	257107895	16550	16550	16570	16550	30
632	20250305	094500	256611355	16570	16530	16570	16530	18
633	20250305	094400	256313355	16540	16580	16580	16540	1926
634	20250305	094300	224428835	16580	16590	16590	16580	18
635	20250305	094200	224130385	16590	16590	16590	16590	23
636	20250305	094100	223748815	16590	16590	16590	16590	0
637	20250305	094000	223748815	16590	16610	16610	16580	1420
638	20250305	093900	200179495	16600	16600	16600	16600	4
639	20250305	093800	200113095	16600	16600	16600	16600	11
640	20250305	093700	199930495	16600	16620	16620	16600	284
641	20250305	093600	195214205	16620	16640	16640	16620	339
642	20250305	093500	189576785	16640	16640	16650	16640	54
643	20250305	093400	188678175	16640	16660	16660	16640	15
644	20250305	093300	188428335	16660	16660	16660	16660	1
645	20250305	093200	188411675	16630	16620	16630	16610	44
646	20250305	093100	187680355	16600	16600	16600	16600	3
647	20250305	093000	187630555	16660	16680	16680	16660	4
648	20250305	092900	187563855	16600	16590	16600	16590	760
649	20250305	092800	174948305	16580	16620	16620	16580	170
650	20250305	092700	172127375	16620	16620	16620	16620	11
651	20250305	092600	171944555	16640	16640	16640	16640	99
652	20250305	092500	170297195	16600	16610	16610	16590	1517
653	20250305	092400	145114415	16620	16620	16620	16620	59
654	20250305	092300	144133835	16640	16650	16655	16640	298
655	20250305	092200	139172170	16665	16650	16700	16650	41
656	20250305	092100	138488570	16645	16630	16645	16630	65
657	20250305	092000	137406765	16630	16630	16630	16620	116
658	20250305	091900	135478745	16620	16630	16630	16610	674
659	20250305	091800	124278145	16640	16640	16640	16640	4
660	20250305	091700	124211585	16640	16660	16660	16620	368
661	20250305	091600	118091355	16670	16680	16680	16670	6
662	20250305	091500	117991285	16700	16700	16700	16660	1008
663	20250305	091400	101177265	16700	16710	16710	16690	1200
664	20250305	091300	81126275	16710	16730	16730	16710	432
665	20250305	091200	73904155	16740	16740	16740	16740	0
666	20250305	091100	73904155	16740	16680	16740	16680	304
667	20250305	091000	68818285	16700	16730	16730	16680	238
668	20250305	090900	64845395	16700	16700	16700	16690	211
669	20250305	090800	61322670	16690	16700	16730	16690	347
670	20250305	090700	55518820	16700	16700	16700	16700	5
671	20250305	090600	55435320	16660	16660	16660	16660	0
672	20250305	090500	55435320	16660	16710	16710	16660	222
673	20250305	090400	51732890	16750	16750	16750	16750	0
674	20250305	090300	51732890	16750	16750	16750	16740	891
675	20250305	090200	36811650	16750	16750	16770	16750	184
676	20250305	090100	33727650	16810	16800	16840	16800	987
677	20250305	090000	17126840	16800	16660	16810	16660	1025