KissMeData/085660/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	200100	3944869940	12680	12680	12680	12680	3144
3	20250307	200000	3944869940	12680	12680	12680	12680	0
4	20250307	195900	3944869940	12680	12680	12680	12680	0
5	20250307	195800	3944869940	12680	12680	12680	12680	0
6	20250307	195700	3944869940	12680	12680	12680	12680	0
7	20250307	195600	3944869940	12680	12680	12680	12680	0
8	20250307	195500	3944869940	12680	12680	12680	12680	0
9	20250307	195400	3944869940	12680	12680	12680	12680	0
10	20250307	195300	3944869940	12680	12680	12680	12680	0
11	20250307	195200	3944869940	12680	12680	12680	12680	0
12	20250307	195100	3944869940	12680	12680	12680	12680	0
13	20250307	195000	3944869940	12680	12680	12680	12680	0
14	20250307	194900	3944869940	12680	12680	12680	12680	0
15	20250307	194800	3944869940	12680	12680	12680	12680	0
16	20250307	194700	3944869940	12680	12680	12680	12680	0
17	20250307	194600	3944869940	12680	12680	12680	12680	0
18	20250307	194500	3944869940	12680	12680	12680	12680	0
19	20250307	194400	3944869940	12680	12680	12680	12680	0
20	20250307	194300	3944869940	12680	12680	12680	12680	0
21	20250307	194200	3944869940	12680	12680	12680	12680	0
22	20250307	194100	3944869940	12680	12680	12680	12680	0
23	20250307	194000	3944869940	12680	12680	12680	12680	0
24	20250307	193900	3944869940	12680	12680	12680	12680	0
25	20250307	193800	3944869940	12680	12680	12680	12680	0
26	20250307	193700	3944869940	12680	12680	12680	12680	0
27	20250307	193600	3944869940	12680	12680	12680	12680	0
28	20250307	193500	3944869940	12680	12680	12680	12680	0
29	20250307	193400	3944869940	12680	12680	12680	12680	0
30	20250307	193300	3944869940	12680	12680	12680	12680	0
31	20250307	193200	3944869940	12680	12680	12680	12680	0
32	20250307	193100	3944869940	12680	12680	12680	12680	3144
33	20250307	193000	3944869940	12680	12680	12680	12680	0
34	20250307	192900	3944869940	12680	12680	12680	12680	0
35	20250307	192800	3944869940	12680	12680	12680	12680	0
36	20250307	192700	3944869940	12680	12680	12680	12680	0
37	20250307	192600	3944869940	12680	12680	12680	12680	0
38	20250307	192500	3944869940	12680	12680	12680	12680	0
39	20250307	192400	3944869940	12680	12680	12680	12680	0
40	20250307	192300	3944869940	12680	12680	12680	12680	0
41	20250307	192200	3944869940	12680	12680	12680	12680	0
42	20250307	192100	3944869940	12680	12680	12680	12680	0
43	20250307	192000	3944869940	12680	12680	12680	12680	0
44	20250307	191900	3944869940	12680	12680	12680	12680	0
45	20250307	191800	3944869940	12680	12680	12680	12680	0
46	20250307	191700	3944869940	12680	12680	12680	12680	0
47	20250307	191600	3944869940	12680	12680	12680	12680	0
48	20250307	191500	3944869940	12680	12680	12680	12680	0
49	20250307	191400	3944869940	12680	12680	12680	12680	0
50	20250307	191300	3944869940	12680	12680	12680	12680	0
51	20250307	191200	3944869940	12680	12680	12680	12680	0
52	20250307	191100	3944869940	12680	12680	12680	12680	0
53	20250307	191000	3944869940	12680	12680	12680	12680	0
54	20250307	190900	3944869940	12680	12680	12680	12680	0
55	20250307	190800	3944869940	12680	12680	12680	12680	0
56	20250307	190700	3944869940	12680	12680	12680	12680	0
57	20250307	190600	3944869940	12680	12680	12680	12680	0
58	20250307	190500	3944869940	12680	12680	12680	12680	0
59	20250307	190400	3944869940	12680	12680	12680	12680	0
60	20250307	190300	3944869940	12680	12680	12680	12680	0
61	20250307	190200	3944869940	12680	12680	12680	12680	0
62	20250307	190100	3944869940	12680	12680	12680	12680	3144
63	20250307	190000	3944869940	12680	12680	12680	12680	0
64	20250307	185900	3944869940	12680	12680	12680	12680	0
65	20250307	185800	3944869940	12680	12680	12680	12680	0
66	20250307	185700	3944869940	12680	12680	12680	12680	0
67	20250307	185600	3944869940	12680	12680	12680	12680	0
68	20250307	185500	3944869940	12680	12680	12680	12680	0
69	20250307	185400	3944869940	12680	12680	12680	12680	0
70	20250307	185300	3944869940	12680	12680	12680	12680	0
71	20250307	185200	3944869940	12680	12680	12680	12680	0
72	20250307	185100	3944869940	12680	12680	12680	12680	0
73	20250307	185000	3944869940	12680	12680	12680	12680	0
74	20250307	184900	3944869940	12680	12680	12680	12680	0
75	20250307	184800	3944869940	12680	12680	12680	12680	0
76	20250307	184700	3944869940	12680	12680	12680	12680	0
77	20250307	184600	3944869940	12680	12680	12680	12680	0
78	20250307	184500	3944869940	12680	12680	12680	12680	0
79	20250307	184400	3944869940	12680	12680	12680	12680	0
80	20250307	184300	3944869940	12680	12680	12680	12680	0
81	20250307	184200	3944869940	12680	12680	12680	12680	0
82	20250307	184100	3944869940	12680	12680	12680	12680	0
83	20250307	184000	3944869940	12680	12680	12680	12680	0
84	20250307	183900	3944869940	12680	12680	12680	12680	0
85	20250307	183800	3944869940	12680	12680	12680	12680	0
86	20250307	183700	3944869940	12680	12680	12680	12680	0
87	20250307	183600	3944869940	12680	12680	12680	12680	0
88	20250307	183500	3944869940	12680	12680	12680	12680	0
89	20250307	183400	3944869940	12680	12680	12680	12680	0
90	20250307	183300	3944869940	12680	12680	12680	12680	0
91	20250307	183200	3944869940	12680	12680	12680	12680	0
92	20250307	183100	3944869940	12680	12680	12680	12680	3144
93	20250307	183000	3944869940	12680	12680	12680	12680	0
94	20250307	182900	3944869940	12680	12680	12680	12680	0
95	20250307	182800	3944869940	12680	12680	12680	12680	0
96	20250307	182700	3944869940	12680	12680	12680	12680	0
97	20250307	182600	3944869940	12680	12680	12680	12680	0
98	20250307	182500	3944869940	12680	12680	12680	12680	0
99	20250307	182400	3944869940	12680	12680	12680	12680	0
100	20250307	182300	3944869940	12680	12680	12680	12680	0
101	20250307	182200	3944869940	12680	12680	12680	12680	0
102	20250307	182100	3944869940	12680	12680	12680	12680	0
103	20250307	182000	3944869940	12680	12680	12680	12680	0
104	20250307	181900	3944869940	12680	12680	12680	12680	0
105	20250307	181800	3944869940	12680	12680	12680	12680	0
106	20250307	181700	3944869940	12680	12680	12680	12680	0
107	20250307	181600	3944869940	12680	12680	12680	12680	0
108	20250307	181500	3944869940	12680	12680	12680	12680	0
109	20250307	181400	3944869940	12680	12680	12680	12680	0
110	20250307	181300	3944869940	12680	12680	12680	12680	0
111	20250307	181200	3944869940	12680	12680	12680	12680	0
112	20250307	181100	3944869940	12680	12680	12680	12680	0
113	20250307	181000	3944869940	12680	12680	12680	12680	0
114	20250307	180900	3944869940	12680	12680	12680	12680	0
115	20250307	180800	3944869940	12680	12680	12680	12680	0
116	20250307	180700	3944869940	12680	12680	12680	12680	0
117	20250307	180600	3944869940	12680	12680	12680	12680	0
118	20250307	180500	3944869940	12680	12680	12680	12680	0
119	20250307	180400	3944869940	12680	12680	12680	12680	0
120	20250307	180300	3944869940	12680	12680	12680	12680	0
121	20250307	180200	3944869940	12680	12680	12680	12680	0
122	20250307	180100	3944869940	12680	12680	12680	12680	3144
123	20250307	180000	3944869940	12680	12680	12680	12680	0
124	20250307	175900	3944869940	12680	12680	12680	12680	0
125	20250307	175800	3944869940	12680	12680	12680	12680	0
126	20250307	175700	3944869940	12680	12680	12680	12680	0
127	20250307	175600	3944869940	12680	12680	12680	12680	0
128	20250307	175500	3944869940	12680	12680	12680	12680	0
129	20250307	175400	3944869940	12680	12680	12680	12680	0
130	20250307	175300	3944869940	12680	12680	12680	12680	0
131	20250307	175200	3944869940	12680	12680	12680	12680	0
132	20250307	175100	3944869940	12680	12680	12680	12680	0
133	20250307	175000	3944869940	12680	12680	12680	12680	0
134	20250307	174900	3944869940	12680	12680	12680	12680	0
135	20250307	174800	3944869940	12680	12680	12680	12680	0
136	20250307	174700	3944869940	12680	12680	12680	12680	0
137	20250307	174600	3944869940	12680	12680	12680	12680	0
138	20250307	174500	3944869940	12680	12680	12680	12680	0
139	20250307	174400	3944869940	12680	12680	12680	12680	0
140	20250307	174300	3944869940	12680	12680	12680	12680	0
141	20250307	174200	3944869940	12680	12680	12680	12680	0
142	20250307	174100	3944869940	12680	12680	12680	12680	0
143	20250307	174000	3944869940	12680	12680	12680	12680	0
144	20250307	173900	3944869940	12680	12680	12680	12680	0
145	20250307	173800	3944869940	12680	12680	12680	12680	0
146	20250307	173700	3944869940	12680	12680	12680	12680	0
147	20250307	173600	3944869940	12680	12680	12680	12680	0
148	20250307	173500	3944869940	12680	12680	12680	12680	0
149	20250307	173400	3944869940	12680	12680	12680	12680	0
150	20250307	173300	3944869940	12680	12680	12680	12680	0
151	20250307	173200	3944869940	12680	12680	12680	12680	0
152	20250307	173100	3944869940	12680	12680	12680	12680	3144
153	20250307	173000	3944869940	12680	12680	12680	12680	0
154	20250307	172900	3944869940	12680	12680	12680	12680	0
155	20250307	172800	3944869940	12680	12680	12680	12680	0
156	20250307	172700	3944869940	12680	12680	12680	12680	0
157	20250307	172600	3944869940	12680	12680	12680	12680	0
158	20250307	172500	3944869940	12680	12680	12680	12680	0
159	20250307	172400	3944869940	12680	12680	12680	12680	0
160	20250307	172300	3944869940	12680	12680	12680	12680	0
161	20250307	172200	3944869940	12680	12680	12680	12680	0
162	20250307	172100	3944869940	12680	12680	12680	12680	0
163	20250307	172000	3944869940	12680	12680	12680	12680	0
164	20250307	171900	3944869940	12680	12680	12680	12680	0
165	20250307	171800	3944869940	12680	12680	12680	12680	0
166	20250307	171700	3944869940	12680	12680	12680	12680	0
167	20250307	171600	3944869940	12680	12680	12680	12680	0
168	20250307	171500	3944869940	12680	12680	12680	12680	0
169	20250307	171400	3944869940	12680	12680	12680	12680	0
170	20250307	171300	3944869940	12680	12680	12680	12680	0
171	20250307	171200	3944869940	12680	12680	12680	12680	0
172	20250307	171100	3944869940	12680	12680	12680	12680	0
173	20250307	171000	3944869940	12680	12680	12680	12680	0
174	20250307	170900	3944869940	12680	12680	12680	12680	0
175	20250307	170800	3944869940	12680	12680	12680	12680	0
176	20250307	170700	3944869940	12680	12680	12680	12680	0
177	20250307	170600	3944869940	12680	12680	12680	12680	0
178	20250307	170500	3944869940	12680	12680	12680	12680	0
179	20250307	170400	3944869940	12680	12680	12680	12680	0
180	20250307	170300	3944869940	12680	12680	12680	12680	0
181	20250307	170200	3944869940	12680	12680	12680	12680	0
182	20250307	170100	3944869940	12680	12680	12680	12680	3144
183	20250307	170000	3944869940	12680	12680	12680	12680	0
184	20250307	165900	3944869940	12680	12680	12680	12680	0
185	20250307	165800	3944869940	12680	12680	12680	12680	0
186	20250307	165700	3944869940	12680	12680	12680	12680	0
187	20250307	165600	3944869940	12680	12680	12680	12680	0
188	20250307	165500	3944869940	12680	12680	12680	12680	0
189	20250307	165400	3944869940	12680	12680	12680	12680	0
190	20250307	165300	3944869940	12680	12680	12680	12680	0
191	20250307	165200	3944869940	12680	12680	12680	12680	0
192	20250307	165100	3944869940	12680	12680	12680	12680	0
193	20250307	165000	3944869940	12680	12680	12680	12680	0
194	20250307	164900	3944869940	12680	12680	12680	12680	0
195	20250307	164800	3944869940	12680	12680	12680	12680	0
196	20250307	164700	3944869940	12680	12680	12680	12680	0
197	20250307	164600	3944869940	12680	12680	12680	12680	0
198	20250307	164500	3944869940	12680	12680	12680	12680	0
199	20250307	164400	3944869940	12680	12680	12680	12680	0
200	20250307	164300	3944869940	12680	12680	12680	12680	0
201	20250307	164200	3944869940	12680	12680	12680	12680	0
202	20250307	164100	3944869940	12680	12680	12680	12680	0
203	20250307	164000	3944869940	12680	12680	12680	12680	0
204	20250307	163900	3944869940	12680	12680	12680	12680	0
205	20250307	163800	3944869940	12680	12680	12680	12680	0
206	20250307	163700	3944869940	12680	12680	12680	12680	0
207	20250307	163600	3944869940	12680	12680	12680	12680	0
208	20250307	163500	3944869940	12680	12680	12680	12680	0
209	20250307	163400	3944869940	12680	12680	12680	12680	0
210	20250307	163300	3944869940	12680	12680	12680	12680	0
211	20250307	163200	3944869940	12680	12680	12680	12680	0
212	20250307	163100	3944869940	12680	12680	12680	12680	3144
213	20250307	163000	3944869940	12680	12680	12680	12680	0
214	20250307	162900	3944869940	12680	12680	12680	12680	0
215	20250307	162800	3944869940	12680	12680	12680	12680	0
216	20250307	162700	3944869940	12680	12680	12680	12680	0
217	20250307	162600	3944869940	12680	12680	12680	12680	0
218	20250307	162500	3944869940	12680	12680	12680	12680	0
219	20250307	162400	3944869940	12680	12680	12680	12680	0
220	20250307	162300	3944869940	12680	12680	12680	12680	0
221	20250307	162200	3944869940	12680	12680	12680	12680	0
222	20250307	162100	3944869940	12680	12680	12680	12680	0
223	20250307	162000	3944869940	12680	12680	12680	12680	0
224	20250307	161900	3944869940	12680	12680	12680	12680	0
225	20250307	161800	3944869940	12680	12680	12680	12680	0
226	20250307	161700	3944869940	12680	12680	12680	12680	0
227	20250307	161600	3944869940	12680	12680	12680	12680	0
228	20250307	161500	3944869940	12680	12680	12680	12680	0
229	20250307	161400	3944869940	12680	12680	12680	12680	0
230	20250307	161300	3944869940	12680	12680	12680	12680	0
231	20250307	161200	3944869940	12680	12680	12680	12680	0
232	20250307	161100	3944869940	12680	12680	12680	12680	0
233	20250307	161000	3944869940	12680	12680	12680	12680	0
234	20250307	160900	3944869940	12680	12680	12680	12680	0
235	20250307	160800	3944869940	12680	12680	12680	12680	0
236	20250307	160700	3944869940	12680	12680	12680	12680	0
237	20250307	160600	3944869940	12680	12680	12680	12680	0
238	20250307	160500	3944869940	12680	12680	12680	12680	0
239	20250307	160400	3944869940	12680	12680	12680	12680	0
240	20250307	160300	3944869940	12680	12680	12680	12680	0
241	20250307	160200	3944869940	12680	12680	12680	12680	0
242	20250307	160100	3944869940	12680	12680	12680	12680	3144
243	20250307	160000	3944869940	12680	12680	12680	12680	0
244	20250307	155900	3944869940	12680	12680	12680	12680	0
245	20250307	155800	3944869940	12680	12680	12680	12680	0
246	20250307	155700	3944869940	12680	12680	12680	12680	0
247	20250307	155600	3944869940	12680	12680	12680	12680	0
248	20250307	155500	3944869940	12680	12680	12680	12680	0
249	20250307	155400	3944869940	12680	12680	12680	12680	0
250	20250307	155300	3944869940	12680	12680	12680	12680	0
251	20250307	155200	3944869940	12680	12680	12680	12680	0
252	20250307	155100	3944869940	12680	12680	12680	12680	0
253	20250307	155000	3944869940	12680	12680	12680	12680	0
254	20250307	154900	3944869940	12680	12680	12680	12680	0
255	20250307	154800	3944869940	12680	12680	12680	12680	0
256	20250307	154700	3944869940	12680	12680	12680	12680	0
257	20250307	154600	3944869940	12680	12680	12680	12680	0
258	20250307	154500	3944869940	12680	12680	12680	12680	0
259	20250307	154400	3944869940	12680	12680	12680	12680	0
260	20250307	154300	3944869940	12680	12680	12680	12680	0
261	20250307	154200	3944869940	12680	12680	12680	12680	0
262	20250307	154100	3944869940	12680	12680	12680	12680	0
263	20250307	154000	3944869940	12680	12680	12680	12680	0
264	20250307	153900	3944869940	12680	12680	12680	12680	0
265	20250307	153800	3944869940	12680	12680	12680	12680	0
266	20250307	153700	3944869940	12680	12680	12680	12680	0
267	20250307	153600	3944869940	12680	12680	12680	12680	0
268	20250307	153500	3944869940	12680	12680	12680	12680	0
269	20250307	153400	3944869940	12680	12680	12680	12680	0
270	20250307	153300	3944869940	12680	12680	12680	12680	0
271	20250307	153200	3944869940	12680	12680	12680	12680	0
272	20250307	153100	3944869940	12680	12680	12680	12680	3144
273	20250307	153000	3944869940	12680	12680	12680	12680	3144
274	20250307	152900	3905004020	12690	12690	12690	12690	0
275	20250307	152800	3905004020	12690	12690	12690	12690	0
276	20250307	152700	3905004020	12690	12690	12690	12690	0
277	20250307	152600	3905004020	12690	12690	12690	12690	0
278	20250307	152500	3905004020	12690	12690	12690	12690	0
279	20250307	152400	3905004020	12690	12690	12690	12690	0
280	20250307	152300	3905004020	12690	12690	12690	12690	0
281	20250307	152200	3905004020	12690	12690	12690	12690	0
282	20250307	152100	3905004020	12690	12690	12690	12690	0
283	20250307	152000	3905004020	12690	12690	12690	12690	0
284	20250307	151900	3905004020	12690	12680	12700	12680	854
285	20250307	151800	3894167550	12680	12680	12680	12680	535
286	20250307	151700	3887383750	12680	12690	12690	12680	459
287	20250307	151600	3881563160	12680	12690	12700	12680	1053
288	20250307	151500	3868202530	12690	12710	12710	12690	486
289	20250307	151400	3862033130	12710	12710	12710	12710	80
290	20250307	151300	3861016330	12710	12690	12710	12690	494
291	20250307	151200	3854743580	12710	12710	12710	12690	132
292	20250307	151100	3853065980	12710	12670	12710	12650	2932
293	20250307	151000	3815885640	12660	12670	12670	12650	369
294	20250307	150900	3811212890	12660	12680	12680	12660	742
295	20250307	150800	3801809640	12680	12680	12680	12680	281
296	20250307	150700	3798246560	12670	12650	12670	12650	90
297	20250307	150600	3797107400	12650	12680	12680	12650	1335
298	20250307	150500	3780205800	12690	12660	12690	12660	910
299	20250307	150400	3768672170	12660	12650	12660	12650	1343
300	20250307	150300	3751676990	12660	12650	12660	12650	482
301	20250307	150200	3745578620	12660	12660	12660	12660	2129
302	20250307	150100	3718625480	12660	12680	12680	12660	521
303	20250307	150000	3712026460	12680	12690	12690	12680	630
304	20250307	145900	3704037940	12680	12680	12690	12680	513
305	20250307	145800	3697528440	12670	12700	12700	12670	2049
306	20250307	145700	3671547910	12690	12700	12700	12690	145
307	20250307	145600	3669706760	12710	12710	12710	12710	36
308	20250307	145500	3669249200	12710	12700	12710	12700	57
309	20250307	145400	3668525250	12690	12690	12690	12690	300
310	20250307	145300	3664718250	12690	12680	12700	12680	776
311	20250307	145200	3654871320	12690	12695	12700	12680	437
312	20250307	145100	3649325865	12690	12690	12690	12670	1513
313	20250307	145000	3630139785	12680	12690	12690	12670	373
314	20250307	144900	3625410365	12690	12680	12710	12680	652
315	20250307	144800	3617138045	12710	12670	12710	12670	599
316	20250307	144700	3609537835	12670	12695	12695	12670	3746
317	20250307	144600	3562072845	12690	12700	12710	12690	59
318	20250307	144500	3561323805	12710	12710	12710	12710	5
319	20250307	144400	3561260255	12710	12710	12710	12700	502
320	20250307	144300	3554883615	12710	12720	12720	12710	512
321	20250307	144200	3548375675	12720	12700	12720	12700	247
322	20250307	144100	3545234265	12700	12710	12710	12680	4052
323	20250307	144000	3493806295	12720	12730	12730	12720	197
324	20250307	143900	3491300355	12740	12750	12750	12720	360
325	20250307	143800	3486715795	12760	12750	12760	12750	15
326	20250307	143700	3486524475	12740	12740	12740	12740	27
327	20250307	143600	3486180495	12750	12760	12760	12740	1358
328	20250307	143500	3468871365	12760	12770	12770	12760	478
329	20250307	143400	3462769235	12765	12770	12770	12760	586
330	20250307	143300	3455291455	12770	12770	12770	12760	51
331	20250307	143200	3454640625	12770	12780	12780	12770	30
332	20250307	143100	3454257475	12770	12770	12790	12770	59
333	20250307	143000	3453503585	12780	12770	12780	12760	56
334	20250307	142900	3452788605	12770	12770	12770	12760	554
335	20250307	142800	3445719345	12760	12760	12780	12750	432
336	20250307	142700	3440211115	12750	12730	12760	12720	746
337	20250307	142600	3430710555	12720	12720	12730	12710	18
338	20250307	142500	3430481515	12710	12720	12730	12690	353
339	20250307	142400	3425999935	12690	12730	12730	12690	1219
340	20250307	142300	3410521115	12750	12740	12750	12710	1991
341	20250307	142200	3385190855	12740	12720	12770	12720	1654
342	20250307	142100	3364121975	12730	12730	12730	12730	23
343	20250307	142000	3363829185	12740	12730	12740	12730	125
344	20250307	141900	3362237885	12730	12730	12740	12730	709
345	20250307	141800	3353212265	12730	12750	12750	12730	153
346	20250307	141700	3351264185	12740	12750	12750	12740	42
347	20250307	141600	3350729085	12740	12750	12750	12730	532
348	20250307	141500	3343954075	12750	12750	12750	12740	166
349	20250307	141400	3341839075	12760	12750	12760	12745	33
350	20250307	141300	3341418390	12750	12750	12750	12740	262
351	20250307	141200	3338078040	12750	12760	12770	12750	279
352	20250307	141100	3334520380	12740	12750	12760	12740	256
353	20250307	141000	3331255550	12760	12760	12770	12760	64
354	20250307	140900	3330438550	12760	12720	12770	12720	2167
355	20250307	140800	3302851450	12730	12740	12745	12730	399
356	20250307	140700	3297769055	12740	12730	12740	12730	1114
357	20250307	140600	3283587775	12730	12710	12730	12710	50
358	20250307	140500	3282951975	12720	12720	12740	12720	671
359	20250307	140400	3274416735	12700	12730	12730	12700	4178
360	20250307	140300	3221329035	12740	12730	12740	12720	1398
361	20250307	140200	3203544545	12730	12750	12750	12730	1470
362	20250307	140100	3184820685	12750	12760	12760	12750	1191
363	20250307	140000	3169634325	12770	12770	12770	12760	54
364	20250307	135900	3168945135	12760	12770	12770	12760	1294
365	20250307	135800	3152424685	12770	12790	12790	12770	150
366	20250307	135700	3150507825	12790	12800	12810	12790	374
367	20250307	135600	3145723025	12800	12800	12810	12800	64
368	20250307	135500	3144903775	12810	12800	12810	12800	53
369	20250307	135400	3144225345	12800	12800	12800	12790	176
370	20250307	135300	3141972565	12800	12800	12800	12800	6
371	20250307	135200	3141895765	12800	12810	12810	12790	149
372	20250307	135100	3139989405	12800	12800	12800	12800	0
373	20250307	135000	3139989405	12800	12790	12810	12790	216
374	20250307	134900	3137226645	12800	12800	12820	12800	1157
375	20250307	134800	3122409975	12810	12820	12820	12810	145
376	20250307	134700	3120551575	12820	12800	12830	12800	859
377	20250307	134600	3109537225	12800	12780	12800	12780	182
378	20250307	134500	3107210595	12780	12790	12790	12780	97
379	20250307	134400	3105970885	12780	12790	12790	12780	331
380	20250307	134300	3101740545	12790	12780	12790	12780	378
381	20250307	134200	3096909555	12780	12790	12790	12780	560
382	20250307	134100	3089751095	12790	12790	12790	12790	520
383	20250307	134000	3083100295	12790	12800	12800	12790	179
384	20250307	133900	3080810785	12790	12830	12830	12790	690
385	20250307	133800	3071975445	12830	12830	12830	12830	10
386	20250307	133700	3071847145	12830	12810	12830	12810	50
387	20250307	133600	3071206395	12810	12800	12810	12800	180
388	20250307	133500	3068901545	12800	12800	12800	12800	38
389	20250307	133400	3068415145	12790	12800	12800	12780	2151
390	20250307	133300	3040909345	12800	12800	12810	12800	82
391	20250307	133200	3039859695	12820	12830	12830	12800	2431
392	20250307	133100	3008731085	12810	12830	12840	12810	793
393	20250307	133000	2998564985	12840	12820	12840	12820	136
394	20250307	132900	2996821365	12820	12840	12840	12820	1660
395	20250307	132800	2975529045	12840	12840	12840	12840	10
396	20250307	132700	2975400645	12830	12840	12840	12830	702
397	20250307	132600	2966393075	12840	12830	12840	12830	495
398	20250307	132500	2960037775	12840	12830	12840	12830	55
399	20250307	132400	2959332075	12850	12840	12850	12840	651
400	20250307	132300	2950973185	12860	12860	12860	12860	5
401	20250307	132200	2950908885	12850	12860	12870	12850	339
402	20250307	132100	2946551305	12860	12860	12860	12860	53
403	20250307	132000	2945869725	12860	12860	12870	12860	216
404	20250307	131900	2943091915	12860	12860	12860	12860	450
405	20250307	131800	2937304915	12860	12850	12860	12850	118
406	20250307	131700	2935788455	12850	12830	12850	12830	105
407	20250307	131600	2934441205	12830	12850	12850	12830	1521
408	20250307	131500	2914910195	12850	12860	12860	12850	1065
409	20250307	131400	2901218665	12870	12860	12870	12850	209
410	20250307	131300	2898530885	12860	12860	12870	12860	607
411	20250307	131200	2890723695	12860	12860	12860	12860	96
412	20250307	131100	2889489135	12860	12870	12870	12860	1237
413	20250307	131000	2873575265	12880	12880	12880	12870	629
414	20250307	130900	2865478820	12880	12880	12880	12880	205
415	20250307	130800	2862838420	12880	12880	12880	12880	0
416	20250307	130700	2862838420	12880	12880	12880	12880	5
417	20250307	130600	2862774020	12860	12870	12880	12860	102
418	20250307	130500	2861462030	12870	12870	12880	12870	978
419	20250307	130400	2848875160	12880	12860	12880	12860	54
420	20250307	130300	2848180620	12880	12860	12880	12860	56
421	20250307	130200	2847459960	12860	12890	12890	12860	238
422	20250307	130100	2844399050	12860	12880	12880	12860	3065
423	20250307	130000	2804940820	12900	12900	12900	12880	88
424	20250307	125900	2803807220	12900	12900	12900	12900	5
425	20250307	125800	2803742720	12890	12900	12900	12890	30
426	20250307	125700	2803355910	12900	12910	12910	12890	684
427	20250307	125600	2794529570	12920	12930	12940	12900	440
428	20250307	125500	2788846440	12920	12900	12920	12900	843
429	20250307	125400	2777960560	12910	12900	12910	12890	768
430	20250307	125300	2768058340	12900	12900	12910	12900	560
431	20250307	125200	2760834300	12900	12900	12900	12900	105
432	20250307	125100	2759479800	12880	12880	12880	12880	0
433	20250307	125000	2759479800	12880	12880	12880	12880	20
434	20250307	124900	2759222200	12880	12880	12880	12880	19
435	20250307	124800	2758977480	12900	12880	12900	12880	607
436	20250307	124700	2751150280	12880	12880	12880	12870	360
437	20250307	124600	2746514860	12880	12880	12880	12880	10
438	20250307	124500	2746386060	12880	12880	12880	12880	181
439	20250307	124400	2744054780	12880	12890	12890	12880	2
440	20250307	124300	2744029010	12870	12870	12900	12870	889
441	20250307	124200	2732572500	12860	12860	12870	12860	18
442	20250307	124100	2732340920	12870	12870	12870	12870	94
443	20250307	124000	2731131140	12870	12860	12870	12850	151
444	20250307	123900	2729189510	12860	12860	12860	12860	0
445	20250307	123800	2729189510	12860	12860	12860	12860	73
446	20250307	123700	2728250730	12860	12850	12860	12850	558
447	20250307	123600	2721080350	12860	12860	12860	12860	450
448	20250307	123500	2715293350	12870	12860	12870	12860	13
449	20250307	123400	2715126070	12870	12870	12870	12870	20
450	20250307	123300	2714868670	12860	12860	12860	12860	25
451	20250307	123200	2714547170	12860	12860	12860	12860	5
452	20250307	123100	2714482870	12870	12850	12870	12845	163
453	20250307	123000	2712388145	12850	12840	12850	12840	107
454	20250307	122900	2711014215	12840	12840	12840	12840	2
455	20250307	122800	2710988535	12840	12860	12860	12840	1318
456	20250307	122700	2694048355	12870	12870	12870	12870	143
457	20250307	122600	2692207945	12870	12860	12870	12860	132
458	20250307	122500	2690510295	12870	12860	12870	12860	25
459	20250307	122400	2690188765	12860	12860	12870	12860	440
460	20250307	122300	2684528425	12850	12870	12870	12850	64
461	20250307	122200	2683705825	12870	12860	12870	12860	26
462	20250307	122100	2683371305	12860	12860	12870	12850	94
463	20250307	122000	2682162125	12870	12870	12870	12870	15
464	20250307	121900	2681969075	12870	12850	12870	12850	148
465	20250307	121800	2680066695	12850	12850	12850	12850	35
466	20250307	121700	2679616945	12850	12850	12850	12850	0
467	20250307	121600	2679616945	12850	12840	12850	12840	217
468	20250307	121500	2676830645	12830	12830	12830	12830	108
469	20250307	121400	2675445005	12830	12830	12830	12830	13
470	20250307	121300	2675278215	12830	12830	12830	12830	519
471	20250307	121200	2668619445	12830	12830	12830	12830	157
472	20250307	121100	2666605135	12830	12830	12830	12830	102
473	20250307	121000	2665296475	12830	12830	12830	12830	760
474	20250307	120900	2655545675	12840	12840	12840	12830	76
475	20250307	120800	2654569845	12840	12830	12840	12830	32
476	20250307	120700	2654159235	12830	12840	12840	12830	153
477	20250307	120600	2652195985	12840	12830	12840	12830	75
478	20250307	120500	2651232995	12840	12860	12860	12840	3298
479	20250307	120400	2608855245	12860	12860	12860	12860	741
480	20250307	120300	2599325985	12870	12870	12870	12870	1
481	20250307	120200	2599313115	12870	12860	12870	12860	297
482	20250307	120100	2595493665	12850	12850	12860	12850	38
483	20250307	120000	2595005235	12855	12860	12860	12850	504
484	20250307	115900	2588524000	12860	12860	12860	12860	11
485	20250307	115800	2588382540	12860	12860	12860	12860	146
486	20250307	115700	2586504980	12870	12870	12870	12870	50
487	20250307	115600	2585861480	12860	12870	12870	12860	1111
488	20250307	115500	2571573960	12870	12880	12880	12870	240
489	20250307	115400	2568484350	12870	12890	12890	12860	282
490	20250307	115300	2564853250	12890	12890	12890	12890	13
491	20250307	115200	2564685680	12890	12880	12890	12880	132
492	20250307	115100	2562984330	12890	12840	12890	12840	1341
493	20250307	115000	2545744220	12830	12840	12840	12830	640
494	20250307	114900	2537532600	12840	12850	12850	12840	382
495	20250307	114800	2532624910	12860	12860	12860	12850	653
496	20250307	114700	2524228650	12850	12850	12870	12850	500
497	20250307	114600	2517798370	12840	12830	12840	12830	757
498	20250307	114500	2508083900	12830	12850	12850	12830	1000
499	20250307	114400	2495248410	12860	12860	12870	12860	256
500	20250307	114300	2491956230	12860	12860	12860	12860	159
501	20250307	114200	2489911490	12860	12860	12870	12860	73
502	20250307	114100	2488972210	12870	12870	12890	12870	954
503	20250307	114000	2476692110	12860	12860	12900	12860	337
504	20250307	113900	2472356220	12860	12840	12860	12840	1149
505	20250307	113800	2457601230	12840	12850	12850	12840	23
506	20250307	113700	2457305690	12850	12850	12850	12850	61
507	20250307	113600	2456521840	12850	12850	12870	12850	302
508	20250307	113500	2452639710	12860	12870	12880	12850	114
509	20250307	113400	2451174450	12870	12850	12870	12850	362
510	20250307	113300	2446519215	12850	12840	12850	12840	481
511	20250307	113200	2440341165	12850	12850	12860	12840	128
512	20250307	113100	2438696475	12860	12850	12860	12840	482
513	20250307	113000	2432505595	12840	12860	12860	12840	799
514	20250307	112900	2422236545	12840	12840	12840	12840	2
515	20250307	112800	2422210865	12850	12850	12850	12850	28
516	20250307	112700	2421851065	12850	12840	12850	12830	98
517	20250307	112600	2420592605	12840	12840	12860	12840	26
518	20250307	112500	2420258705	12860	12830	12900	12830	1082
519	20250307	112400	2406342805	12830	12840	12840	12830	318
520	20250307	112300	2402262625	12840	12830	12840	12830	110
521	20250307	112200	2400851225	12830	12830	12830	12810	1026
522	20250307	112100	2387698735	12850	12860	12860	12840	981
523	20250307	112000	2375095295	12860	12860	12860	12860	25
524	20250307	111900	2374773795	12860	12860	12860	12860	695
525	20250307	111800	2365836095	12870	12860	12870	12860	474
526	20250307	111700	2359737935	12860	12850	12860	12850	58
527	20250307	111600	2358992285	12850	12860	12860	12850	30
528	20250307	111500	2358606595	12850	12850	12850	12840	1143
529	20250307	111400	2343922045	12850	12850	12870	12840	396
530	20250307	111300	2338835015	12870	12860	12870	12850	1407
531	20250307	111200	2320741165	12870	12880	12880	12870	668
532	20250307	111100	2312139815	12870	12870	12870	12870	20
533	20250307	111000	2311882415	12870	12900	12900	12870	676
534	20250307	110900	2303178485	12900	12910	12910	12900	587
535	20250307	110800	2295606165	12900	12900	12910	12900	87
536	20250307	110700	2294483845	12900	12900	12900	12900	5
537	20250307	110600	2294419345	12900	12900	12900	12900	424
538	20250307	110500	2288949745	12900	12890	12910	12890	146
539	20250307	110400	2287066165	12890	12900	12900	12890	73
540	20250307	110300	2286125045	12900	12910	12920	12900	85
541	20250307	110200	2285027775	12910	12910	12960	12910	2207
542	20250307	110100	2256503015	12900	12880	12910	12880	1380
543	20250307	110000	2238725225	12870	12860	12880	12850	2255
544	20250307	105900	2209713035	12880	12890	12890	12860	581
545	20250307	105800	2202238845	12890	12890	12890	12880	400
546	20250307	105700	2197084945	12910	12910	12910	12880	982
547	20250307	105600	2184420375	12910	12930	12940	12910	917
548	20250307	105500	2172567285	12940	12950	12960	12940	2567
549	20250307	105400	2139338935	12950	12950	12970	12940	1251
550	20250307	105300	2123132415	12970	12980	12980	12950	4929
551	20250307	105200	2059237185	12980	12990	13010	12980	864
552	20250307	105100	2048010095	12990	13000	13010	12990	477
553	20250307	105000	2041812320	12990	13020	13020	12990	1484
554	20250307	104900	2022502380	13030	13040	13050	13030	277
555	20250307	104800	2018890380	13040	13030	13040	13020	1235
556	20250307	104700	2002805700	13030	13050	13050	13030	305
557	20250307	104600	1998829420	13050	13010	13070	13010	891
558	20250307	104500	1987220220	13010	13050	13050	13010	1430
559	20250307	104400	1968585070	13060	13080	13080	13060	1100
560	20250307	104300	1954204650	13080	13070	13080	13070	335
561	20250307	104200	1949825380	13080	13060	13080	13030	1107
562	20250307	104100	1935369010	13050	12990	13050	12990	2457
563	20250307	104000	1903396860	12990	13020	13020	12990	1766
564	20250307	103900	1880435440	13020	13020	13030	13000	617
565	20250307	103800	1872402140	13030	13020	13030	13010	276
566	20250307	103700	1868810600	13020	13030	13040	13020	937
567	20250307	103600	1856600770	13020	13040	13040	13010	450
568	20250307	103500	1850738580	13040	13030	13040	13000	998
569	20250307	103400	1837750900	13000	13060	13060	13000	2411
570	20250307	103300	1806341400	13050	13090	13090	13050	6916
571	20250307	103200	1715940090	13090	13090	13090	13080	1231
572	20250307	103100	1699826420	13090	13120	13120	13080	1651
573	20250307	103000	1678190735	13120	13100	13120	13060	4318
574	20250307	102900	1621670550	13100	13070	13120	13060	8613
575	20250307	102800	1508852580	13080	13000	13080	12990	3252
576	20250307	102700	1466447490	12980	13000	13000	12980	523
577	20250307	102600	1459657920	13000	12980	13010	12970	2688
578	20250307	102500	1424769590	12980	13030	13030	12980	2723
579	20250307	102400	1389371160	13020	12990	13020	12985	819
580	20250307	102300	1378725960	12990	13030	13050	12990	2121
581	20250307	102200	1351141690	13030	13020	13090	13000	2764
582	20250307	102100	1315131920	13010	13070	13090	13000	4752
583	20250307	102000	1253137130	13080	13000	13080	12980	5112
584	20250307	101900	1186534550	13020	12880	13020	12880	10275
585	20250307	101800	1053404230	12890	12870	12890	12870	1157
586	20250307	101700	1038495670	12880	12840	12890	12830	2584
587	20250307	101600	1005246320	12840	12810	12840	12810	1841
588	20250307	101500	981632080	12800	12800	12810	12800	201
589	20250307	101400	979059000	12800	12810	12810	12800	826
590	20250307	101300	968483360	12810	12790	12810	12790	198
591	20250307	101200	965948390	12790	12810	12810	12790	423
592	20250307	101100	960531710	12810	12810	12810	12790	503
593	20250307	101000	954091330	12810	12810	12810	12800	1138
594	20250307	100900	939520280	12810	12780	12810	12780	1871
595	20250307	100800	915569100	12790	12750	12790	12750	2741
596	20250307	100700	880568240	12750	12750	12760	12750	466
597	20250307	100600	874625000	12730	12710	12750	12700	4284
598	20250307	100500	820137985	12710	12710	12710	12700	1286
599	20250307	100400	803805055	12710	12710	12710	12710	59
600	20250307	100300	803055165	12700	12690	12700	12690	310
601	20250307	100200	799118265	12690	12690	12690	12690	220
602	20250307	100100	796326465	12690	12710	12710	12690	4363
603	20250307	100000	740902295	12710	12720	12720	12710	47
604	20250307	095900	740304465	12720	12720	12720	12720	328
605	20250307	095800	736132305	12710	12720	12720	12710	72
606	20250307	095700	735216965	12720	12720	12720	12720	400
607	20250307	095600	730128965	12710	12720	12720	12710	157
608	20250307	095500	728133385	12720	12730	12730	12720	1034
609	20250307	095400	714980895	12720	12730	12730	12720	87
610	20250307	095300	713874205	12730	12730	12730	12730	71
611	20250307	095200	712970375	12730	12740	12740	12730	618
612	20250307	095100	705098995	12750	12770	12770	12750	2401
613	20250307	095000	674464625	12780	12790	12790	12780	1210
614	20250307	094900	659000685	12780	12780	12780	12780	220
615	20250307	094800	656189085	12780	12770	12780	12760	595
616	20250307	094700	648593335	12760	12740	12770	12740	1028
617	20250307	094600	635480905	12730	12745	12750	12730	315
618	20250307	094500	631469285	12750	12750	12750	12730	1629
619	20250307	094400	610714845	12750	12750	12750	12750	23
620	20250307	094300	610421595	12740	12740	12740	12740	5
621	20250307	094200	610357895	12720	12720	12740	12720	677
622	20250307	094100	601738675	12720	12730	12730	12720	979
623	20250307	094000	589285785	12730	12710	12730	12710	229
624	20250307	093900	586375175	12700	12740	12740	12700	1570
625	20250307	093800	566414045	12740	12730	12750	12720	590
626	20250307	093700	558896575	12730	12710	12730	12710	84
627	20250307	093600	557828065	12720	12700	12730	12700	101
628	20250307	093500	556544815	12700	12730	12730	12700	735
629	20250307	093400	547196095	12740	12700	12740	12700	592
630	20250307	093300	539663595	12710	12720	12720	12700	404
631	20250307	093200	534529145	12720	12720	12720	12700	1872
632	20250307	093100	510737985	12720	12720	12720	12720	93
633	20250307	093000	509555025	12720	12740	12740	12720	49
634	20250307	092900	508930885	12740	12730	12750	12710	1274
635	20250307	092800	492715815	12740	12750	12760	12740	865
636	20250307	092700	481693635	12750	12750	12770	12750	229
637	20250307	092600	478773785	12770	12770	12780	12770	30
638	20250307	092500	478390415	12780	12760	12780	12750	44
639	20250307	092400	477829215	12760	12750	12760	12750	101
640	20250307	092300	476541455	12750	12750	12760	12720	1513
641	20250307	092200	457265155	12740	12750	12770	12740	1974
642	20250307	092100	432091460	12750	12780	12780	12730	2842
643	20250307	092000	395831400	12770	12790	12790	12770	2952
644	20250307	091900	358122640	12780	12770	12810	12760	1658
645	20250307	091800	336911290	12780	12750	12780	12730	1237
646	20250307	091700	321128650	12760	12770	12770	12750	664
647	20250307	091600	312657730	12750	12730	12770	12700	2669
648	20250307	091500	278681400	12730	12700	12730	12700	809
649	20250307	091400	268396990	12700	12670	12700	12670	104
650	20250307	091300	267077420	12670	12670	12680	12660	280
651	20250307	091200	263529830	12670	12680	12680	12670	2011
652	20250307	091100	238048550	12700	12680	12720	12680	1430
653	20250307	091000	219893530	12680	12650	12680	12630	1276
654	20250307	090900	203751440	12650	12620	12650	12620	2523
655	20250307	090800	171893770	12620	12620	12620	12610	3679
656	20250307	090700	125465110	12620	12660	12660	12620	1341
657	20250307	090600	108535180	12660	12630	12660	12630	719
658	20250307	090500	99453900	12620	12670	12670	12620	387
659	20250307	090400	94560060	12670	12610	12670	12610	380
660	20250307	090300	89763300	12600	12700	12700	12600	1300
661	20250307	090200	73302870	12690	12700	12710	12650	617
662	20250307	090100	65467100	12710	12610	12710	12600	1495
663	20250307	090000	46584240	12630	12730	12730	12600	3598