KissMeData/093050/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	200700	1136343035	15960	15960	15960	15960	810
3	20250306	200600	1136343035	15960	15960	15960	15960	0
4	20250306	200500	1136343035	15960	15960	15960	15960	0
5	20250306	200400	1136343035	15960	15960	15960	15960	0
6	20250306	200300	1136343035	15960	15960	15960	15960	0
7	20250306	200200	1136343035	15960	15960	15960	15960	0
8	20250306	200100	1136343035	15960	15960	15960	15960	0
9	20250306	200000	1136343035	15960	15960	15960	15960	0
10	20250306	195900	1136343035	15960	15960	15960	15960	0
11	20250306	195800	1136343035	15960	15960	15960	15960	0
12	20250306	195700	1136343035	15960	15960	15960	15960	0
13	20250306	195600	1136343035	15960	15960	15960	15960	0
14	20250306	195500	1136343035	15960	15960	15960	15960	0
15	20250306	195400	1136343035	15960	15960	15960	15960	0
16	20250306	195300	1136343035	15960	15960	15960	15960	0
17	20250306	195200	1136343035	15960	15960	15960	15960	0
18	20250306	195100	1136343035	15960	15960	15960	15960	0
19	20250306	195000	1136343035	15960	15960	15960	15960	0
20	20250306	194900	1136343035	15960	15960	15960	15960	0
21	20250306	194800	1136343035	15960	15960	15960	15960	0
22	20250306	194700	1136343035	15960	15960	15960	15960	0
23	20250306	194600	1136343035	15960	15960	15960	15960	0
24	20250306	194500	1136343035	15960	15960	15960	15960	0
25	20250306	194400	1136343035	15960	15960	15960	15960	0
26	20250306	194300	1136343035	15960	15960	15960	15960	0
27	20250306	194200	1136343035	15960	15960	15960	15960	0
28	20250306	194100	1136343035	15960	15960	15960	15960	0
29	20250306	194000	1136343035	15960	15960	15960	15960	0
30	20250306	193900	1136343035	15960	15960	15960	15960	0
31	20250306	193800	1136343035	15960	15960	15960	15960	0
32	20250306	193700	1136343035	15960	15960	15960	15960	810
33	20250306	193600	1136343035	15960	15960	15960	15960	0
34	20250306	193500	1136343035	15960	15960	15960	15960	0
35	20250306	193400	1136343035	15960	15960	15960	15960	0
36	20250306	193300	1136343035	15960	15960	15960	15960	0
37	20250306	193200	1136343035	15960	15960	15960	15960	0
38	20250306	193100	1136343035	15960	15960	15960	15960	0
39	20250306	193000	1136343035	15960	15960	15960	15960	0
40	20250306	192900	1136343035	15960	15960	15960	15960	0
41	20250306	192800	1136343035	15960	15960	15960	15960	0
42	20250306	192700	1136343035	15960	15960	15960	15960	0
43	20250306	192600	1136343035	15960	15960	15960	15960	0
44	20250306	192500	1136343035	15960	15960	15960	15960	0
45	20250306	192400	1136343035	15960	15960	15960	15960	0
46	20250306	192300	1136343035	15960	15960	15960	15960	0
47	20250306	192200	1136343035	15960	15960	15960	15960	0
48	20250306	192100	1136343035	15960	15960	15960	15960	0
49	20250306	192000	1136343035	15960	15960	15960	15960	0
50	20250306	191900	1136343035	15960	15960	15960	15960	0
51	20250306	191800	1136343035	15960	15960	15960	15960	0
52	20250306	191700	1136343035	15960	15960	15960	15960	0
53	20250306	191600	1136343035	15960	15960	15960	15960	0
54	20250306	191500	1136343035	15960	15960	15960	15960	0
55	20250306	191400	1136343035	15960	15960	15960	15960	0
56	20250306	191300	1136343035	15960	15960	15960	15960	0
57	20250306	191200	1136343035	15960	15960	15960	15960	0
58	20250306	191100	1136343035	15960	15960	15960	15960	0
59	20250306	191000	1136343035	15960	15960	15960	15960	0
60	20250306	190900	1136343035	15960	15960	15960	15960	0
61	20250306	190800	1136343035	15960	15960	15960	15960	0
62	20250306	190700	1136343035	15960	15960	15960	15960	810
63	20250306	190600	1136343035	15960	15960	15960	15960	0
64	20250306	190500	1136343035	15960	15960	15960	15960	0
65	20250306	190400	1136343035	15960	15960	15960	15960	0
66	20250306	190300	1136343035	15960	15960	15960	15960	0
67	20250306	190200	1136343035	15960	15960	15960	15960	0
68	20250306	190100	1136343035	15960	15960	15960	15960	0
69	20250306	190000	1136343035	15960	15960	15960	15960	0
70	20250306	185900	1136343035	15960	15960	15960	15960	0
71	20250306	185800	1136343035	15960	15960	15960	15960	0
72	20250306	185700	1136343035	15960	15960	15960	15960	0
73	20250306	185600	1136343035	15960	15960	15960	15960	0
74	20250306	185500	1136343035	15960	15960	15960	15960	0
75	20250306	185400	1136343035	15960	15960	15960	15960	0
76	20250306	185300	1136343035	15960	15960	15960	15960	0
77	20250306	185200	1136343035	15960	15960	15960	15960	0
78	20250306	185100	1136343035	15960	15960	15960	15960	0
79	20250306	185000	1136343035	15960	15960	15960	15960	0
80	20250306	184900	1136343035	15960	15960	15960	15960	0
81	20250306	184800	1136343035	15960	15960	15960	15960	0
82	20250306	184700	1136343035	15960	15960	15960	15960	0
83	20250306	184600	1136343035	15960	15960	15960	15960	0
84	20250306	184500	1136343035	15960	15960	15960	15960	0
85	20250306	184400	1136343035	15960	15960	15960	15960	0
86	20250306	184300	1136343035	15960	15960	15960	15960	0
87	20250306	184200	1136343035	15960	15960	15960	15960	0
88	20250306	184100	1136343035	15960	15960	15960	15960	0
89	20250306	184000	1136343035	15960	15960	15960	15960	0
90	20250306	183900	1136343035	15960	15960	15960	15960	0
91	20250306	183800	1136343035	15960	15960	15960	15960	0
92	20250306	183700	1136343035	15960	15960	15960	15960	810
93	20250306	183600	1136343035	15960	15960	15960	15960	0
94	20250306	183500	1136343035	15960	15960	15960	15960	0
95	20250306	183400	1136343035	15960	15960	15960	15960	0
96	20250306	183300	1136343035	15960	15960	15960	15960	0
97	20250306	183200	1136343035	15960	15960	15960	15960	0
98	20250306	183100	1136343035	15960	15960	15960	15960	0
99	20250306	183000	1136343035	15960	15960	15960	15960	0
100	20250306	182900	1136343035	15960	15960	15960	15960	0
101	20250306	182800	1136343035	15960	15960	15960	15960	0
102	20250306	182700	1136343035	15960	15960	15960	15960	0
103	20250306	182600	1136343035	15960	15960	15960	15960	0
104	20250306	182500	1136343035	15960	15960	15960	15960	0
105	20250306	182400	1136343035	15960	15960	15960	15960	0
106	20250306	182300	1136343035	15960	15960	15960	15960	0
107	20250306	182200	1136343035	15960	15960	15960	15960	0
108	20250306	182100	1136343035	15960	15960	15960	15960	0
109	20250306	182000	1136343035	15960	15960	15960	15960	0
110	20250306	181900	1136343035	15960	15960	15960	15960	0
111	20250306	181800	1136343035	15960	15960	15960	15960	0
112	20250306	181700	1136343035	15960	15960	15960	15960	0
113	20250306	181600	1136343035	15960	15960	15960	15960	0
114	20250306	181500	1136343035	15960	15960	15960	15960	0
115	20250306	181400	1136343035	15960	15960	15960	15960	0
116	20250306	181300	1136343035	15960	15960	15960	15960	0
117	20250306	181200	1136343035	15960	15960	15960	15960	0
118	20250306	181100	1136343035	15960	15960	15960	15960	0
119	20250306	181000	1136343035	15960	15960	15960	15960	0
120	20250306	180900	1136343035	15960	15960	15960	15960	0
121	20250306	180800	1136343035	15960	15960	15960	15960	0
122	20250306	180700	1136343035	15960	15960	15960	15960	810
123	20250306	180600	1136343035	15960	15960	15960	15960	0
124	20250306	180500	1136343035	15960	15960	15960	15960	0
125	20250306	180400	1136343035	15960	15960	15960	15960	0
126	20250306	180300	1136343035	15960	15960	15960	15960	0
127	20250306	180200	1136343035	15960	15960	15960	15960	0
128	20250306	180100	1136343035	15960	15960	15960	15960	0
129	20250306	180000	1136343035	15960	15960	15960	15960	0
130	20250306	175900	1136343035	15960	15960	15960	15960	0
131	20250306	175800	1136343035	15960	15960	15960	15960	0
132	20250306	175700	1136343035	15960	15960	15960	15960	0
133	20250306	175600	1136343035	15960	15960	15960	15960	0
134	20250306	175500	1136343035	15960	15960	15960	15960	0
135	20250306	175400	1136343035	15960	15960	15960	15960	0
136	20250306	175300	1136343035	15960	15960	15960	15960	0
137	20250306	175200	1136343035	15960	15960	15960	15960	0
138	20250306	175100	1136343035	15960	15960	15960	15960	0
139	20250306	175000	1136343035	15960	15960	15960	15960	0
140	20250306	174900	1136343035	15960	15960	15960	15960	0
141	20250306	174800	1136343035	15960	15960	15960	15960	0
142	20250306	174700	1136343035	15960	15960	15960	15960	0
143	20250306	174600	1136343035	15960	15960	15960	15960	0
144	20250306	174500	1136343035	15960	15960	15960	15960	0
145	20250306	174400	1136343035	15960	15960	15960	15960	0
146	20250306	174300	1136343035	15960	15960	15960	15960	0
147	20250306	174200	1136343035	15960	15960	15960	15960	0
148	20250306	174100	1136343035	15960	15960	15960	15960	0
149	20250306	174000	1136343035	15960	15960	15960	15960	0
150	20250306	173900	1136343035	15960	15960	15960	15960	0
151	20250306	173800	1136343035	15960	15960	15960	15960	0
152	20250306	173700	1136343035	15960	15960	15960	15960	810
153	20250306	173600	1136343035	15960	15960	15960	15960	0
154	20250306	173500	1136343035	15960	15960	15960	15960	0
155	20250306	173400	1136343035	15960	15960	15960	15960	0
156	20250306	173300	1136343035	15960	15960	15960	15960	0
157	20250306	173200	1136343035	15960	15960	15960	15960	0
158	20250306	173100	1136343035	15960	15960	15960	15960	0
159	20250306	173000	1136343035	15960	15960	15960	15960	0
160	20250306	172900	1136343035	15960	15960	15960	15960	0
161	20250306	172800	1136343035	15960	15960	15960	15960	0
162	20250306	172700	1136343035	15960	15960	15960	15960	0
163	20250306	172600	1136343035	15960	15960	15960	15960	0
164	20250306	172500	1136343035	15960	15960	15960	15960	0
165	20250306	172400	1136343035	15960	15960	15960	15960	0
166	20250306	172300	1136343035	15960	15960	15960	15960	0
167	20250306	172200	1136343035	15960	15960	15960	15960	0
168	20250306	172100	1136343035	15960	15960	15960	15960	0
169	20250306	172000	1136343035	15960	15960	15960	15960	0
170	20250306	171900	1136343035	15960	15960	15960	15960	0
171	20250306	171800	1136343035	15960	15960	15960	15960	0
172	20250306	171700	1136343035	15960	15960	15960	15960	0
173	20250306	171600	1136343035	15960	15960	15960	15960	0
174	20250306	171500	1136343035	15960	15960	15960	15960	0
175	20250306	171400	1136343035	15960	15960	15960	15960	0
176	20250306	171300	1136343035	15960	15960	15960	15960	0
177	20250306	171200	1136343035	15960	15960	15960	15960	0
178	20250306	171100	1136343035	15960	15960	15960	15960	0
179	20250306	171000	1136343035	15960	15960	15960	15960	0
180	20250306	170900	1136343035	15960	15960	15960	15960	0
181	20250306	170800	1136343035	15960	15960	15960	15960	0
182	20250306	170700	1136343035	15960	15960	15960	15960	810
183	20250306	170600	1136343035	15960	15960	15960	15960	0
184	20250306	170500	1136343035	15960	15960	15960	15960	0
185	20250306	170400	1136343035	15960	15960	15960	15960	0
186	20250306	170300	1136343035	15960	15960	15960	15960	0
187	20250306	170200	1136343035	15960	15960	15960	15960	0
188	20250306	170100	1136343035	15960	15960	15960	15960	0
189	20250306	170000	1136343035	15960	15960	15960	15960	0
190	20250306	165900	1136343035	15960	15960	15960	15960	0
191	20250306	165800	1136343035	15960	15960	15960	15960	0
192	20250306	165700	1136343035	15960	15960	15960	15960	0
193	20250306	165600	1136343035	15960	15960	15960	15960	0
194	20250306	165500	1136343035	15960	15960	15960	15960	0
195	20250306	165400	1136343035	15960	15960	15960	15960	0
196	20250306	165300	1136343035	15960	15960	15960	15960	0
197	20250306	165200	1136343035	15960	15960	15960	15960	0
198	20250306	165100	1136343035	15960	15960	15960	15960	0
199	20250306	165000	1136343035	15960	15960	15960	15960	0
200	20250306	164900	1136343035	15960	15960	15960	15960	0
201	20250306	164800	1136343035	15960	15960	15960	15960	0
202	20250306	164700	1136343035	15960	15960	15960	15960	0
203	20250306	164600	1136343035	15960	15960	15960	15960	0
204	20250306	164500	1136343035	15960	15960	15960	15960	0
205	20250306	164400	1136343035	15960	15960	15960	15960	0
206	20250306	164300	1136343035	15960	15960	15960	15960	0
207	20250306	164200	1136343035	15960	15960	15960	15960	0
208	20250306	164100	1136343035	15960	15960	15960	15960	0
209	20250306	164000	1136343035	15960	15960	15960	15960	0
210	20250306	163900	1136343035	15960	15960	15960	15960	0
211	20250306	163800	1136343035	15960	15960	15960	15960	0
212	20250306	163700	1136343035	15960	15960	15960	15960	810
213	20250306	163600	1136343035	15960	15960	15960	15960	0
214	20250306	163500	1136343035	15960	15960	15960	15960	0
215	20250306	163400	1136343035	15960	15960	15960	15960	0
216	20250306	163300	1136343035	15960	15960	15960	15960	0
217	20250306	163200	1136343035	15960	15960	15960	15960	0
218	20250306	163100	1136343035	15960	15960	15960	15960	0
219	20250306	163000	1136343035	15960	15960	15960	15960	0
220	20250306	162900	1136343035	15960	15960	15960	15960	0
221	20250306	162800	1136343035	15960	15960	15960	15960	0
222	20250306	162700	1136343035	15960	15960	15960	15960	0
223	20250306	162600	1136343035	15960	15960	15960	15960	0
224	20250306	162500	1136343035	15960	15960	15960	15960	0
225	20250306	162400	1136343035	15960	15960	15960	15960	0
226	20250306	162300	1136343035	15960	15960	15960	15960	0
227	20250306	162200	1136343035	15960	15960	15960	15960	0
228	20250306	162100	1136343035	15960	15960	15960	15960	0
229	20250306	162000	1136343035	15960	15960	15960	15960	0
230	20250306	161900	1136343035	15960	15960	15960	15960	0
231	20250306	161800	1136343035	15960	15960	15960	15960	0
232	20250306	161700	1136343035	15960	15960	15960	15960	0
233	20250306	161600	1136343035	15960	15960	15960	15960	0
234	20250306	161500	1136343035	15960	15960	15960	15960	0
235	20250306	161400	1136343035	15960	15960	15960	15960	0
236	20250306	161300	1136343035	15960	15960	15960	15960	0
237	20250306	161200	1136343035	15960	15960	15960	15960	0
238	20250306	161100	1136343035	15960	15960	15960	15960	0
239	20250306	161000	1136343035	15960	15960	15960	15960	0
240	20250306	160900	1136343035	15960	15960	15960	15960	0
241	20250306	160800	1136343035	15960	15960	15960	15960	0
242	20250306	160700	1136343035	15960	15960	15960	15960	810
243	20250306	160600	1136343035	15960	15960	15960	15960	0
244	20250306	160500	1136343035	15960	15960	15960	15960	0
245	20250306	160400	1136343035	15960	15960	15960	15960	0
246	20250306	160300	1136343035	15960	15960	15960	15960	0
247	20250306	160200	1136343035	15960	15960	15960	15960	0
248	20250306	160100	1136343035	15960	15960	15960	15960	0
249	20250306	160000	1136343035	15960	15960	15960	15960	0
250	20250306	155900	1136343035	15960	15960	15960	15960	0
251	20250306	155800	1136343035	15960	15960	15960	15960	0
252	20250306	155700	1136343035	15960	15960	15960	15960	0
253	20250306	155600	1136343035	15960	15960	15960	15960	0
254	20250306	155500	1136343035	15960	15960	15960	15960	0
255	20250306	155400	1136343035	15960	15960	15960	15960	0
256	20250306	155300	1136343035	15960	15960	15960	15960	0
257	20250306	155200	1136343035	15960	15960	15960	15960	0
258	20250306	155100	1136343035	15960	15960	15960	15960	0
259	20250306	155000	1136343035	15960	15960	15960	15960	0
260	20250306	154900	1136343035	15960	15960	15960	15960	0
261	20250306	154800	1136343035	15960	15960	15960	15960	0
262	20250306	154700	1136343035	15960	15960	15960	15960	0
263	20250306	154600	1136343035	15960	15960	15960	15960	0
264	20250306	154500	1136343035	15960	15960	15960	15960	0
265	20250306	154400	1136343035	15960	15960	15960	15960	0
266	20250306	154300	1136343035	15960	15960	15960	15960	0
267	20250306	154200	1136343035	15960	15960	15960	15960	0
268	20250306	154100	1136343035	15960	15960	15960	15960	0
269	20250306	154000	1136343035	15960	15960	15960	15960	0
270	20250306	153900	1136343035	15960	15960	15960	15960	0
271	20250306	153800	1136343035	15960	15960	15960	15960	0
272	20250306	153700	1136343035	15960	15960	15960	15960	810
273	20250306	153600	1136343035	15960	15960	15960	15960	0
274	20250306	153500	1136343035	15960	15960	15960	15960	0
275	20250306	153400	1136343035	15960	15960	15960	15960	0
276	20250306	153300	1136343035	15960	15960	15960	15960	0
277	20250306	153200	1136343035	15960	15960	15960	15960	0
278	20250306	153100	1136343035	15960	15960	15960	15960	0
279	20250306	153000	1136343035	15960	15960	15960	15960	810
280	20250306	152900	1123415435	15950	15950	15950	15950	0
281	20250306	152800	1123415435	15950	15950	15950	15950	0
282	20250306	152700	1123415435	15950	15950	15950	15950	0
283	20250306	152600	1123415435	15950	15950	15950	15950	0
284	20250306	152500	1123415435	15950	15950	15950	15950	0
285	20250306	152400	1123415435	15950	15950	15950	15950	0
286	20250306	152300	1123415435	15950	15950	15950	15950	0
287	20250306	152200	1123415435	15950	15950	15950	15950	0
288	20250306	152100	1123415435	15950	15950	15950	15950	0
289	20250306	152000	1123415435	15950	15950	15950	15950	0
290	20250306	151900	1123415435	15950	15960	15960	15940	286
291	20250306	151800	1118855295	15970	15970	15970	15970	29
292	20250306	151700	1118392165	15970	15970	15970	15970	87
293	20250306	151600	1117002775	15970	15970	15970	15970	72
294	20250306	151500	1115852935	15970	15970	15970	15970	66
295	20250306	151400	1114798915	15950	15970	15970	15950	146
296	20250306	151300	1112468045	15970	15970	15980	15970	102
297	20250306	151200	1110839095	15970	15970	15970	15970	94
298	20250306	151100	1109337915	15970	15970	15970	15970	85
299	20250306	151000	1107980465	15970	15970	15970	15960	81
300	20250306	150900	1106686905	15980	15950	15980	15950	199
301	20250306	150800	1103512695	15950	15950	15950	15950	107
302	20250306	150700	1101806045	15950	15950	15950	15950	72
303	20250306	150600	1100657645	15950	15940	15950	15940	68
304	20250306	150500	1099573525	15940	15940	15940	15940	98
305	20250306	150400	1098011405	15940	15940	15940	15940	78
306	20250306	150300	1096768085	15940	15940	15940	15940	60
307	20250306	150200	1095811685	15940	15930	15940	15920	85
308	20250306	150100	1094457635	15930	15930	15930	15930	61
309	20250306	150000	1093485905	15930	15920	15930	15920	50
310	20250306	145900	1092689485	15930	15930	15930	15920	29
311	20250306	145800	1092227555	15930	15920	15930	15910	218
312	20250306	145700	1088756745	15920	15910	15920	15910	37
313	20250306	145600	1088167755	15920	15920	15920	15910	53
314	20250306	145500	1087324045	15910	15920	15920	15910	55
315	20250306	145400	1086448515	15920	15920	15920	15910	42
316	20250306	145300	1085779925	15920	15920	15920	15910	29
317	20250306	145200	1085318295	15920	15920	15920	15910	42
318	20250306	145100	1084649705	15900	15910	15920	15890	100
319	20250306	145000	1083060065	15900	15900	15920	15900	71
320	20250306	144900	1081930175	15920	15910	15920	15890	30
321	20250306	144800	1081452795	15890	15920	15920	15890	146
322	20250306	144700	1079129805	15900	15910	15920	15900	24
323	20250306	144600	1078748035	15920	15910	15920	15900	21
324	20250306	144500	1078413785	15910	15900	15920	15900	21
325	20250306	144400	1078079535	15910	15910	15920	15910	28
326	20250306	144300	1077633815	15910	15900	15920	15900	26
327	20250306	144200	1077220025	15900	15910	15920	15900	18
328	20250306	144100	1076933665	15900	15920	15920	15890	32
329	20250306	144000	1076424415	15910	15890	15920	15890	17
330	20250306	143900	1076153985	15900	15910	15920	15900	29
331	20250306	143800	1075692395	15910	15910	15920	15910	27
332	20250306	143700	1075262605	15910	15930	15930	15910	26
333	20250306	143600	1074848615	15930	15940	15950	15930	32
334	20250306	143500	1074338535	15940	15920	15940	15920	24
335	20250306	143400	1073956145	15920	15920	15930	15910	22
336	20250306	143300	1073605755	15930	15930	15930	15920	37
337	20250306	143200	1073016385	15920	15910	15930	15910	18
338	20250306	143100	1072729845	15910	15910	15930	15910	182
339	20250306	143000	1069833895	15930	15910	15930	15910	373
340	20250306	142900	1063899255	15920	15910	15920	15910	43
341	20250306	142800	1063214745	15920	15930	15930	15920	33
342	20250306	142700	1062689265	15910	15910	15930	15910	109
343	20250306	142600	1060954875	15920	15930	15930	15910	46
344	20250306	142500	1060222315	15920	15940	15940	15920	30
345	20250306	142400	1059744365	15920	15920	15940	15910	71
346	20250306	142300	1058613795	15920	15930	15940	15910	26
347	20250306	142200	1058199605	15910	15910	15930	15910	100
348	20250306	142100	1056608035	15910	15920	15930	15910	43
349	20250306	142000	1055923255	15920	15920	15940	15920	32
350	20250306	141900	1055413425	15940	15950	15950	15910	74
351	20250306	141800	1054234865	15940	15920	15940	15910	77
352	20250306	141700	1053008065	15930	15920	15950	15920	31
353	20250306	141600	1052513935	15930	15910	15930	15910	61
354	20250306	141500	1051542315	15910	15920	15940	15910	69
355	20250306	141400	1050443535	15940	15920	15940	15910	77
356	20250306	141300	1049218135	15920	15940	15940	15910	831
357	20250306	141200	1035996565	15940	15940	15940	15920	35
358	20250306	141100	1035438735	15940	15930	15970	15920	92
359	20250306	141000	1033972545	15920	15930	15940	15920	38
360	20250306	140900	1033366945	15930	15920	15970	15920	189
361	20250306	140800	1030354305	15910	15920	15940	15910	64
362	20250306	140700	1029335685	15920	15910	15960	15910	415
363	20250306	140600	1022728915	15920	15920	15920	15910	32
364	20250306	140500	1022219525	15910	15920	15920	15910	52
365	20250306	140400	1021391735	15920	15920	15920	15910	84
366	20250306	140300	1020054505	15920	15910	15920	15910	41
367	20250306	140200	1019401855	15920	15900	15920	15900	540
368	20250306	140100	1010810295	15890	15920	15920	15890	8
369	20250306	140000	1010683035	15920	15940	15960	15910	583
370	20250306	135900	1001399615	15950	15930	15950	15930	49
371	20250306	135800	1000618455	15930	15910	15940	15910	72
372	20250306	135700	999472105	15910	15900	15920	15900	116
373	20250306	135600	997626405	15910	15890	15910	15890	66
374	20250306	135500	996576415	15910	15910	15950	15900	638
375	20250306	135400	986427205	15900	15930	15930	15900	751
376	20250306	135300	974484795	15920	15910	15930	15910	65
377	20250306	135200	973450035	15920	15920	15920	15900	82
378	20250306	135100	972145415	15910	15900	15910	15890	108
379	20250306	135000	970428135	15890	15880	15900	15880	36
380	20250306	134900	969856105	15890	15890	15890	15880	89
381	20250306	134800	968441955	15890	15890	15900	15880	24
382	20250306	134700	968060515	15890	15900	15900	15890	28
383	20250306	134600	967615365	15890	15940	15950	15890	571
384	20250306	134500	958527775	15950	15940	15950	15910	65
385	20250306	134400	957491965	15930	15910	15940	15910	51
386	20250306	134300	956679425	15890	15900	15910	15890	76
387	20250306	134200	955471035	15890	15890	15900	15890	58
388	20250306	134100	954548905	15890	15930	15930	15890	275
389	20250306	134000	950174535	15930	15910	15950	15910	273
390	20250306	133900	945828065	15910	15930	15950	15910	635
391	20250306	133800	935722185	15930	15920	15930	15910	415
392	20250306	133700	929115445	15920	15920	15920	15910	50
393	20250306	133600	928319505	15920	15910	15920	15910	46
394	20250306	133500	927587235	15920	15920	15920	15910	57
395	20250306	133400	926679835	15920	15920	15920	15910	55
396	20250306	133300	925804305	15920	15910	15920	15900	64
397	20250306	133200	924785995	15910	15910	15910	15900	57
398	20250306	133100	923879175	15900	15900	15910	15900	64
399	20250306	133000	922860985	15900	15900	15910	15900	54
400	20250306	132900	922001925	15910	15890	15910	15890	135
401	20250306	132800	919855455	15890	15900	15900	15890	49
402	20250306	132700	919076425	15900	15900	15900	15890	45
403	20250306	132600	918360975	15890	15890	15900	15890	46
404	20250306	132500	917629635	15900	15900	15900	15890	53
405	20250306	132400	916786985	15890	15900	15900	15890	46
406	20250306	132300	916055645	15900	15900	15900	15890	72
407	20250306	132200	914910895	15900	15890	15900	15890	190
408	20250306	132100	911891355	15890	15900	15900	15890	55
409	20250306	132000	911016905	15890	15890	15900	15890	41
410	20250306	131900	910365075	15890	15890	15900	15890	63
411	20250306	131800	909363435	15890	15900	15900	15890	62
412	20250306	131700	908377705	15900	15890	15900	15890	156
413	20250306	131600	905898365	15900	15900	15900	15890	67
414	20250306	131500	904833125	15900	15900	15900	15890	124
415	20250306	131400	902861575	15890	15880	15900	15870	344
416	20250306	131300	897398025	15870	15870	15870	15860	140
417	20250306	131200	895176265	15870	15870	15880	15870	28
418	20250306	131100	894731785	15880	15870	15880	15870	30
419	20250306	131000	894255445	15880	15910	15920	15860	1389
420	20250306	130900	872199045	15920	15920	15920	15910	111
421	20250306	130800	870431975	15920	15920	15920	15910	111
422	20250306	130700	868664905	15910	15920	15920	15910	79
423	20250306	130600	867407285	15910	15920	15920	15910	84
424	20250306	130500	866070095	15920	15910	15920	15900	174
425	20250306	130400	863301645	15910	15900	15910	15900	111
426	20250306	130300	861535725	15900	15870	15910	15860	1645
427	20250306	130200	835427525	15870	15850	15870	15850	321
428	20250306	130100	830333355	15870	15840	15870	15840	188
429	20250306	130000	827351565	15850	15840	15850	15830	35
430	20250306	125900	826797085	15840	15830	15840	15810	111
431	20250306	125800	825039935	15820	15820	15830	15820	40
432	20250306	125700	824406965	15820	15810	15830	15810	10
433	20250306	125600	824248755	15830	15800	15830	15800	292
434	20250306	125500	819629645	15800	15820	15830	15800	26
435	20250306	125400	819218255	15820	15820	15820	15810	23
436	20250306	125300	818854415	15830	15840	15850	15830	34
437	20250306	125200	818315625	15840	15850	15850	15840	31
438	20250306	125100	817824485	15850	15860	15860	15850	49
439	20250306	125000	817047385	15860	15870	15870	15860	202
440	20250306	124900	813842875	15860	15880	15880	15860	144
441	20250306	124800	811557615	15880	15870	15880	15860	116
442	20250306	124700	809716485	15870	15860	15870	15860	55
443	20250306	124600	808843695	15870	15880	15880	15860	27
444	20250306	124500	808415145	15870	15870	15880	15870	17
445	20250306	124400	808145255	15880	15910	15910	15860	1046
446	20250306	124300	791542405	15910	15900	15910	15900	167
447	20250306	124200	788886055	15900	15900	15900	15890	102
448	20250306	124100	787264475	15890	15890	15900	15880	41
449	20250306	124000	786612685	15880	15880	15900	15870	106
450	20250306	123900	784928795	15880	15870	15880	15860	209
451	20250306	123800	781611985	15870	15870	15870	15860	91
452	20250306	123700	780168035	15860	15870	15870	15860	68
453	20250306	123600	779088935	15870	15870	15870	15860	65
454	20250306	123500	778057595	15870	15870	15870	15860	52
455	20250306	123400	777232415	15860	15860	15870	15860	43
456	20250306	123300	776550225	15870	15900	15900	15860	821
457	20250306	123200	763523365	15900	15890	15900	15880	150
458	20250306	123100	761138765	15900	15860	15900	15860	40
459	20250306	123000	760503165	15870	15880	15900	15850	200
460	20250306	122900	757330515	15900	15900	15900	15890	132
461	20250306	122800	755231795	15900	15880	15900	15880	98
462	20250306	122700	753674155	15890	15880	15900	15880	63
463	20250306	122600	752672905	15870	15890	15890	15860	224
464	20250306	122500	749116555	15880	15870	15890	15860	95
465	20250306	122400	747608455	15870	15860	15880	15860	46
466	20250306	122300	746878515	15850	15850	15880	15840	161
467	20250306	122200	744325125	15860	15840	15860	15840	66
468	20250306	122100	743279185	15840	15830	15840	15820	87
469	20250306	122000	741901455	15830	15830	15840	15820	144
470	20250306	121900	739621815	15840	15830	15840	15830	34
471	20250306	121800	739083395	15840	15850	15850	15840	85
472	20250306	121700	737736345	15840	15880	15890	15840	587
473	20250306	121600	728429165	15870	15880	15890	15870	94
474	20250306	121500	726935885	15880	15860	15880	15860	49
475	20250306	121400	726157955	15870	15890	15890	15860	1029
476	20250306	121300	709837425	15890	15870	15890	15850	118
477	20250306	121200	707964265	15860	15860	15870	15850	95
478	20250306	121100	706457805	15850	15860	15860	15840	46
479	20250306	121000	705728665	15830	15830	15850	15830	156
480	20250306	120900	703258095	15840	15830	15840	15820	56
481	20250306	120800	702371405	15840	15830	15870	15830	303
482	20250306	120700	697569585	15840	15820	15840	15820	112
483	20250306	120600	695796525	15820	15820	15840	15810	163
484	20250306	120500	693217585	15820	15820	15820	15800	19
485	20250306	120400	692917065	15830	15800	15870	15790	1054
486	20250306	120300	676256865	15790	15830	15840	15790	1926
487	20250306	120200	645823945	15850	15830	15890	15820	255
488	20250306	120100	641783415	15820	15840	15840	15820	43
489	20250306	120000	641102785	15830	15820	15840	15790	910
490	20250306	115900	626725515	15810	15830	15830	15810	9
491	20250306	115800	626583105	15840	15850	15850	15830	41
492	20250306	115700	625933565	15860	15840	15870	15840	102
493	20250306	115600	624316405	15850	15850	15860	15830	28
494	20250306	115500	623872695	15850	15850	15860	15840	56
495	20250306	115400	622984795	15850	15840	15850	15840	17
496	20250306	115300	622715405	15840	15850	15850	15830	40
497	20250306	115200	622081815	15840	15850	15850	15830	46
498	20250306	115100	621353255	15840	15850	15850	15830	33
499	20250306	115000	620830445	15840	15810	15860	15810	664
500	20250306	114900	610324825	15810	15860	15870	15810	1136
501	20250306	114800	592341255	15870	15860	15900	15840	64
502	20250306	114700	591326095	15860	15860	15870	15830	100
503	20250306	114600	589740885	15890	15850	15890	15830	494
504	20250306	114500	581917895	15840	15900	15920	15840	460
505	20250306	114400	574616915	15890	15890	15910	15880	72
506	20250306	114300	573472195	15900	15880	15900	15870	54
507	20250306	114200	572614525	15880	15860	15880	15860	125
508	20250306	114100	570629975	15850	15840	15880	15840	155
509	20250306	114000	568171005	15840	15830	15850	15830	145
510	20250306	113900	565873405	15850	15860	15860	15830	324
511	20250306	113800	560739675	15850	15830	15850	15830	22
512	20250306	113700	560391285	15830	15850	15850	15810	480
513	20250306	113600	552791585	15840	15850	15860	15840	55
514	20250306	113500	551920015	15860	15860	15870	15860	32
515	20250306	113400	551412325	15860	15910	15920	15860	539
516	20250306	113300	542856945	15910	15910	15920	15900	73
517	20250306	113200	541695415	15900	15880	15910	15880	61
518	20250306	113100	540725845	15880	15870	15890	15870	70
519	20250306	113000	539614225	15860	15820	15870	15820	405
520	20250306	112900	533202305	15830	15820	15870	15810	505
521	20250306	112800	525211285	15810	15810	15820	15810	221
522	20250306	112700	521715465	15820	15810	15820	15800	335
523	20250306	112600	516418455	15800	15810	15820	15800	479
524	20250306	112500	508845705	15790	15910	15910	15790	1946
525	20250306	112400	478023445	15900	15880	15900	15870	121
526	20250306	112300	476101115	15880	15850	15880	15850	52
527	20250306	112200	475275855	15840	15840	15860	15810	198
528	20250306	112100	472142635	15840	15850	15930	15820	347
529	20250306	112000	466637485	15830	15840	15850	15810	999
530	20250306	111900	450835855	15850	15890	15900	15840	443
531	20250306	111800	443811515	15920	15850	15920	15840	1524
532	20250306	111700	419552995	15920	15920	15920	15860	43
533	20250306	111600	418869855	15840	15830	15880	15820	179
534	20250306	111500	416029665	15830	15830	15840	15830	46
535	20250306	111400	415301225	15830	15800	15840	15800	89
536	20250306	111300	413893685	15780	15800	15810	15780	396
537	20250306	111200	407637145	15790	15780	15800	15780	51
538	20250306	111100	406831935	15780	15780	15800	15780	178
539	20250306	111000	404021365	15780	15790	15790	15780	95
540	20250306	110900	402521795	15800	15770	15800	15770	63
541	20250306	110800	401527235	15770	15760	15770	15760	1551
542	20250306	110700	377068205	15760	15760	15770	15760	111
543	20250306	110600	375317785	15760	15760	15760	15760	22
544	20250306	110500	374971065	15770	15780	15780	15760	794
545	20250306	110400	362450115	15780	15790	15790	15780	131
546	20250306	110300	360382855	15790	15790	15790	15790	5
547	20250306	110200	360303905	15790	15800	15800	15790	183
548	20250306	110100	357414205	15800	15850	15850	15800	2061
549	20250306	110000	324815655	15850	15830	15850	15820	139
550	20250306	105900	322613045	15850	15840	15850	15840	272
551	20250306	105800	318304415	15820	15820	15820	15820	66
552	20250306	105700	317260295	15850	15840	15850	15840	80
553	20250306	105600	315993065	15830	15850	15850	15830	61
554	20250306	105500	315027225	15840	15830	15840	15830	7
555	20250306	105400	314916355	15830	15830	15830	15810	145
556	20250306	105300	312621345	15830	15840	15850	15830	384
557	20250306	105200	306537295	15840	15820	15840	15810	412
558	20250306	105100	300018955	15810	15810	15820	15810	44
559	20250306	105000	299323085	15800	15830	15840	15800	1118
560	20250306	104900	281652485	15820	15820	15820	15820	0
561	20250306	104800	281652485	15820	15840	15850	15820	1859
562	20250306	104700	252235175	15840	15880	15890	15840	2038
563	20250306	104600	219916885	15870	15880	15880	15870	22
564	20250306	104500	219567695	15880	15870	15880	15870	32
565	20250306	104400	219059845	15850	15850	15870	15850	25
566	20250306	104300	218663475	15850	15860	15860	15840	61
567	20250306	104200	217696215	15860	15860	15860	15840	227
568	20250306	104100	214096335	15860	15850	15860	15840	189
569	20250306	104000	211100555	15840	15880	15880	15840	730
570	20250306	103900	199524975	15870	15880	15900	15870	631
571	20250306	103800	189499335	15880	15890	15900	15880	77
572	20250306	103700	188276035	15880	15890	15890	15880	74
573	20250306	103600	187100445	15900	15900	15900	15900	111
574	20250306	103500	185335545	15900	15900	15900	15890	52
575	20250306	103400	184508895	15900	15870	15900	15860	930
576	20250306	103300	169742905	15860	15910	15910	15860	1285
577	20250306	103200	149330150	15910	15915	15915	15910	32
578	20250306	103100	148820880	15920	15910	15920	15910	90
579	20250306	103000	147388250	15910	15910	15910	15910	41
580	20250306	102900	146735940	15910	15900	15910	15890	487
581	20250306	102800	138995830	15900	15900	15900	15900	32
582	20250306	102700	138487030	15900	15900	15910	15900	913
583	20250306	102600	123961930	15890	15890	15890	15890	0
584	20250306	102500	123961930	15890	15890	15890	15890	17
585	20250306	102400	123691800	15910	15920	15920	15910	461
586	20250306	102300	116353060	15900	15930	15930	15900	1180
587	20250306	102200	97577570	15930	15980	15980	15930	1552
588	20250306	102100	72832000	15980	15960	15980	15960	57
589	20250306	102000	71921820	15970	15970	15970	15970	12
590	20250306	101900	71730180	15970	15950	15970	15950	53
591	20250306	101800	70884270	15950	15950	15950	15950	0
592	20250306	101700	70884270	15950	15960	15970	15950	78
593	20250306	101600	69639720	15970	15970	15970	15970	3
594	20250306	101500	69591810	15950	15950	15950	15950	17
595	20250306	101400	69320660	15970	15970	15970	15970	300
596	20250306	101300	64529660	15970	15950	15970	15940	43
597	20250306	101200	63843620	15950	15950	15950	15950	0
598	20250306	101100	63843620	15950	15960	15960	15950	17
599	20250306	101000	63572430	15970	15950	15970	15950	140
600	20250306	100900	61337800	15950	15950	15950	15950	17
601	20250306	100800	61066650	15960	15960	15960	15960	18
602	20250306	100700	60779370	15960	15980	15980	15960	4
603	20250306	100600	60715490	15970	15950	15970	15950	40
604	20250306	100500	60077110	15950	15970	15970	15950	13
605	20250306	100400	59869710	15950	15950	15950	15950	0
606	20250306	100300	59869710	15950	15970	15970	15950	29
607	20250306	100200	59406920	15970	15950	15970	15950	51
608	20250306	100100	58593380	15940	15960	15960	15940	69
609	20250306	100000	57493070	15950	15950	15950	15950	0
610	20250306	095900	57493070	15950	15960	15960	15950	35
611	20250306	095800	56934640	15960	15950	15960	15950	30
612	20250306	095700	56456110	15940	15940	15940	15940	19
613	20250306	095600	56153250	15950	15950	15950	15950	0
614	20250306	095500	56153250	15950	15940	15950	15940	18
615	20250306	095400	55866320	15940	15940	15940	15940	0
616	20250306	095300	55866320	15940	15950	15960	15940	36
617	20250306	095200	55292110	15960	15940	15960	15940	48
618	20250306	095100	54526820	15940	15950	15950	15940	23
619	20250306	095000	54160100	15940	15940	15940	15940	0
620	20250306	094900	54160100	15940	15960	15960	15940	111
621	20250306	094800	52389720	15960	15970	15970	15960	28
622	20250306	094700	51942830	15970	15970	15970	15970	0
623	20250306	094600	51942830	15970	15970	15970	15970	16
624	20250306	094500	51687310	15980	15990	16000	15980	14
625	20250306	094400	51463450	16000	15990	16000	15980	49
626	20250306	094300	50680030	15990	15980	16000	15980	28
627	20250306	094200	50232260	15970	15960	15970	15960	18
628	20250306	094100	49944970	15970	15980	15980	15970	29
629	20250306	094000	49481560	15970	15960	15970	15960	25
630	20250306	093900	49082480	15980	15960	15980	15960	14
631	20250306	093800	48858930	15960	15960	15960	15960	12
632	20250306	093700	48667410	15960	15960	15960	15960	3
633	20250306	093600	48619530	15960	15970	15980	15960	21
634	20250306	093500	48284260	15970	15960	15970	15950	74
635	20250306	093400	47103380	15940	15960	15960	15940	47
636	20250306	093300	46353600	15960	15950	15960	15950	223
637	20250306	093200	42796670	15940	15950	15960	15940	38
638	20250306	093100	42190730	15950	15950	15950	15950	12
639	20250306	093000	41999330	15950	15950	15950	15930	42
640	20250306	092900	41329750	15940	15940	15940	15940	3
641	20250306	092800	41281930	15910	15930	15940	15910	82
642	20250306	092700	39975710	15930	15930	15930	15920	64
643	20250306	092600	38956370	15920	15930	15930	15920	179
644	20250306	092500	36106310	15930	15930	15930	15930	0
645	20250306	092400	36106310	15930	15950	15950	15930	24
646	20250306	092300	35723820	15950	15940	15950	15930	119
647	20250306	092200	33826330	15930	15970	15970	15930	728
648	20250306	092100	22212790	15970	15970	15970	15970	34
649	20250306	092000	21669810	15980	15980	15980	15980	26
650	20250306	091900	21254330	15980	15980	15980	15980	0
651	20250306	091800	21254330	15980	15990	15990	15980	32
652	20250306	091700	20742870	16000	15990	16000	15980	55
653	20250306	091600	19863420	15980	15990	15990	15980	32
654	20250306	091500	19351930	16000	16000	16010	16000	308
655	20250306	091400	14421950	16000	16010	16020	16000	21
656	20250306	091300	14085730	16000	16000	16000	16000	2
657	20250306	091200	14053730	15980	15980	16000	15980	56
658	20250306	091100	13158750	15980	15980	15980	15980	0
659	20250306	091000	13158750	15980	15970	15980	15960	134
660	20250306	090900	11018760	15970	15970	15970	15970	5
661	20250306	090800	10938910	15970	15980	15980	15970	39
662	20250306	090700	10315910	15980	15990	15990	15980	13
663	20250306	090600	10108070	15980	16000	16000	15980	70
664	20250306	090500	8988390	16000	16010	16010	15980	311
665	20250306	090400	4013390	16020	16020	16020	16020	25
666	20250306	090300	3612890	16020	16020	16020	16020	19
667	20250306	090200	3308510	16030	16050	16050	16030	148
668	20250306	090100	934650	16050	16050	16050	16050	13
669	20250306	090000	726000	16100	16150	16150	16100	45