KissMeData/093050/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	200800	1190259440	15180	15180	15180	15180	2141
3	20250311	200700	1190259440	15180	15180	15180	15180	0
4	20250311	200600	1190259440	15180	15180	15180	15180	0
5	20250311	200500	1190259440	15180	15180	15180	15180	0
6	20250311	200400	1190259440	15180	15180	15180	15180	0
7	20250311	200300	1190259440	15180	15180	15180	15180	0
8	20250311	200200	1190259440	15180	15180	15180	15180	0
9	20250311	200100	1190259440	15180	15180	15180	15180	0
10	20250311	200000	1190259440	15180	15180	15180	15180	0
11	20250311	195900	1190259440	15180	15180	15180	15180	0
12	20250311	195800	1190259440	15180	15180	15180	15180	0
13	20250311	195700	1190259440	15180	15180	15180	15180	0
14	20250311	195600	1190259440	15180	15180	15180	15180	0
15	20250311	195500	1190259440	15180	15180	15180	15180	0
16	20250311	195400	1190259440	15180	15180	15180	15180	0
17	20250311	195300	1190259440	15180	15180	15180	15180	0
18	20250311	195200	1190259440	15180	15180	15180	15180	0
19	20250311	195100	1190259440	15180	15180	15180	15180	0
20	20250311	195000	1190259440	15180	15180	15180	15180	0
21	20250311	194900	1190259440	15180	15180	15180	15180	0
22	20250311	194800	1190259440	15180	15180	15180	15180	0
23	20250311	194700	1190259440	15180	15180	15180	15180	0
24	20250311	194600	1190259440	15180	15180	15180	15180	0
25	20250311	194500	1190259440	15180	15180	15180	15180	0
26	20250311	194400	1190259440	15180	15180	15180	15180	0
27	20250311	194300	1190259440	15180	15180	15180	15180	0
28	20250311	194200	1190259440	15180	15180	15180	15180	0
29	20250311	194100	1190259440	15180	15180	15180	15180	0
30	20250311	194000	1190259440	15180	15180	15180	15180	0
31	20250311	193900	1190259440	15180	15180	15180	15180	0
32	20250311	193800	1190259440	15180	15180	15180	15180	2141
33	20250311	193700	1190259440	15180	15180	15180	15180	0
34	20250311	193600	1190259440	15180	15180	15180	15180	0
35	20250311	193500	1190259440	15180	15180	15180	15180	0
36	20250311	193400	1190259440	15180	15180	15180	15180	0
37	20250311	193300	1190259440	15180	15180	15180	15180	0
38	20250311	193200	1190259440	15180	15180	15180	15180	0
39	20250311	193100	1190259440	15180	15180	15180	15180	0
40	20250311	193000	1190259440	15180	15180	15180	15180	0
41	20250311	192900	1190259440	15180	15180	15180	15180	0
42	20250311	192800	1190259440	15180	15180	15180	15180	0
43	20250311	192700	1190259440	15180	15180	15180	15180	0
44	20250311	192600	1190259440	15180	15180	15180	15180	0
45	20250311	192500	1190259440	15180	15180	15180	15180	0
46	20250311	192400	1190259440	15180	15180	15180	15180	0
47	20250311	192300	1190259440	15180	15180	15180	15180	0
48	20250311	192200	1190259440	15180	15180	15180	15180	0
49	20250311	192100	1190259440	15180	15180	15180	15180	0
50	20250311	192000	1190259440	15180	15180	15180	15180	0
51	20250311	191900	1190259440	15180	15180	15180	15180	0
52	20250311	191800	1190259440	15180	15180	15180	15180	0
53	20250311	191700	1190259440	15180	15180	15180	15180	0
54	20250311	191600	1190259440	15180	15180	15180	15180	0
55	20250311	191500	1190259440	15180	15180	15180	15180	0
56	20250311	191400	1190259440	15180	15180	15180	15180	0
57	20250311	191300	1190259440	15180	15180	15180	15180	0
58	20250311	191200	1190259440	15180	15180	15180	15180	0
59	20250311	191100	1190259440	15180	15180	15180	15180	0
60	20250311	191000	1190259440	15180	15180	15180	15180	0
61	20250311	190900	1190259440	15180	15180	15180	15180	0
62	20250311	190800	1190259440	15180	15180	15180	15180	2141
63	20250311	190700	1190259440	15180	15180	15180	15180	0
64	20250311	190600	1190259440	15180	15180	15180	15180	0
65	20250311	190500	1190259440	15180	15180	15180	15180	0
66	20250311	190400	1190259440	15180	15180	15180	15180	0
67	20250311	190300	1190259440	15180	15180	15180	15180	0
68	20250311	190200	1190259440	15180	15180	15180	15180	0
69	20250311	190100	1190259440	15180	15180	15180	15180	0
70	20250311	190000	1190259440	15180	15180	15180	15180	0
71	20250311	185900	1190259440	15180	15180	15180	15180	0
72	20250311	185800	1190259440	15180	15180	15180	15180	0
73	20250311	185700	1190259440	15180	15180	15180	15180	0
74	20250311	185600	1190259440	15180	15180	15180	15180	0
75	20250311	185500	1190259440	15180	15180	15180	15180	0
76	20250311	185400	1190259440	15180	15180	15180	15180	0
77	20250311	185300	1190259440	15180	15180	15180	15180	0
78	20250311	185200	1190259440	15180	15180	15180	15180	0
79	20250311	185100	1190259440	15180	15180	15180	15180	0
80	20250311	185000	1190259440	15180	15180	15180	15180	0
81	20250311	184900	1190259440	15180	15180	15180	15180	0
82	20250311	184800	1190259440	15180	15180	15180	15180	0
83	20250311	184700	1190259440	15180	15180	15180	15180	0
84	20250311	184600	1190259440	15180	15180	15180	15180	0
85	20250311	184500	1190259440	15180	15180	15180	15180	0
86	20250311	184400	1190259440	15180	15180	15180	15180	0
87	20250311	184300	1190259440	15180	15180	15180	15180	0
88	20250311	184200	1190259440	15180	15180	15180	15180	0
89	20250311	184100	1190259440	15180	15180	15180	15180	0
90	20250311	184000	1190259440	15180	15180	15180	15180	0
91	20250311	183900	1190259440	15180	15180	15180	15180	0
92	20250311	183800	1190259440	15180	15180	15180	15180	2141
93	20250311	183700	1190259440	15180	15180	15180	15180	0
94	20250311	183600	1190259440	15180	15180	15180	15180	0
95	20250311	183500	1190259440	15180	15180	15180	15180	0
96	20250311	183400	1190259440	15180	15180	15180	15180	0
97	20250311	183300	1190259440	15180	15180	15180	15180	0
98	20250311	183200	1190259440	15180	15180	15180	15180	0
99	20250311	183100	1190259440	15180	15180	15180	15180	0
100	20250311	183000	1190259440	15180	15180	15180	15180	0
101	20250311	182900	1190259440	15180	15180	15180	15180	0
102	20250311	182800	1190259440	15180	15180	15180	15180	0
103	20250311	182700	1190259440	15180	15180	15180	15180	0
104	20250311	182600	1190259440	15180	15180	15180	15180	0
105	20250311	182500	1190259440	15180	15180	15180	15180	0
106	20250311	182400	1190259440	15180	15180	15180	15180	0
107	20250311	182300	1190259440	15180	15180	15180	15180	0
108	20250311	182200	1190259440	15180	15180	15180	15180	0
109	20250311	182100	1190259440	15180	15180	15180	15180	0
110	20250311	182000	1190259440	15180	15180	15180	15180	0
111	20250311	181900	1190259440	15180	15180	15180	15180	0
112	20250311	181800	1190259440	15180	15180	15180	15180	0
113	20250311	181700	1190259440	15180	15180	15180	15180	0
114	20250311	181600	1190259440	15180	15180	15180	15180	0
115	20250311	181500	1190259440	15180	15180	15180	15180	0
116	20250311	181400	1190259440	15180	15180	15180	15180	0
117	20250311	181300	1190259440	15180	15180	15180	15180	0
118	20250311	181200	1190259440	15180	15180	15180	15180	0
119	20250311	181100	1190259440	15180	15180	15180	15180	0
120	20250311	181000	1190259440	15180	15180	15180	15180	0
121	20250311	180900	1190259440	15180	15180	15180	15180	0
122	20250311	180800	1190259440	15180	15180	15180	15180	2141
123	20250311	180700	1190259440	15180	15180	15180	15180	0
124	20250311	180600	1190259440	15180	15180	15180	15180	0
125	20250311	180500	1190259440	15180	15180	15180	15180	0
126	20250311	180400	1190259440	15180	15180	15180	15180	0
127	20250311	180300	1190259440	15180	15180	15180	15180	0
128	20250311	180200	1190259440	15180	15180	15180	15180	0
129	20250311	180100	1190259440	15180	15180	15180	15180	0
130	20250311	180000	1190259440	15180	15180	15180	15180	0
131	20250311	175900	1190259440	15180	15180	15180	15180	0
132	20250311	175800	1190259440	15180	15180	15180	15180	0
133	20250311	175700	1190259440	15180	15180	15180	15180	0
134	20250311	175600	1190259440	15180	15180	15180	15180	0
135	20250311	175500	1190259440	15180	15180	15180	15180	0
136	20250311	175400	1190259440	15180	15180	15180	15180	0
137	20250311	175300	1190259440	15180	15180	15180	15180	0
138	20250311	175200	1190259440	15180	15180	15180	15180	0
139	20250311	175100	1190259440	15180	15180	15180	15180	0
140	20250311	175000	1190259440	15180	15180	15180	15180	0
141	20250311	174900	1190259440	15180	15180	15180	15180	0
142	20250311	174800	1190259440	15180	15180	15180	15180	0
143	20250311	174700	1190259440	15180	15180	15180	15180	0
144	20250311	174600	1190259440	15180	15180	15180	15180	0
145	20250311	174500	1190259440	15180	15180	15180	15180	0
146	20250311	174400	1190259440	15180	15180	15180	15180	0
147	20250311	174300	1190259440	15180	15180	15180	15180	0
148	20250311	174200	1190259440	15180	15180	15180	15180	0
149	20250311	174100	1190259440	15180	15180	15180	15180	0
150	20250311	174000	1190259440	15180	15180	15180	15180	0
151	20250311	173900	1190259440	15180	15180	15180	15180	0
152	20250311	173800	1190259440	15180	15180	15180	15180	2141
153	20250311	173700	1190259440	15180	15180	15180	15180	0
154	20250311	173600	1190259440	15180	15180	15180	15180	0
155	20250311	173500	1190259440	15180	15180	15180	15180	0
156	20250311	173400	1190259440	15180	15180	15180	15180	0
157	20250311	173300	1190259440	15180	15180	15180	15180	0
158	20250311	173200	1190259440	15180	15180	15180	15180	0
159	20250311	173100	1190259440	15180	15180	15180	15180	0
160	20250311	173000	1190259440	15180	15180	15180	15180	0
161	20250311	172900	1190259440	15180	15180	15180	15180	0
162	20250311	172800	1190259440	15180	15180	15180	15180	0
163	20250311	172700	1190259440	15180	15180	15180	15180	0
164	20250311	172600	1190259440	15180	15180	15180	15180	0
165	20250311	172500	1190259440	15180	15180	15180	15180	0
166	20250311	172400	1190259440	15180	15180	15180	15180	0
167	20250311	172300	1190259440	15180	15180	15180	15180	0
168	20250311	172200	1190259440	15180	15180	15180	15180	0
169	20250311	172100	1190259440	15180	15180	15180	15180	0
170	20250311	172000	1190259440	15180	15180	15180	15180	0
171	20250311	171900	1190259440	15180	15180	15180	15180	0
172	20250311	171800	1190259440	15180	15180	15180	15180	0
173	20250311	171700	1190259440	15180	15180	15180	15180	0
174	20250311	171600	1190259440	15180	15180	15180	15180	0
175	20250311	171500	1190259440	15180	15180	15180	15180	0
176	20250311	171400	1190259440	15180	15180	15180	15180	0
177	20250311	171300	1190259440	15180	15180	15180	15180	0
178	20250311	171200	1190259440	15180	15180	15180	15180	0
179	20250311	171100	1190259440	15180	15180	15180	15180	0
180	20250311	171000	1190259440	15180	15180	15180	15180	0
181	20250311	170900	1190259440	15180	15180	15180	15180	0
182	20250311	170800	1190259440	15180	15180	15180	15180	2141
183	20250311	170700	1190259440	15180	15180	15180	15180	0
184	20250311	170600	1190259440	15180	15180	15180	15180	0
185	20250311	170500	1190259440	15180	15180	15180	15180	0
186	20250311	170400	1190259440	15180	15180	15180	15180	0
187	20250311	170300	1190259440	15180	15180	15180	15180	0
188	20250311	170200	1190259440	15180	15180	15180	15180	0
189	20250311	170100	1190259440	15180	15180	15180	15180	0
190	20250311	170000	1190259440	15180	15180	15180	15180	0
191	20250311	165900	1190259440	15180	15180	15180	15180	0
192	20250311	165800	1190259440	15180	15180	15180	15180	0
193	20250311	165700	1190259440	15180	15180	15180	15180	0
194	20250311	165600	1190259440	15180	15180	15180	15180	0
195	20250311	165500	1190259440	15180	15180	15180	15180	0
196	20250311	165400	1190259440	15180	15180	15180	15180	0
197	20250311	165300	1190259440	15180	15180	15180	15180	0
198	20250311	165200	1190259440	15180	15180	15180	15180	0
199	20250311	165100	1190259440	15180	15180	15180	15180	0
200	20250311	165000	1190259440	15180	15180	15180	15180	0
201	20250311	164900	1190259440	15180	15180	15180	15180	0
202	20250311	164800	1190259440	15180	15180	15180	15180	0
203	20250311	164700	1190259440	15180	15180	15180	15180	0
204	20250311	164600	1190259440	15180	15180	15180	15180	0
205	20250311	164500	1190259440	15180	15180	15180	15180	0
206	20250311	164400	1190259440	15180	15180	15180	15180	0
207	20250311	164300	1190259440	15180	15180	15180	15180	0
208	20250311	164200	1190259440	15180	15180	15180	15180	0
209	20250311	164100	1190259440	15180	15180	15180	15180	0
210	20250311	164000	1190259440	15180	15180	15180	15180	0
211	20250311	163900	1190259440	15180	15180	15180	15180	0
212	20250311	163800	1190259440	15180	15180	15180	15180	2141
213	20250311	163700	1190259440	15180	15180	15180	15180	0
214	20250311	163600	1190259440	15180	15180	15180	15180	0
215	20250311	163500	1190259440	15180	15180	15180	15180	0
216	20250311	163400	1190259440	15180	15180	15180	15180	0
217	20250311	163300	1190259440	15180	15180	15180	15180	0
218	20250311	163200	1190259440	15180	15180	15180	15180	0
219	20250311	163100	1190259440	15180	15180	15180	15180	0
220	20250311	163000	1190259440	15180	15180	15180	15180	0
221	20250311	162900	1190259440	15180	15180	15180	15180	0
222	20250311	162800	1190259440	15180	15180	15180	15180	0
223	20250311	162700	1190259440	15180	15180	15180	15180	0
224	20250311	162600	1190259440	15180	15180	15180	15180	0
225	20250311	162500	1190259440	15180	15180	15180	15180	0
226	20250311	162400	1190259440	15180	15180	15180	15180	0
227	20250311	162300	1190259440	15180	15180	15180	15180	0
228	20250311	162200	1190259440	15180	15180	15180	15180	0
229	20250311	162100	1190259440	15180	15180	15180	15180	0
230	20250311	162000	1190259440	15180	15180	15180	15180	0
231	20250311	161900	1190259440	15180	15180	15180	15180	0
232	20250311	161800	1190259440	15180	15180	15180	15180	0
233	20250311	161700	1190259440	15180	15180	15180	15180	0
234	20250311	161600	1190259440	15180	15180	15180	15180	0
235	20250311	161500	1190259440	15180	15180	15180	15180	0
236	20250311	161400	1190259440	15180	15180	15180	15180	0
237	20250311	161300	1190259440	15180	15180	15180	15180	0
238	20250311	161200	1190259440	15180	15180	15180	15180	0
239	20250311	161100	1190259440	15180	15180	15180	15180	0
240	20250311	161000	1190259440	15180	15180	15180	15180	0
241	20250311	160900	1190259440	15180	15180	15180	15180	0
242	20250311	160800	1190259440	15180	15180	15180	15180	2141
243	20250311	160700	1190259440	15180	15180	15180	15180	0
244	20250311	160600	1190259440	15180	15180	15180	15180	0
245	20250311	160500	1190259440	15180	15180	15180	15180	0
246	20250311	160400	1190259440	15180	15180	15180	15180	0
247	20250311	160300	1190259440	15180	15180	15180	15180	0
248	20250311	160200	1190259440	15180	15180	15180	15180	0
249	20250311	160100	1190259440	15180	15180	15180	15180	0
250	20250311	160000	1190259440	15180	15180	15180	15180	0
251	20250311	155900	1190259440	15180	15180	15180	15180	0
252	20250311	155800	1190259440	15180	15180	15180	15180	0
253	20250311	155700	1190259440	15180	15180	15180	15180	0
254	20250311	155600	1190259440	15180	15180	15180	15180	0
255	20250311	155500	1190259440	15180	15180	15180	15180	0
256	20250311	155400	1190259440	15180	15180	15180	15180	0
257	20250311	155300	1190259440	15180	15180	15180	15180	0
258	20250311	155200	1190259440	15180	15180	15180	15180	0
259	20250311	155100	1190259440	15180	15180	15180	15180	0
260	20250311	155000	1190259440	15180	15180	15180	15180	0
261	20250311	154900	1190259440	15180	15180	15180	15180	0
262	20250311	154800	1190259440	15180	15180	15180	15180	0
263	20250311	154700	1190259440	15180	15180	15180	15180	0
264	20250311	154600	1190259440	15180	15180	15180	15180	0
265	20250311	154500	1190259440	15180	15180	15180	15180	0
266	20250311	154400	1190259440	15180	15180	15180	15180	0
267	20250311	154300	1190259440	15180	15180	15180	15180	0
268	20250311	154200	1190259440	15180	15180	15180	15180	0
269	20250311	154100	1190259440	15180	15180	15180	15180	0
270	20250311	154000	1190259440	15180	15180	15180	15180	0
271	20250311	153900	1190259440	15180	15180	15180	15180	0
272	20250311	153800	1190259440	15180	15180	15180	15180	2141
273	20250311	153700	1190259440	15180	15180	15180	15180	0
274	20250311	153600	1190259440	15180	15180	15180	15180	0
275	20250311	153500	1190259440	15180	15180	15180	15180	0
276	20250311	153400	1190259440	15180	15180	15180	15180	0
277	20250311	153300	1190259440	15180	15180	15180	15180	0
278	20250311	153200	1190259440	15180	15180	15180	15180	0
279	20250311	153100	1190259440	15180	15180	15180	15180	0
280	20250311	153000	1190259440	15180	15180	15180	15180	2141
281	20250311	152900	1157759060	15160	15160	15160	15160	0
282	20250311	152800	1157759060	15160	15160	15160	15160	0
283	20250311	152700	1157759060	15160	15160	15160	15160	0
284	20250311	152600	1157759060	15160	15160	15160	15160	0
285	20250311	152500	1157759060	15160	15160	15160	15160	0
286	20250311	152400	1157759060	15160	15160	15160	15160	0
287	20250311	152300	1157759060	15160	15160	15160	15160	0
288	20250311	152200	1157759060	15160	15160	15160	15160	0
289	20250311	152100	1157759060	15160	15160	15160	15160	0
290	20250311	152000	1157759060	15160	15160	15160	15160	0
291	20250311	151900	1157759060	15160	15160	15160	15150	150
292	20250311	151800	1155485830	15160	15160	15160	15150	99
293	20250311	151700	1153985170	15160	15150	15160	15150	65
294	20250311	151600	1152999860	15160	15160	15160	15160	11
295	20250311	151500	1152833100	15160	15150	15160	15150	89
296	20250311	151400	1151484480	15160	15140	15160	15140	290
297	20250311	151300	1147093660	15140	15160	15160	15140	645
298	20250311	151200	1137326600	15160	15160	15160	15160	61
299	20250311	151100	1136401840	15160	15160	15160	15160	204
300	20250311	151000	1133309200	15150	15170	15170	15150	1001
301	20250311	150900	1118142630	15190	15230	15230	15190	327
302	20250311	150800	1113174580	15170	15150	15170	15150	1468
303	20250311	150700	1090931940	15150	15150	15150	15150	54
304	20250311	150600	1090113840	15150	15150	15150	15150	38
305	20250311	150500	1089538140	15150	15150	15150	15150	28
306	20250311	150400	1089113940	15150	15150	15150	15150	48
307	20250311	150300	1088386740	15150	15150	15150	15150	30
308	20250311	150200	1087932240	15150	15140	15150	15120	1112
309	20250311	150100	1071112010	15150	15150	15150	15150	46
310	20250311	150000	1070415110	15150	15150	15150	15140	66
311	20250311	145900	1069415220	15140	15140	15150	15140	57
312	20250311	145800	1068551770	15150	15150	15150	15150	0
313	20250311	145700	1068551770	15150	15150	15150	15150	56
314	20250311	145600	1067703370	15150	15150	15150	15140	82
315	20250311	145500	1066461450	15140	15150	15150	15140	39
316	20250311	145400	1065870730	15140	15140	15140	15140	0
317	20250311	145300	1065870730	15140	15150	15150	15140	42
318	20250311	145200	1065234630	15150	15150	15150	15150	0
319	20250311	145100	1065234630	15150	15150	15150	15150	22
320	20250311	145000	1064901330	15150	15150	15150	15150	46
321	20250311	144900	1064204430	15150	15150	15150	15150	21
322	20250311	144800	1063886280	15150	15150	15150	15150	0
323	20250311	144700	1063886280	15150	15150	15150	15150	23
324	20250311	144600	1063537830	15150	15150	15150	15150	8
325	20250311	144500	1063416630	15150	15140	15150	15140	32
326	20250311	144400	1062932130	15150	15180	15180	15150	153
327	20250311	144300	1060613080	15180	15160	15180	15160	34
328	20250311	144200	1060097220	15180	15180	15180	15180	0
329	20250311	144100	1060097220	15180	15120	15180	15100	1215
330	20250311	144000	1041740330	15130	15140	15140	15130	89
331	20250311	143900	1040393240	15140	15130	15150	15130	934
332	20250311	143800	1026253050	15130	15140	15140	15130	420
333	20250311	143700	1019896120	15150	15150	15150	15150	7
334	20250311	143600	1019790070	15150	15150	15150	15150	21
335	20250311	143500	1019471920	15140	15150	15150	15140	47
336	20250311	143400	1018759970	15150	15150	15150	15150	26
337	20250311	143300	1018366070	15150	15140	15150	15140	44
338	20250311	143200	1017699580	15150	15170	15170	15150	483
339	20250311	143100	1010380670	15170	15170	15170	15170	0
340	20250311	143000	1010380670	15170	15180	15180	15170	268
341	20250311	142900	1006313750	15190	15190	15190	15190	17
342	20250311	142800	1006055520	15190	15190	15190	15180	29
343	20250311	142700	1005615110	15190	15190	15190	15180	65
344	20250311	142600	1004627860	15190	15190	15190	15190	76
345	20250311	142500	1003473420	15180	15190	15190	15180	19
346	20250311	142400	1003184910	15190	15190	15190	15180	57
347	20250311	142300	1002319180	15190	15180	15190	15180	97
348	20250311	142200	1000845850	15190	15190	15190	15190	23
349	20250311	142100	1000496480	15190	15190	15190	15180	43
350	20250311	142000	999843410	15190	15190	15190	15180	49
351	20250311	141900	999099200	15190	15190	15190	15190	8
352	20250311	141800	998977680	15180	15180	15180	15180	10
353	20250311	141700	998825880	15190	15210	15210	15180	490
354	20250311	141600	991382380	15230	15190	15230	15190	60
355	20250311	141500	990469340	15200	15190	15200	15190	42
356	20250311	141400	989831270	15190	15190	15190	15180	76
357	20250311	141300	988676930	15190	15190	15190	15180	41
358	20250311	141200	988054240	15190	15190	15190	15190	51
359	20250311	141100	987279550	15170	15180	15190	15170	30
360	20250311	141000	986824240	15180	15180	15180	15170	215
361	20250311	140900	983561630	15190	15240	15240	15190	538
362	20250311	140800	975384160	15230	15240	15240	15230	46
363	20250311	140700	974683370	15240	15210	15250	15210	165
364	20250311	140600	972170120	15210	15210	15210	15190	108
365	20250311	140500	970527640	15210	15190	15210	15190	87
366	20250311	140400	969204570	15210	15200	15210	15200	36
367	20250311	140300	968657300	15200	15200	15200	15190	21
368	20250311	140200	968338200	15200	15200	15200	15190	55
369	20250311	140100	967502300	15200	15200	15200	15200	91
370	20250311	140000	966119100	15200	15190	15200	15180	39
371	20250311	135900	965526660	15180	15200	15200	15180	447
372	20250311	135800	958737630	15210	15200	15210	15200	192
373	20250311	135700	955818530	15210	15210	15210	15200	156
374	20250311	135600	953446770	15210	15200	15210	15190	233
375	20250311	135500	949905140	15210	15200	15210	15200	126
376	20250311	135400	947989640	15210	15210	15210	15210	53
377	20250311	135300	947183510	15210	15210	15210	15200	58
378	20250311	135200	946301430	15210	15210	15210	15190	57
379	20250311	135100	945434660	15210	15190	15210	15190	11
380	20250311	135000	945267550	15210	15210	15210	15210	23
381	20250311	134900	944917720	15190	15200	15210	15190	25
382	20250311	134800	944537800	15180	15190	15190	15180	60
383	20250311	134700	943626500	15200	15220	15220	15200	115
384	20250311	134600	941877560	15200	15210	15210	15190	53
385	20250311	134500	941071580	15220	15210	15220	15190	45
386	20250311	134400	940387300	15200	15170	15200	15170	167
387	20250311	134300	937850340	15180	15170	15180	15170	72
388	20250311	134200	936757560	15170	15170	15170	15150	37
389	20250311	134100	936196470	15170	15150	15170	15150	33
390	20250311	134000	935696060	15160	15150	15160	15140	126
391	20250311	133900	933787300	15150	15150	15150	15150	45
392	20250311	133800	933105550	15145	15150	15150	15145	33
393	20250311	133700	932605650	15140	15140	15140	15135	184
394	20250311	133600	929819940	15140	15140	15140	15140	23
395	20250311	133500	929471720	15130	15130	15130	15130	183
396	20250311	133400	926702930	15130	15130	15130	15130	10
397	20250311	133300	926551630	15130	15110	15130	15110	303
398	20250311	133200	921967440	15110	15130	15130	15110	1000
399	20250311	133100	906854590	15140	15220	15220	15140	342
400	20250311	133000	901675190	15180	15180	15180	15170	264
401	20250311	132900	897668360	15170	15170	15170	15170	4
402	20250311	132800	897607680	15160	15180	15180	15160	13
403	20250311	132700	897410540	15180	15150	15180	15150	257
404	20250311	132600	893514060	15150	15150	15150	15140	33
405	20250311	132500	893014210	15130	15130	15130	15130	0
406	20250311	132400	893014210	15130	15130	15150	15130	190
407	20250311	132300	890139070	15130	15120	15130	15120	76
408	20250311	132200	888989290	15130	15130	15130	15130	22
409	20250311	132100	888656430	15120	15120	15120	15120	10
410	20250311	132000	888505230	15120	15120	15120	15120	10
411	20250311	131900	888354030	15120	15120	15120	15120	10
412	20250311	131800	888202830	15130	15160	15170	15130	899
413	20250311	131700	874598010	15150	15160	15160	15150	42
414	20250311	131600	873961390	15140	15150	15160	15140	310
415	20250311	131500	869264770	15150	15140	15150	15140	58
416	20250311	131400	868386170	15150	15150	15150	15150	39
417	20250311	131300	867795320	15150	15160	15170	15140	171
418	20250311	131200	865204360	15190	15160	15190	15150	225
419	20250311	131100	861788310	15160	15150	15160	15150	229
420	20250311	131000	858318760	15140	15150	15150	15130	226
421	20250311	130900	854897790	15150	15180	15180	15150	415
422	20250311	130800	848609350	15170	15160	15170	15160	69
423	20250311	130700	847563260	15170	15140	15170	15140	102
424	20250311	130600	846016800	15130	15140	15140	15130	29
425	20250311	130500	845577840	15130	15120	15130	15120	193
426	20250311	130400	842657850	15130	15130	15130	15130	35
427	20250311	130300	842128300	15120	15130	15130	15120	11
428	20250311	130200	841961970	15120	15120	15120	15120	10
429	20250311	130100	841810770	15130	15150	15150	15130	541
430	20250311	130000	833624470	15150	15150	15150	15150	19
431	20250311	125900	833336620	15150	15150	15160	15140	93
432	20250311	125800	831927700	15150	15120	15150	15120	34
433	20250311	125700	831412980	15140	15110	15140	15110	56
434	20250311	125600	830565540	15120	15120	15120	15120	310
435	20250311	125500	825878340	15110	15110	15110	15110	10
436	20250311	125400	825727240	15130	15130	15130	15130	71
437	20250311	125300	824653010	15140	15180	15180	15140	491
438	20250311	125200	817217660	15160	15180	15180	15160	12
439	20250311	125100	817035700	15180	15160	15180	15150	191
440	20250311	125000	814139420	15160	15130	15160	15130	17
441	20250311	124900	813882000	15120	15190	15230	15120	365
442	20250311	124800	808349950	15160	15120	15160	15120	1238
443	20250311	124700	789629650	15120	15120	15120	15100	58
444	20250311	124600	788752890	15120	15110	15120	15110	144
445	20250311	124500	786576900	15110	15110	15110	15100	56
446	20250311	124400	785730840	15100	15110	15110	15100	13
447	20250311	124300	785534510	15100	15100	15100	15100	10
448	20250311	124200	785383510	15100	15100	15100	15100	0
449	20250311	124100	785383510	15100	15110	15120	15100	138
450	20250311	124000	783298390	15110	15110	15110	15110	53
451	20250311	123900	782497560	15110	15120	15120	15110	50
452	20250311	123800	781742000	15120	15120	15120	15120	20
453	20250311	123700	781439600	15120	15130	15130	15120	72
454	20250311	123600	780350340	15130	15130	15130	15130	20
455	20250311	123500	780047740	15140	15140	15140	15140	15
456	20250311	123400	779820640	15130	15130	15130	15130	10
457	20250311	123300	779669340	15130	15140	15140	15130	18
458	20250311	123200	779396920	15130	15130	15130	15130	10
459	20250311	123100	779245620	15130	15130	15130	15130	0
460	20250311	123000	779245620	15130	15130	15130	15130	10
461	20250311	122900	779094320	15130	15130	15130	15130	10
462	20250311	122800	778943020	15150	15150	15150	15150	36
463	20250311	122700	778397620	15150	15160	15160	15150	32
464	20250311	122600	777912600	15160	15160	15160	15140	40
465	20250311	122500	777306400	15160	15140	15160	15140	28
466	20250311	122400	776882120	15160	15170	15170	15160	78
467	20250311	122300	775699540	15170	15150	15170	15150	346
468	20250311	122200	770457520	15150	15150	15150	15140	66
469	20250311	122100	769457720	15150	15140	15150	15140	22
470	20250311	122000	769124610	15140	15140	15150	15140	37
471	20250311	121900	768564260	15150	15150	15150	15140	67
472	20250311	121800	767549310	15150	15150	15150	15140	66
473	20250311	121700	766549510	15150	15150	15150	15150	36
474	20250311	121600	766004110	15140	15150	15150	15140	48
475	20250311	121500	765277010	15150	15140	15150	15140	43
476	20250311	121400	764625660	15150	15150	15150	15150	59
477	20250311	121300	763731810	15140	15150	15150	15140	35
478	20250311	121200	763201660	15150	15150	15150	15140	63
479	20250311	121100	762247310	15150	15140	15150	15140	25
480	20250311	121000	761868660	15150	15150	15150	15130	202
481	20250311	120900	758811370	15140	15150	15150	15140	22
482	20250311	120800	758478170	15150	15140	15150	15140	11
483	20250311	120700	758311620	15150	15150	15150	15140	56
484	20250311	120600	757463320	15150	15130	15170	15130	81
485	20250311	120500	756236760	15130	15090	15130	15090	1225
486	20250311	120400	737736980	15100	15080	15100	15080	20
487	20250311	120300	737435180	15090	15090	15100	15090	254
488	20250311	120200	733602100	15090	15100	15100	15090	32
489	20250311	120100	733119000	15090	15090	15090	15090	31
490	20250311	120000	732651210	15090	15090	15090	15090	30
491	20250311	115900	732198510	15090	15090	15090	15090	10
492	20250311	115800	732047610	15090	15090	15090	15090	30
493	20250311	115700	731594910	15090	15090	15090	15090	19
494	20250311	115600	731308200	15090	15090	15090	15090	44
495	20250311	115500	730644240	15090	15100	15100	15090	11
496	20250311	115400	730478240	15100	15100	15100	15090	61
497	20250311	115300	729557350	15090	15090	15090	15090	10
498	20250311	115200	729406450	15090	15090	15090	15090	2121
499	20250311	115100	697400560	15090	15090	15090	15090	10
500	20250311	115000	697249660	15090	15090	15100	15090	44
501	20250311	114900	696585520	15100	15100	15100	15100	96
502	20250311	114800	695135920	15100	15100	15100	15100	32
503	20250311	114700	694652720	15100	15110	15110	15100	35
504	20250311	114600	694123970	15110	15130	15130	15110	1078
505	20250311	114500	677829610	15130	15130	15130	15130	29
506	20250311	114400	677390840	15130	15130	15130	15130	49
507	20250311	114300	676649470	15140	15140	15140	15130	681
508	20250311	114200	666344590	15130	15130	15140	15130	596
509	20250311	114100	657326360	15130	15130	15130	15130	29
510	20250311	114000	656887590	15130	15140	15140	15130	42
511	20250311	113900	656251970	15130	15130	15140	15130	329
512	20250311	113800	651271260	15130	15130	15130	15130	31
513	20250311	113700	650802230	15130	15130	15130	15130	133
514	20250311	113600	648789940	15130	15140	15140	15130	67
515	20250311	113500	647775660	15140	15140	15150	15140	53
516	20250311	113400	646973010	15140	15150	15150	15140	11
517	20250311	113300	646806460	15150	15140	15150	15140	43
518	20250311	113200	646155220	15140	15140	15140	15140	10
519	20250311	113100	646003820	15150	15160	15160	15150	223
520	20250311	113000	642624730	15160	15160	15160	15160	10
521	20250311	112900	642473130	15160	15170	15170	15160	99
522	20250311	112800	640971380	15180	15180	15180	15180	2
523	20250311	112700	640941020	15180	15180	15190	15180	48
524	20250311	112600	640212330	15160	15170	15170	15160	24
525	20250311	112500	639848350	15170	15210	15210	15170	541
526	20250311	112400	631639880	15180	15170	15180	15170	380
527	20250311	112300	625874930	15140	15170	15170	15140	11
528	20250311	112200	625708360	15130	15140	15140	15130	232
529	20250311	112100	622195980	15120	15150	15150	15110	2052
530	20250311	112000	591164730	15140	15140	15140	15140	0
531	20250311	111900	591164730	15140	15140	15170	15140	2626
532	20250311	111800	551342000	15120	15130	15130	15100	1146
533	20250311	111700	534029210	15150	15150	15170	15150	184
534	20250311	111600	531240580	15160	15170	15170	15160	425
535	20250311	111500	524797300	15170	15130	15200	15130	2489
536	20250311	111400	487107150	15110	15120	15120	15110	164
537	20250311	111300	484628700	15120	15140	15150	15120	105
538	20250311	111200	483039750	15130	15130	15130	15120	59
539	20250311	111100	482147180	15130	15120	15130	15110	88
540	20250311	111000	480816520	15120	15130	15130	15090	176
541	20250311	110900	478156790	15110	15100	15110	15100	190
542	20250311	110800	475286290	15100	15110	15110	15100	12
543	20250311	110700	475105070	15110	15110	15110	15080	14
544	20250311	110600	474893830	15100	15100	15100	15100	28
545	20250311	110500	474471030	15070	15070	15070	15070	10
546	20250311	110400	474320330	15090	15100	15100	15090	55
547	20250311	110300	473490370	15100	15100	15110	15100	18
548	20250311	110200	473218510	15100	15100	15100	15100	50
549	20250311	110100	472463510	15080	15070	15100	15070	310
550	20250311	110000	467790100	15050	15090	15090	15050	810
551	20250311	105900	455589120	15100	15080	15100	15080	88
552	20250311	105800	454261250	15090	15090	15090	15090	28
553	20250311	105700	453838730	15080	15080	15080	15070	65
554	20250311	105600	452858630	15070	15050	15070	15030	87
555	20250311	105500	451548560	15050	15050	15050	15030	59
556	20250311	105400	450661260	15040	15040	15040	15020	91
557	20250311	105300	449292820	15020	15020	15040	15020	181
558	20250311	105200	446571580	15020	15020	15020	15020	10
559	20250311	105100	446421380	15020	15030	15030	15020	100
560	20250311	105000	444919270	15040	15020	15040	15020	70
561	20250311	104900	443867670	15020	15020	15040	15020	361
562	20250311	104800	438438730	15020	15050	15050	15020	1237
563	20250311	104700	419839420	15070	15060	15070	15050	26
564	20250311	104600	419447900	15040	15070	15080	15040	75
565	20250311	104500	418319110	15080	15060	15080	15060	45
566	20250311	104400	417641020	15080	15070	15080	15070	39
567	20250311	104300	417052990	15050	15050	15070	15050	77
568	20250311	104200	415893620	15050	15040	15050	15040	58
569	20250311	104100	415020820	15050	15050	15050	15050	17
570	20250311	104000	414764970	15040	15050	15050	15040	29
571	20250311	103900	414328620	15030	15030	15040	15030	362
572	20250311	103800	408887380	15030	15030	15030	15030	65
573	20250311	103700	407910430	15030	15030	15030	15030	11
574	20250311	103600	407745100	15030	15030	15030	15030	21
575	20250311	103500	407429470	15040	15040	15040	15040	1
576	20250311	103400	407414430	15040	15040	15040	15040	10
577	20250311	103300	407264030	15060	15060	15060	15060	0
578	20250311	103200	407264030	15060	15060	15060	15040	617
579	20250311	103100	397981250	15080	15080	15080	15060	165
580	20250311	103000	395495910	15070	15010	15070	15010	276
581	20250311	102900	391345050	15010	15020	15020	15000	661
582	20250311	102800	381424860	15020	15050	15060	15020	892
583	20250311	102700	368007760	15050	15040	15050	15040	20
584	20250311	102600	367706860	15040	15040	15040	15040	0
585	20250311	102500	367706860	15040	15040	15040	15040	14
586	20250311	102400	367496300	15040	15040	15040	15030	122
587	20250311	102300	365661520	15040	15040	15040	15040	0
588	20250311	102200	365661520	15040	15040	15040	15040	2
589	20250311	102100	365631440	15040	15040	15040	15040	10
590	20250311	102000	365481040	15050	15050	15050	15040	101
591	20250311	101900	363961090	15050	15050	15050	15050	4
592	20250311	101800	363900890	15040	15040	15050	15040	72
593	20250311	101700	362817910	15050	15070	15070	15030	1484
594	20250311	101600	340489210	15080	15070	15080	15070	116
595	20250311	101500	338740870	15060	15060	15070	15060	49
596	20250311	101400	338002730	15060	15060	15060	15060	20
597	20250311	101300	337701530	15070	15060	15070	15060	50
598	20250311	101200	336948130	15060	15070	15070	15060	12
599	20250311	101100	336767400	15070	15070	15070	15060	51
600	20250311	101000	335998930	15060	15080	15080	15060	117
601	20250311	100900	334236710	15080	15080	15080	15060	377
602	20250311	100800	328553490	15090	15090	15090	15090	0
603	20250311	100700	328553490	15090	15090	15090	15090	103
604	20250311	100600	326999220	15100	15100	15100	15100	124
605	20250311	100500	325126820	15100	15100	15100	15100	0
606	20250311	100400	325126820	15100	15140	15140	15100	832
607	20250311	100300	312548090	15140	15140	15140	15120	53
608	20250311	100200	311745870	15140	15100	15140	15100	383
609	20250311	100100	305955100	15110	15110	15110	15110	35
610	20250311	100000	305426250	15110	15110	15110	15110	7
611	20250311	095900	305320480	15120	15120	15120	15120	3
612	20250311	095800	305275120	15150	15140	15150	15140	10
613	20250311	095700	305123680	15150	15150	15150	15120	32
614	20250311	095600	304639220	15150	15140	15150	15130	32
615	20250311	095500	304154770	15140	15120	15140	15120	54
616	20250311	095400	303338140	15110	15110	15110	15110	109
617	20250311	095300	301691150	15090	15090	15090	15090	10
618	20250311	095200	301540250	15110	15110	15110	15110	28
619	20250311	095100	301117170	15110	15090	15110	15090	27
620	20250311	095000	300709300	15090	15140	15140	15090	1355
621	20250311	094900	280235460	15140	15180	15180	15140	676
622	20250311	094800	269995440	15180	15180	15180	15170	49
623	20250311	094700	269251970	15180	15180	15180	15180	15
624	20250311	094600	269024270	15170	15140	15170	15140	500
625	20250311	094500	261449440	15140	15130	15140	15130	39
626	20250311	094400	260859100	15130	15150	15150	15120	535
627	20250311	094300	252764500	15150	15170	15170	15150	520
628	20250311	094200	244885240	15170	15210	15210	15170	384
629	20250311	094100	239057780	15210	15210	15210	15210	37
630	20250311	094000	238495010	15210	15200	15210	15200	664
631	20250311	093900	228402020	15200	15170	15200	15170	531
632	20250311	093800	220332870	15160	15140	15160	15140	285
633	20250311	093700	216016950	15140	15150	15150	15110	2029
634	20250311	093600	185346370	15150	15150	15155	15150	25
635	20250311	093500	184967615	15150	15160	15160	15150	10
636	20250311	093400	184816035	15140	15170	15170	15140	46
637	20250311	093300	184119015	15160	15140	15160	15140	39
638	20250311	093200	183528415	15140	15130	15140	15120	393
639	20250311	093100	177582975	15130	15180	15180	15130	410
640	20250311	093000	171371715	15180	15150	15180	15150	119
641	20250311	092900	169568715	15130	15150	15150	15130	24
642	20250311	092800	169205315	15130	15180	15180	15120	1838
643	20250311	092700	141366405	15200	15200	15200	15200	0
644	20250311	092600	141366405	15200	15200	15200	15180	112
645	20250311	092500	139664225	15200	15210	15210	15190	844
646	20250311	092400	126835495	15220	15240	15240	15220	427
647	20250311	092300	120336155	15240	15240	15240	15240	28
648	20250311	092200	119909435	15240	15250	15250	15240	251
649	20250311	092100	116083470	15250	15250	15250	15250	15
650	20250311	092000	115854720	15240	15220	15240	15220	217
651	20250311	091900	112551880	15220	15200	15220	15190	485
652	20250311	091800	105177000	15190	15190	15190	15180	128
653	20250311	091700	103232690	15190	15210	15210	15190	744
654	20250311	091600	91923990	15210	15220	15220	15190	1274
655	20250311	091500	72558270	15220	15210	15220	15200	143
656	20250311	091400	70383300	15220	15230	15230	15220	356
657	20250311	091300	64961830	15240	15230	15240	15230	62
658	20250311	091200	64017070	15230	15230	15230	15230	30
659	20250311	091100	63560170	15240	15260	15260	15240	35
660	20250311	091000	63026470	15260	15270	15280	15230	198
661	20250311	090900	60005930	15300	15290	15300	15290	2
662	20250311	090800	59975340	15260	15220	15260	15200	1532
663	20250311	090700	36667260	15230	15240	15310	15220	802
664	20250311	090600	24453970	15320	15310	15320	15220	626
665	20250311	090500	14908540	15300	15370	15370	15300	403
666	20250311	090400	8731650	15370	15370	15370	15370	44
667	20250311	090300	8055370	15370	15380	15380	15370	13
668	20250311	090200	7855550	15370	15370	15370	15370	0
669	20250311	090100	7855550	15370	15410	15410	15370	66
670	20250311	090000	6839550	15420	15490	15490	15420	442