KissMeData/099190/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	201400	783150960	16080	16080	16080	16080	559
3	20250305	201300	783150960	16080	16080	16080	16080	0
4	20250305	201200	783150960	16080	16080	16080	16080	0
5	20250305	201100	783150960	16080	16080	16080	16080	0
6	20250305	201000	783150960	16080	16080	16080	16080	0
7	20250305	200900	783150960	16080	16080	16080	16080	0
8	20250305	200800	783150960	16080	16080	16080	16080	0
9	20250305	200700	783150960	16080	16080	16080	16080	0
10	20250305	200600	783150960	16080	16080	16080	16080	0
11	20250305	200500	783150960	16080	16080	16080	16080	0
12	20250305	200400	783150960	16080	16080	16080	16080	0
13	20250305	200300	783150960	16080	16080	16080	16080	0
14	20250305	200200	783150960	16080	16080	16080	16080	0
15	20250305	200100	783150960	16080	16080	16080	16080	0
16	20250305	200000	783150960	16080	16080	16080	16080	0
17	20250305	195900	783150960	16080	16080	16080	16080	0
18	20250305	195800	783150960	16080	16080	16080	16080	0
19	20250305	195700	783150960	16080	16080	16080	16080	0
20	20250305	195600	783150960	16080	16080	16080	16080	0
21	20250305	195500	783150960	16080	16080	16080	16080	0
22	20250305	195400	783150960	16080	16080	16080	16080	0
23	20250305	195300	783150960	16080	16080	16080	16080	0
24	20250305	195200	783150960	16080	16080	16080	16080	0
25	20250305	195100	783150960	16080	16080	16080	16080	0
26	20250305	195000	783150960	16080	16080	16080	16080	0
27	20250305	194900	783150960	16080	16080	16080	16080	0
28	20250305	194800	783150960	16080	16080	16080	16080	0
29	20250305	194700	783150960	16080	16080	16080	16080	0
30	20250305	194600	783150960	16080	16080	16080	16080	0
31	20250305	194500	783150960	16080	16080	16080	16080	0
32	20250305	194400	783150960	16080	16080	16080	16080	559
33	20250305	194300	783150960	16080	16080	16080	16080	0
34	20250305	194200	783150960	16080	16080	16080	16080	0
35	20250305	194100	783150960	16080	16080	16080	16080	0
36	20250305	194000	783150960	16080	16080	16080	16080	0
37	20250305	193900	783150960	16080	16080	16080	16080	0
38	20250305	193800	783150960	16080	16080	16080	16080	0
39	20250305	193700	783150960	16080	16080	16080	16080	0
40	20250305	193600	783150960	16080	16080	16080	16080	0
41	20250305	193500	783150960	16080	16080	16080	16080	0
42	20250305	193400	783150960	16080	16080	16080	16080	0
43	20250305	193300	783150960	16080	16080	16080	16080	0
44	20250305	193200	783150960	16080	16080	16080	16080	0
45	20250305	193100	783150960	16080	16080	16080	16080	0
46	20250305	193000	783150960	16080	16080	16080	16080	0
47	20250305	192900	783150960	16080	16080	16080	16080	0
48	20250305	192800	783150960	16080	16080	16080	16080	0
49	20250305	192700	783150960	16080	16080	16080	16080	0
50	20250305	192600	783150960	16080	16080	16080	16080	0
51	20250305	192500	783150960	16080	16080	16080	16080	0
52	20250305	192400	783150960	16080	16080	16080	16080	0
53	20250305	192300	783150960	16080	16080	16080	16080	0
54	20250305	192200	783150960	16080	16080	16080	16080	0
55	20250305	192100	783150960	16080	16080	16080	16080	0
56	20250305	192000	783150960	16080	16080	16080	16080	0
57	20250305	191900	783150960	16080	16080	16080	16080	0
58	20250305	191800	783150960	16080	16080	16080	16080	0
59	20250305	191700	783150960	16080	16080	16080	16080	0
60	20250305	191600	783150960	16080	16080	16080	16080	0
61	20250305	191500	783150960	16080	16080	16080	16080	0
62	20250305	191400	783150960	16080	16080	16080	16080	559
63	20250305	191300	783150960	16080	16080	16080	16080	0
64	20250305	191200	783150960	16080	16080	16080	16080	0
65	20250305	191100	783150960	16080	16080	16080	16080	0
66	20250305	191000	783150960	16080	16080	16080	16080	0
67	20250305	190900	783150960	16080	16080	16080	16080	0
68	20250305	190800	783150960	16080	16080	16080	16080	0
69	20250305	190700	783150960	16080	16080	16080	16080	0
70	20250305	190600	783150960	16080	16080	16080	16080	0
71	20250305	190500	783150960	16080	16080	16080	16080	0
72	20250305	190400	783150960	16080	16080	16080	16080	0
73	20250305	190300	783150960	16080	16080	16080	16080	0
74	20250305	190200	783150960	16080	16080	16080	16080	0
75	20250305	190100	783150960	16080	16080	16080	16080	0
76	20250305	190000	783150960	16080	16080	16080	16080	0
77	20250305	185900	783150960	16080	16080	16080	16080	0
78	20250305	185800	783150960	16080	16080	16080	16080	0
79	20250305	185700	783150960	16080	16080	16080	16080	0
80	20250305	185600	783150960	16080	16080	16080	16080	0
81	20250305	185500	783150960	16080	16080	16080	16080	0
82	20250305	185400	783150960	16080	16080	16080	16080	0
83	20250305	185300	783150960	16080	16080	16080	16080	0
84	20250305	185200	783150960	16080	16080	16080	16080	0
85	20250305	185100	783150960	16080	16080	16080	16080	0
86	20250305	185000	783150960	16080	16080	16080	16080	0
87	20250305	184900	783150960	16080	16080	16080	16080	0
88	20250305	184800	783150960	16080	16080	16080	16080	0
89	20250305	184700	783150960	16080	16080	16080	16080	0
90	20250305	184600	783150960	16080	16080	16080	16080	0
91	20250305	184500	783150960	16080	16080	16080	16080	0
92	20250305	184400	783150960	16080	16080	16080	16080	559
93	20250305	184300	783150960	16080	16080	16080	16080	0
94	20250305	184200	783150960	16080	16080	16080	16080	0
95	20250305	184100	783150960	16080	16080	16080	16080	0
96	20250305	184000	783150960	16080	16080	16080	16080	0
97	20250305	183900	783150960	16080	16080	16080	16080	0
98	20250305	183800	783150960	16080	16080	16080	16080	0
99	20250305	183700	783150960	16080	16080	16080	16080	0
100	20250305	183600	783150960	16080	16080	16080	16080	0
101	20250305	183500	783150960	16080	16080	16080	16080	0
102	20250305	183400	783150960	16080	16080	16080	16080	0
103	20250305	183300	783150960	16080	16080	16080	16080	0
104	20250305	183200	783150960	16080	16080	16080	16080	0
105	20250305	183100	783150960	16080	16080	16080	16080	0
106	20250305	183000	783150960	16080	16080	16080	16080	0
107	20250305	182900	783150960	16080	16080	16080	16080	0
108	20250305	182800	783150960	16080	16080	16080	16080	0
109	20250305	182700	783150960	16080	16080	16080	16080	0
110	20250305	182600	783150960	16080	16080	16080	16080	0
111	20250305	182500	783150960	16080	16080	16080	16080	0
112	20250305	182400	783150960	16080	16080	16080	16080	0
113	20250305	182300	783150960	16080	16080	16080	16080	0
114	20250305	182200	783150960	16080	16080	16080	16080	0
115	20250305	182100	783150960	16080	16080	16080	16080	0
116	20250305	182000	783150960	16080	16080	16080	16080	0
117	20250305	181900	783150960	16080	16080	16080	16080	0
118	20250305	181800	783150960	16080	16080	16080	16080	0
119	20250305	181700	783150960	16080	16080	16080	16080	0
120	20250305	181600	783150960	16080	16080	16080	16080	0
121	20250305	181500	783150960	16080	16080	16080	16080	0
122	20250305	181400	783150960	16080	16080	16080	16080	559
123	20250305	181300	783150960	16080	16080	16080	16080	0
124	20250305	181200	783150960	16080	16080	16080	16080	0
125	20250305	181100	783150960	16080	16080	16080	16080	0
126	20250305	181000	783150960	16080	16080	16080	16080	0
127	20250305	180900	783150960	16080	16080	16080	16080	0
128	20250305	180800	783150960	16080	16080	16080	16080	0
129	20250305	180700	783150960	16080	16080	16080	16080	0
130	20250305	180600	783150960	16080	16080	16080	16080	0
131	20250305	180500	783150960	16080	16080	16080	16080	0
132	20250305	180400	783150960	16080	16080	16080	16080	0
133	20250305	180300	783150960	16080	16080	16080	16080	0
134	20250305	180200	783150960	16080	16080	16080	16080	0
135	20250305	180100	783150960	16080	16080	16080	16080	0
136	20250305	180000	783150960	16080	16080	16080	16080	0
137	20250305	175900	783150960	16080	16080	16080	16080	0
138	20250305	175800	783150960	16080	16080	16080	16080	0
139	20250305	175700	783150960	16080	16080	16080	16080	0
140	20250305	175600	783150960	16080	16080	16080	16080	0
141	20250305	175500	783150960	16080	16080	16080	16080	0
142	20250305	175400	783150960	16080	16080	16080	16080	0
143	20250305	175300	783150960	16080	16080	16080	16080	0
144	20250305	175200	783150960	16080	16080	16080	16080	0
145	20250305	175100	783150960	16080	16080	16080	16080	0
146	20250305	175000	783150960	16080	16080	16080	16080	0
147	20250305	174900	783150960	16080	16080	16080	16080	0
148	20250305	174800	783150960	16080	16080	16080	16080	0
149	20250305	174700	783150960	16080	16080	16080	16080	0
150	20250305	174600	783150960	16080	16080	16080	16080	0
151	20250305	174500	783150960	16080	16080	16080	16080	0
152	20250305	174400	783150960	16080	16080	16080	16080	559
153	20250305	174300	783150960	16080	16080	16080	16080	0
154	20250305	174200	783150960	16080	16080	16080	16080	0
155	20250305	174100	783150960	16080	16080	16080	16080	0
156	20250305	174000	783150960	16080	16080	16080	16080	0
157	20250305	173900	783150960	16080	16080	16080	16080	0
158	20250305	173800	783150960	16080	16080	16080	16080	0
159	20250305	173700	783150960	16080	16080	16080	16080	0
160	20250305	173600	783150960	16080	16080	16080	16080	0
161	20250305	173500	783150960	16080	16080	16080	16080	0
162	20250305	173400	783150960	16080	16080	16080	16080	0
163	20250305	173300	783150960	16080	16080	16080	16080	0
164	20250305	173200	783150960	16080	16080	16080	16080	0
165	20250305	173100	783150960	16080	16080	16080	16080	0
166	20250305	173000	783150960	16080	16080	16080	16080	0
167	20250305	172900	783150960	16080	16080	16080	16080	0
168	20250305	172800	783150960	16080	16080	16080	16080	0
169	20250305	172700	783150960	16080	16080	16080	16080	0
170	20250305	172600	783150960	16080	16080	16080	16080	0
171	20250305	172500	783150960	16080	16080	16080	16080	0
172	20250305	172400	783150960	16080	16080	16080	16080	0
173	20250305	172300	783150960	16080	16080	16080	16080	0
174	20250305	172200	783150960	16080	16080	16080	16080	0
175	20250305	172100	783150960	16080	16080	16080	16080	0
176	20250305	172000	783150960	16080	16080	16080	16080	0
177	20250305	171900	783150960	16080	16080	16080	16080	0
178	20250305	171800	783150960	16080	16080	16080	16080	0
179	20250305	171700	783150960	16080	16080	16080	16080	0
180	20250305	171600	783150960	16080	16080	16080	16080	0
181	20250305	171500	783150960	16080	16080	16080	16080	0
182	20250305	171400	783150960	16080	16080	16080	16080	559
183	20250305	171300	783150960	16080	16080	16080	16080	0
184	20250305	171200	783150960	16080	16080	16080	16080	0
185	20250305	171100	783150960	16080	16080	16080	16080	0
186	20250305	171000	783150960	16080	16080	16080	16080	0
187	20250305	170900	783150960	16080	16080	16080	16080	0
188	20250305	170800	783150960	16080	16080	16080	16080	0
189	20250305	170700	783150960	16080	16080	16080	16080	0
190	20250305	170600	783150960	16080	16080	16080	16080	0
191	20250305	170500	783150960	16080	16080	16080	16080	0
192	20250305	170400	783150960	16080	16080	16080	16080	0
193	20250305	170300	783150960	16080	16080	16080	16080	0
194	20250305	170200	783150960	16080	16080	16080	16080	0
195	20250305	170100	783150960	16080	16080	16080	16080	0
196	20250305	170000	783150960	16080	16080	16080	16080	0
197	20250305	165900	783150960	16080	16080	16080	16080	0
198	20250305	165800	783150960	16080	16080	16080	16080	0
199	20250305	165700	783150960	16080	16080	16080	16080	0
200	20250305	165600	783150960	16080	16080	16080	16080	0
201	20250305	165500	783150960	16080	16080	16080	16080	0
202	20250305	165400	783150960	16080	16080	16080	16080	0
203	20250305	165300	783150960	16080	16080	16080	16080	0
204	20250305	165200	783150960	16080	16080	16080	16080	0
205	20250305	165100	783150960	16080	16080	16080	16080	0
206	20250305	165000	783150960	16080	16080	16080	16080	0
207	20250305	164900	783150960	16080	16080	16080	16080	0
208	20250305	164800	783150960	16080	16080	16080	16080	0
209	20250305	164700	783150960	16080	16080	16080	16080	0
210	20250305	164600	783150960	16080	16080	16080	16080	0
211	20250305	164500	783150960	16080	16080	16080	16080	0
212	20250305	164400	783150960	16080	16080	16080	16080	559
213	20250305	164300	783150960	16080	16080	16080	16080	0
214	20250305	164200	783150960	16080	16080	16080	16080	0
215	20250305	164100	783150960	16080	16080	16080	16080	0
216	20250305	164000	783150960	16080	16080	16080	16080	0
217	20250305	163900	783150960	16080	16080	16080	16080	0
218	20250305	163800	783150960	16080	16080	16080	16080	0
219	20250305	163700	783150960	16080	16080	16080	16080	0
220	20250305	163600	783150960	16080	16080	16080	16080	0
221	20250305	163500	783150960	16080	16080	16080	16080	0
222	20250305	163400	783150960	16080	16080	16080	16080	0
223	20250305	163300	783150960	16080	16080	16080	16080	0
224	20250305	163200	783150960	16080	16080	16080	16080	0
225	20250305	163100	783150960	16080	16080	16080	16080	0
226	20250305	163000	783150960	16080	16080	16080	16080	0
227	20250305	162900	783150960	16080	16080	16080	16080	0
228	20250305	162800	783150960	16080	16080	16080	16080	0
229	20250305	162700	783150960	16080	16080	16080	16080	0
230	20250305	162600	783150960	16080	16080	16080	16080	0
231	20250305	162500	783150960	16080	16080	16080	16080	0
232	20250305	162400	783150960	16080	16080	16080	16080	0
233	20250305	162300	783150960	16080	16080	16080	16080	0
234	20250305	162200	783150960	16080	16080	16080	16080	0
235	20250305	162100	783150960	16080	16080	16080	16080	0
236	20250305	162000	783150960	16080	16080	16080	16080	0
237	20250305	161900	783150960	16080	16080	16080	16080	0
238	20250305	161800	783150960	16080	16080	16080	16080	0
239	20250305	161700	783150960	16080	16080	16080	16080	0
240	20250305	161600	783150960	16080	16080	16080	16080	0
241	20250305	161500	783150960	16080	16080	16080	16080	0
242	20250305	161400	783150960	16080	16080	16080	16080	559
243	20250305	161300	783150960	16080	16080	16080	16080	0
244	20250305	161200	783150960	16080	16080	16080	16080	0
245	20250305	161100	783150960	16080	16080	16080	16080	0
246	20250305	161000	783150960	16080	16080	16080	16080	0
247	20250305	160900	783150960	16080	16080	16080	16080	0
248	20250305	160800	783150960	16080	16080	16080	16080	0
249	20250305	160700	783150960	16080	16080	16080	16080	0
250	20250305	160600	783150960	16080	16080	16080	16080	0
251	20250305	160500	783150960	16080	16080	16080	16080	0
252	20250305	160400	783150960	16080	16080	16080	16080	0
253	20250305	160300	783150960	16080	16080	16080	16080	0
254	20250305	160200	783150960	16080	16080	16080	16080	0
255	20250305	160100	783150960	16080	16080	16080	16080	0
256	20250305	160000	783150960	16080	16080	16080	16080	0
257	20250305	155900	783150960	16080	16080	16080	16080	0
258	20250305	155800	783150960	16080	16080	16080	16080	0
259	20250305	155700	783150960	16080	16080	16080	16080	0
260	20250305	155600	783150960	16080	16080	16080	16080	0
261	20250305	155500	783150960	16080	16080	16080	16080	0
262	20250305	155400	783150960	16080	16080	16080	16080	0
263	20250305	155300	783150960	16080	16080	16080	16080	0
264	20250305	155200	783150960	16080	16080	16080	16080	0
265	20250305	155100	783150960	16080	16080	16080	16080	0
266	20250305	155000	783150960	16080	16080	16080	16080	0
267	20250305	154900	783150960	16080	16080	16080	16080	0
268	20250305	154800	783150960	16080	16080	16080	16080	0
269	20250305	154700	783150960	16080	16080	16080	16080	0
270	20250305	154600	783150960	16080	16080	16080	16080	0
271	20250305	154500	783150960	16080	16080	16080	16080	0
272	20250305	154400	783150960	16080	16080	16080	16080	559
273	20250305	154300	783150960	16080	16080	16080	16080	0
274	20250305	154200	783150960	16080	16080	16080	16080	0
275	20250305	154100	783150960	16080	16080	16080	16080	0
276	20250305	154000	783150960	16080	16080	16080	16080	0
277	20250305	153900	783150960	16080	16080	16080	16080	0
278	20250305	153800	783150960	16080	16080	16080	16080	0
279	20250305	153700	783150960	16080	16080	16080	16080	0
280	20250305	153600	783150960	16080	16080	16080	16080	0
281	20250305	153500	783150960	16080	16080	16080	16080	0
282	20250305	153400	783150960	16080	16080	16080	16080	0
283	20250305	153300	783150960	16080	16080	16080	16080	0
284	20250305	153200	783150960	16080	16080	16080	16080	0
285	20250305	153100	783150960	16080	16080	16080	16080	0
286	20250305	153000	783150960	16080	16080	16080	16080	559
287	20250305	152900	774162240	16120	16120	16120	16120	0
288	20250305	152800	774162240	16120	16120	16120	16120	0
289	20250305	152700	774162240	16120	16120	16120	16120	0
290	20250305	152600	774162240	16120	16120	16120	16120	0
291	20250305	152500	774162240	16120	16120	16120	16120	0
292	20250305	152400	774162240	16120	16120	16120	16120	0
293	20250305	152300	774162240	16120	16120	16120	16120	0
294	20250305	152200	774162240	16120	16120	16120	16120	0
295	20250305	152100	774162240	16120	16120	16120	16120	0
296	20250305	152000	774162240	16120	16120	16120	16120	0
297	20250305	151900	774162240	16120	16120	16120	16070	17
298	20250305	151800	773888300	16070	16060	16070	16060	10
299	20250305	151700	773727660	16050	16050	16050	16050	5
300	20250305	151600	773647410	16060	16060	16060	16060	5
301	20250305	151500	773567110	16060	16060	16060	16060	5
302	20250305	151400	773486810	16050	16080	16080	16050	11
303	20250305	151300	773310200	16080	16060	16110	16060	29
304	20250305	151200	772843960	16050	16050	16050	16050	6
305	20250305	151100	772747660	16050	16050	16050	16050	5
306	20250305	151000	772667410	16050	16050	16070	16050	63
307	20250305	150900	771655260	16070	16060	16070	16060	451
308	20250305	150800	764412000	16070	16060	16070	16060	10
309	20250305	150700	764251350	16060	16060	16060	16060	102
310	20250305	150600	762613230	16060	16060	16060	16060	11
311	20250305	150500	762436570	16070	16060	16070	16060	15
312	20250305	150400	762195570	16070	16110	16110	16060	39
313	20250305	150300	761568280	16060	16060	16060	16060	6
314	20250305	150200	761471920	16060	16060	16060	16060	5
315	20250305	150100	761391620	16060	16060	16060	16060	11
316	20250305	150000	761214960	16070	16070	16070	16070	15
317	20250305	145900	760973910	16060	16070	16070	16060	35
318	20250305	145800	760411510	16070	16110	16130	16070	15
319	20250305	145700	760170080	16060	16070	16070	16060	310
320	20250305	145600	755188480	16070	16080	16080	16070	14
321	20250305	145500	754963420	16080	16090	16090	16070	22
322	20250305	145400	754609570	16090	16070	16090	16070	6
323	20250305	145300	754513130	16070	16070	16090	16070	20
324	20250305	145200	754191550	16090	16070	16090	16070	12
325	20250305	145100	753998570	16070	16090	16090	16070	15
326	20250305	145000	753757340	16080	16100	16100	16080	32
327	20250305	144900	753242450	16090	16090	16100	16080	24
328	20250305	144800	752856220	16080	16080	16100	16080	17
329	20250305	144700	752582680	16080	16100	16100	16080	48
330	20250305	144600	751810000	16100	16100	16110	16100	26
331	20250305	144500	751391240	16100	16100	16100	16100	11
332	20250305	144400	751214140	16100	16110	16110	16100	42
333	20250305	144300	750537580	16110	16110	16120	16110	35
334	20250305	144200	749973480	16100	16100	16100	16100	6
335	20250305	144100	749876880	16100	16100	16130	16100	35
336	20250305	144000	749312720	16100	16120	16130	16100	48
337	20250305	143900	748538780	16110	16130	16130	16110	23
338	20250305	143800	748167960	16110	16110	16130	16110	34
339	20250305	143700	747619950	16110	16120	16130	16100	47
340	20250305	143600	746862370	16120	16100	16130	16100	46
341	20250305	143500	746121350	16100	16120	16130	16100	83
342	20250305	143400	744784240	16120	16100	16120	16100	36
343	20250305	143300	744204000	16100	16080	16100	16080	18
344	20250305	143200	743914370	16090	16130	16130	16080	90
345	20250305	143100	742464440	16120	16120	16130	16110	57
346	20250305	143000	741545320	16110	16120	16130	16110	106
347	20250305	142900	739836610	16120	16140	16150	16120	193
348	20250305	142800	736723230	16140	16130	16150	16130	31
349	20250305	142700	736223000	16130	16130	16130	16120	24
350	20250305	142600	735835930	16130	16120	16150	16120	42
351	20250305	142500	735158290	16130	16130	16130	16110	34
352	20250305	142400	734610050	16120	16110	16130	16110	26
353	20250305	142300	734190810	16130	16110	16130	16110	78
354	20250305	142200	732933370	16100	16100	16100	16100	15
355	20250305	142100	732691870	16110	16100	16120	16100	33
356	20250305	142000	732160030	16100	16100	16100	16090	15
357	20250305	141900	731918590	16110	16090	16130	16090	40
358	20250305	141800	731274270	16080	16080	16080	16070	31
359	20250305	141700	730775840	16070	16080	16090	16070	92
360	20250305	141600	729297040	16070	16080	16080	16070	79
361	20250305	141500	728027110	16080	16120	16140	16080	122
362	20250305	141400	726062110	16110	16100	16120	16100	44
363	20250305	141300	725353420	16110	16100	16110	16100	14
364	20250305	141200	725127930	16100	16120	16130	16100	44
365	20250305	141100	724419010	16120	16110	16130	16110	22
366	20250305	141000	724064300	16120	16120	16130	16120	20
367	20250305	140900	723741800	16120	16120	16130	16100	50
368	20250305	140800	722935880	16110	16110	16130	16100	46
369	20250305	140700	722194660	16110	16110	16110	16100	18
370	20250305	140600	721904735	16110	16110	16140	16110	52
371	20250305	140500	721066265	16100	16110	16110	16100	33
372	20250305	140400	720534735	16120	16130	16130	16100	42
373	20250305	140300	719857795	16100	16130	16130	16100	27
374	20250305	140200	719422655	16120	16100	16120	16100	40
375	20250305	140100	718778255	16090	16110	16110	16080	11
376	20250305	140000	718601295	16110	16090	16130	16090	57
377	20250305	135900	717683425	16080	16080	16080	16080	5
378	20250305	135800	717603025	16090	16140	16140	16090	48
379	20250305	135700	716829285	16130	16140	16150	16120	49
380	20250305	135600	716038545	16130	16140	16150	16130	22
381	20250305	135500	715683585	16140	16130	16140	16130	33
382	20250305	135400	715151215	16130	16130	16130	16130	14
383	20250305	135300	714925395	16130	16130	16130	16120	41
384	20250305	135200	714264075	16130	16130	16130	16130	35
385	20250305	135100	713699525	16130	16130	16130	16130	24
386	20250305	135000	713312405	16130	16130	16130	16130	29
387	20250305	134900	712844635	16130	16130	16130	16130	28
388	20250305	134800	712392995	16130	16120	16130	16120	18
389	20250305	134700	712102745	16120	16110	16120	16110	38
390	20250305	134600	711490205	16100	16100	16100	16100	59
391	20250305	134500	710540305	16100	16100	16100	16100	34
392	20250305	134400	709992905	16100	16100	16100	16100	0
393	20250305	134300	709992905	16100	16090	16100	16090	200
394	20250305	134200	706774005	16090	16100	16100	16090	727
395	20250305	134100	695075205	16100	16100	16100	16100	19
396	20250305	134000	694769305	16100	16100	16100	16100	34
397	20250305	133900	694221905	16100	16100	16100	16100	24
398	20250305	133800	693835505	16100	16100	16100	16100	34
399	20250305	133700	693288105	16100	16100	16100	16100	17
400	20250305	133600	693014405	16100	16090	16100	16080	71
401	20250305	133500	691871535	16070	16070	16070	16070	0
402	20250305	133400	691871535	16070	16080	16080	16070	12
403	20250305	133300	691678625	16080	16100	16100	16080	257
404	20250305	133200	687541495	16110	16110	16110	16110	23
405	20250305	133100	687170965	16120	16140	16150	16120	61
406	20250305	133000	686186555	16150	16150	16150	16140	19
407	20250305	132900	685879725	16140	16150	16150	16140	25
408	20250305	132800	685476085	16120	16140	16140	16120	26
409	20250305	132700	685056865	16130	16130	16150	16130	21
410	20250305	132600	684717985	16140	16130	16140	16130	70
411	20250305	132500	683588365	16100	16100	16100	16100	0
412	20250305	132400	683588365	16100	16100	16100	16100	263
413	20250305	132300	679354065	16100	16100	16100	16100	31
414	20250305	132200	678854965	16100	16100	16100	16100	13
415	20250305	132100	678645665	16100	16100	16100	16100	50
416	20250305	132000	677840665	16100	16100	16100	16100	35
417	20250305	131900	677277165	16100	16090	16100	16090	45
418	20250305	131800	676552925	16090	16090	16090	16090	31
419	20250305	131700	676054135	16080	16090	16090	16080	14
420	20250305	131600	675828905	16090	16080	16090	16080	49
421	20250305	131500	675040615	16070	16070	16070	16070	6
422	20250305	131400	674944195	16060	16070	16070	16060	200
423	20250305	131300	671732105	16070	16090	16090	16070	220
424	20250305	131200	668195985	16090	16090	16090	16090	29
425	20250305	131100	667729375	16090	16090	16090	16090	51
426	20250305	131000	666908785	16090	16090	16100	16090	218
427	20250305	130900	663400995	16100	16090	16100	16090	52
428	20250305	130800	662563825	16080	16080	16100	16080	26
429	20250305	130700	662145475	16090	16080	16090	16070	101
430	20250305	130600	660521905	16080	16080	16080	16080	1
431	20250305	130500	660505825	16080	16120	16120	16080	58
432	20250305	130400	659572135	16110	16100	16130	16100	93
433	20250305	130300	658074375	16100	16100	16100	16090	28
434	20250305	130200	657623595	16090	16100	16100	16090	32
435	20250305	130100	657108445	16100	16090	16100	16090	42
436	20250305	130000	656432525	16090	16100	16100	16090	26
437	20250305	125900	656013975	16090	16100	16100	16090	25
438	20250305	125800	655611505	16090	16090	16100	16090	63
439	20250305	125700	654597725	16090	16090	16090	16080	28
440	20250305	125600	654147255	16090	16100	16100	16090	35
441	20250305	125500	653584025	16100	16080	16100	16080	4
442	20250305	125400	653519685	16090	16100	16100	16090	58
443	20250305	125300	652586205	16100	16100	16100	16100	30
444	20250305	125200	652103205	16100	16100	16100	16100	25
445	20250305	125100	651700705	16100	16100	16100	16100	25
446	20250305	125000	651298205	16100	16100	16100	16100	23
447	20250305	124900	650927905	16100	16090	16100	16090	40
448	20250305	124800	650284225	16090	16090	16090	16090	129
449	20250305	124700	648208615	16090	16070	16090	16070	43
450	20250305	124600	647517045	16070	16070	16070	16070	15
451	20250305	124500	647275995	16070	16090	16090	16070	41
452	20250305	124400	646616935	16080	16090	16090	16080	28
453	20250305	124300	646166685	16090	16100	16100	16090	19
454	20250305	124200	645860965	16100	16120	16130	16100	33
455	20250305	124100	645329215	16130	16130	16140	16120	58
456	20250305	124000	644393495	16120	16140	16140	16110	26
457	20250305	123900	643974295	16130	16130	16130	16120	17
458	20250305	123800	643700155	16140	16100	16160	16100	43
459	20250305	123700	643006025	16100	16100	16100	16100	22
460	20250305	123600	642651825	16100	16100	16100	16100	39
461	20250305	123500	642023925	16080	16080	16080	16080	0
462	20250305	123400	642023925	16080	16080	16080	16070	774
463	20250305	123300	629580005	16080	16090	16090	16070	98
464	20250305	123200	628004265	16090	16080	16090	16080	97
465	20250305	123100	626444455	16080	16080	16080	16070	69
466	20250305	123000	625335095	16070	16080	16080	16070	175
467	20250305	122900	622521135	16080	16100	16100	16080	67
468	20250305	122800	621443085	16100	16100	16100	16100	29
469	20250305	122700	620976185	16100	16090	16100	16090	54
470	20250305	122600	620107195	16090	16090	16090	16090	18
471	20250305	122500	619817575	16090	16090	16090	16080	34
472	20250305	122400	619270615	16090	16140	16140	16090	68
473	20250305	122300	618175055	16140	16130	16140	16120	26
474	20250305	122200	617755535	16130	16140	16140	16120	22
475	20250305	122100	617400645	16130	16120	16140	16120	36
476	20250305	122000	616820085	16110	16120	16120	16110	25
477	20250305	121900	616417255	16110	16150	16150	16110	229
478	20250305	121800	612727025	16160	16150	16170	16150	29
479	20250305	121700	612258375	16150	16150	16150	16140	28
480	20250305	121600	611806195	16160	16140	16160	16140	48
481	20250305	121500	611031265	16130	16130	16130	16130	20
482	20250305	121400	610708665	16140	16150	16160	16140	100
483	20250305	121300	609093745	16150	16130	16150	16130	32
484	20250305	121200	608577385	16120	16120	16120	16110	20
485	20250305	121100	608255025	16130	16120	16130	16110	97
486	20250305	121000	606690515	16080	16080	16080	16080	0
487	20250305	120900	606690515	16080	16080	16080	16080	64
488	20250305	120800	605661395	16060	16070	16080	16060	203
489	20250305	120700	602400065	16070	16070	16070	16070	32
490	20250305	120600	601885825	16070	16070	16070	16070	45
491	20250305	120500	601162675	16070	16070	16070	16070	33
492	20250305	120400	600632365	16060	16070	16070	16060	27
493	20250305	120300	600198485	16070	16070	16070	16070	14
494	20250305	120200	599973505	16070	16080	16090	16070	175
495	20250305	120100	597160015	16080	16080	16080	16080	18
496	20250305	120000	596870575	16070	16110	16110	16070	308
497	20250305	115900	591914525	16110	16110	16110	16110	10
498	20250305	115800	591753425	16110	16130	16130	16100	178
499	20250305	115700	588885325	16130	16150	16150	16130	56
500	20250305	115600	587981105	16140	16140	16140	16140	26
501	20250305	115500	587561465	16140	16140	16140	16140	17
502	20250305	115400	587287085	16140	16170	16170	16140	29
503	20250305	115300	586818715	16180	16160	16180	16160	21
504	20250305	115200	586479215	16170	16180	16190	16170	172
505	20250305	115100	583695105	16120	16120	16120	16120	0
506	20250305	115000	583695105	16120	16120	16120	16120	0
507	20250305	114900	583695105	16120	16120	16120	16120	0
508	20250305	114800	583695105	16120	16120	16120	16120	0
509	20250305	114700	583695105	16120	16120	16120	16120	59
510	20250305	114600	582744025	16120	16120	16120	16120	23
511	20250305	114500	582373265	16120	16120	16120	16120	13
512	20250305	114400	582163705	16120	16160	16170	16120	103
513	20250305	114300	580502005	16170	16180	16180	16170	37
514	20250305	114200	579903655	16170	16180	16180	16170	14
515	20250305	114100	579677225	16190	16150	16190	16150	1173
516	20250305	114000	560703075	16150	16160	16160	16150	33
517	20250305	113900	560169955	16170	16170	16170	16170	7
518	20250305	113800	560056765	16150	16170	16170	16150	219
519	20250305	113700	556519685	16170	16170	16170	16170	15
520	20250305	113600	556277135	16160	16160	16160	16160	23
521	20250305	113500	555905455	16170	16160	16170	16120	651
522	20250305	113400	545396735	16170	16190	16190	16170	358
523	20250305	113300	539605205	16190	16190	16190	16190	11
524	20250305	113200	539427115	16180	16190	16190	16180	86
525	20250305	113100	538034985	16190	16190	16190	16180	33
526	20250305	113000	537500765	16190	16190	16190	16190	17
527	20250305	112900	537225535	16160	16180	16190	16160	55
528	20250305	112800	536335515	16190	16190	16190	16190	35
529	20250305	112700	535768865	16150	16150	16150	16150	0
530	20250305	112600	535768865	16150	16180	16180	16150	48
531	20250305	112500	534992565	16190	16190	16190	16190	24
532	20250305	112400	534604005	16190	16190	16190	16190	58
533	20250305	112300	533664985	16190	16180	16190	16180	23
534	20250305	112200	533292785	16180	16180	16180	16180	19
535	20250305	112100	532985365	16180	16170	16180	16170	51
536	20250305	112000	532160545	16170	16150	16170	16150	25
537	20250305	111900	531756565	16140	16160	16180	16140	160
538	20250305	111800	529168195	16120	16120	16120	16120	0
539	20250305	111700	529168195	16120	16120	16120	16120	0
540	20250305	111600	529168195	16120	16120	16120	16120	1
541	20250305	111500	529152075	16100	16100	16100	16100	0
542	20250305	111400	529152075	16100	16100	16100	16100	0
543	20250305	111300	529152075	16100	16130	16130	16100	107
544	20250305	111200	527428515	16150	16170	16190	16150	94
545	20250305	111100	525909235	16170	16160	16170	16160	14
546	20250305	111000	525682935	16160	16160	16170	16150	44
547	20250305	110900	524971615	16160	16120	16160	16120	358
548	20250305	110800	519190285	16130	16100	16130	16100	97
549	20250305	110700	517627715	16090	16090	16090	16090	15
550	20250305	110600	517386365	16030	16030	16030	16030	0
551	20250305	110500	517386365	16030	16030	16030	16030	0
552	20250305	110400	517386365	16030	16030	16030	16030	43
553	20250305	110300	516697075	16020	16030	16030	16020	12
554	20250305	110200	516504775	16030	16070	16070	16030	60
555	20250305	110100	515541865	16090	16090	16090	16090	1
556	20250305	110000	515525775	16090	16090	16090	16090	0
557	20250305	105900	515525775	16090	16090	16090	16090	9
558	20250305	105800	515380965	16100	16100	16100	16100	5
559	20250305	105700	515300465	16100	16100	16100	16100	15
560	20250305	105600	515058965	16070	16070	16070	16070	340
561	20250305	105500	509595165	16070	16050	16070	16050	33
562	20250305	105400	509065275	16050	16080	16080	16050	112
563	20250305	105300	507265495	16090	16090	16090	16090	52
564	20250305	105200	506428815	16090	16090	16090	16090	0
565	20250305	105100	506428815	16090	16090	16090	16090	8
566	20250305	105000	506300095	16130	16130	16130	16130	0
567	20250305	104900	506300095	16130	16130	16130	16130	5
568	20250305	104800	506219445	16130	16130	16130	16130	5
569	20250305	104700	506138795	16130	16130	16130	16130	0
570	20250305	104600	506138795	16130	16090	16130	16090	15
571	20250305	104500	505897365	16080	16080	16080	16080	0
572	20250305	104400	505897365	16080	16080	16080	16080	18
573	20250305	104300	505607925	16080	16080	16080	16080	0
574	20250305	104200	505607925	16080	16080	16080	16080	0
575	20250305	104100	505607925	16080	16080	16080	16080	109
576	20250305	104000	503855205	16080	16080	16080	16080	0
577	20250305	103900	503855205	16080	16080	16080	16080	1
578	20250305	103800	503839125	16080	16080	16080	16080	0
579	20250305	103700	503839125	16080	16080	16080	16080	5
580	20250305	103600	503758725	16070	16080	16080	16070	25
581	20250305	103500	503356925	16080	16080	16080	16080	15
582	20250305	103400	503115725	16070	16070	16070	16070	58
583	20250305	103300	502183665	16070	16070	16070	16070	48
584	20250305	103200	501412305	16100	16080	16100	16070	1376
585	20250305	103100	479267135	16080	16120	16120	16080	3147
586	20250305	103000	428595855	16130	16150	16150	16130	6
587	20250305	102900	428498975	16150	16150	16150	16150	179
588	20250305	102800	425608125	16165	16165	16165	16165	19
589	20250305	102700	425300990	16165	16170	16170	16165	3
590	20250305	102600	425252485	16170	16160	16180	16160	124
591	20250305	102500	423247205	16170	16150	16170	16150	52
592	20250305	102400	422406555	16150	16150	16150	16150	31
593	20250305	102300	421905905	16120	16120	16120	16120	0
594	20250305	102200	421905905	16120	16120	16120	16120	0
595	20250305	102100	421905905	16120	16120	16120	16120	120
596	20250305	102000	419971505	16150	16150	16150	16150	0
597	20250305	101900	419971505	16150	16150	16150	16150	0
598	20250305	101800	419971505	16150	16150	16150	16150	154
599	20250305	101700	417484405	16140	16140	16140	16140	1
600	20250305	101600	417468265	16150	16150	16150	16150	0
601	20250305	101500	417468265	16150	16150	16150	16150	1
602	20250305	101400	417452115	16150	16150	16150	16150	5
603	20250305	101300	417371365	16150	16140	16150	16140	36
604	20250305	101200	416790175	16150	16150	16150	16150	20
605	20250305	101100	416467175	16120	16120	16120	16120	0
606	20250305	101000	416467175	16120	16120	16120	16120	2
607	20250305	100900	416434935	16120	16120	16120	16120	0
608	20250305	100800	416434935	16120	16120	16120	16120	211
609	20250305	100700	413033615	16120	16120	16120	16120	5
610	20250305	100600	412953015	16120	16120	16120	16110	9
611	20250305	100500	412808005	16120	16120	16120	16120	43
612	20250305	100400	412114845	16120	16120	16120	16120	59
613	20250305	100300	411163765	16120	16110	16120	16110	14
614	20250305	100200	410938175	16110	16110	16120	16110	284
615	20250305	100100	406362925	16110	16110	16110	16110	66
616	20250305	100000	405299665	16120	16160	16160	16120	83
617	20250305	095900	403960955	16160	16160	16160	16160	0
618	20250305	095800	403960955	16160	16160	16160	16160	3
619	20250305	095700	403912475	16160	16160	16160	16160	0
620	20250305	095600	403912475	16160	16210	16210	16160	58
621	20250305	095500	402973345	16180	16200	16200	16180	72
622	20250305	095400	401806985	16200	16200	16200	16200	2
623	20250305	095300	401774585	16190	16190	16200	16190	7
624	20250305	095200	401661245	16180	16160	16180	16160	3
625	20250305	095100	401612735	16210	16210	16210	16210	16
626	20250305	095000	401353375	16210	16200	16210	16100	169
627	20250305	094900	398624405	16220	16220	16220	16220	0
628	20250305	094800	398624405	16220	16220	16220	16200	3
629	20250305	094700	398575765	16210	16190	16210	16190	4
630	20250305	094600	398510955	16190	16150	16190	16150	146
631	20250305	094500	396148345	16140	16105	16140	16100	206
632	20250305	094400	392829410	16110	16135	16135	16110	580
633	20250305	094300	383478275	16135	16135	16135	16135	2
634	20250305	094200	383446005	16135	16135	16135	16135	0
635	20250305	094100	383446005	16135	16135	16135	16130	6
636	20250305	094000	383349210	16135	16130	16135	16130	16
637	20250305	093900	383091055	16130	16135	16135	16130	43
638	20250305	093800	382397255	16140	16140	16145	16140	134
639	20250305	093700	380234255	16140	16160	16160	16140	175
640	20250305	093600	377408235	16170	16170	16170	16160	173
641	20250305	093500	374611675	16170	16170	16170	16170	0
642	20250305	093400	374611675	16170	16170	16170	16170	28
643	20250305	093300	374158915	16190	16190	16190	16190	150
644	20250305	093200	371730415	16195	16180	16195	16170	823
645	20250305	093100	358417980	16230	16220	16230	16180	221
646	20250305	093000	354842000	16240	16190	16240	16180	240
647	20250305	092900	350956100	16180	16270	16270	16180	16
648	20250305	092800	350695870	16270	16240	16270	16190	1647
649	20250305	092700	323990170	16250	16300	16350	16250	3175
650	20250305	092600	272217490	16300	16280	16300	16280	490
651	20250305	092500	264236100	16270	16260	16270	16250	767
652	20250305	092400	251760900	16270	16270	16270	16265	412
653	20250305	092300	245057685	16280	16290	16290	16280	334
654	20250305	092200	239616845	16290	16220	16290	16210	847
655	20250305	092100	225852805	16210	16230	16230	16210	103
656	20250305	092000	224181145	16220	16220	16280	16200	678
657	20250305	091900	213166225	16200	16200	16230	16200	290
658	20250305	091800	208467445	16200	16150	16230	16150	5081
659	20250305	091700	126126385	16160	16130	16160	16130	582
660	20250305	091600	116727435	16130	16130	16130	16130	104
661	20250305	091500	115049915	16140	16135	16140	16110	218
662	20250305	091400	111534690	16130	16110	16130	16110	17
663	20250305	091300	111260780	16150	16100	16160	16100	283
664	20250305	091200	106689470	16090	16070	16150	16050	810
665	20250305	091100	93647040	16070	16030	16070	16030	113
666	20250305	091000	91831470	16020	16040	16060	16020	112
667	20250305	090900	90032930	16010	16000	16060	16000	1085
668	20250305	090800	72638360	15990	15960	16030	15960	424
669	20250305	090700	65852700	15990	15990	16020	15930	380
670	20250305	090600	59791150	15990	16040	16040	15990	6
671	20250305	090500	59694970	16040	16040	16040	16040	50
672	20250305	090400	58892970	16060	16070	16070	16060	52
673	20250305	090300	58057830	15960	15960	15970	15960	650
674	20250305	090200	47682710	16100	16025	16100	16025	107
675	20250305	090100	45961280	16120	16150	16150	16100	317
676	20250305	090000	40851150	16150	15930	16150	15840	2558