KissMeData/093050/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	200900	648318620	16040	16040	16040	16040	316
3	20250305	200800	648318620	16040	16040	16040	16040	0
4	20250305	200700	648318620	16040	16040	16040	16040	0
5	20250305	200600	648318620	16040	16040	16040	16040	0
6	20250305	200500	648318620	16040	16040	16040	16040	0
7	20250305	200400	648318620	16040	16040	16040	16040	0
8	20250305	200300	648318620	16040	16040	16040	16040	0
9	20250305	200200	648318620	16040	16040	16040	16040	0
10	20250305	200100	648318620	16040	16040	16040	16040	0
11	20250305	200000	648318620	16040	16040	16040	16040	0
12	20250305	195900	648318620	16040	16040	16040	16040	0
13	20250305	195800	648318620	16040	16040	16040	16040	0
14	20250305	195700	648318620	16040	16040	16040	16040	0
15	20250305	195600	648318620	16040	16040	16040	16040	0
16	20250305	195500	648318620	16040	16040	16040	16040	0
17	20250305	195400	648318620	16040	16040	16040	16040	0
18	20250305	195300	648318620	16040	16040	16040	16040	0
19	20250305	195200	648318620	16040	16040	16040	16040	0
20	20250305	195100	648318620	16040	16040	16040	16040	0
21	20250305	195000	648318620	16040	16040	16040	16040	0
22	20250305	194900	648318620	16040	16040	16040	16040	0
23	20250305	194800	648318620	16040	16040	16040	16040	0
24	20250305	194700	648318620	16040	16040	16040	16040	0
25	20250305	194600	648318620	16040	16040	16040	16040	0
26	20250305	194500	648318620	16040	16040	16040	16040	0
27	20250305	194400	648318620	16040	16040	16040	16040	0
28	20250305	194300	648318620	16040	16040	16040	16040	0
29	20250305	194200	648318620	16040	16040	16040	16040	0
30	20250305	194100	648318620	16040	16040	16040	16040	0
31	20250305	194000	648318620	16040	16040	16040	16040	0
32	20250305	193900	648318620	16040	16040	16040	16040	316
33	20250305	193800	648318620	16040	16040	16040	16040	0
34	20250305	193700	648318620	16040	16040	16040	16040	0
35	20250305	193600	648318620	16040	16040	16040	16040	0
36	20250305	193500	648318620	16040	16040	16040	16040	0
37	20250305	193400	648318620	16040	16040	16040	16040	0
38	20250305	193300	648318620	16040	16040	16040	16040	0
39	20250305	193200	648318620	16040	16040	16040	16040	0
40	20250305	193100	648318620	16040	16040	16040	16040	0
41	20250305	193000	648318620	16040	16040	16040	16040	0
42	20250305	192900	648318620	16040	16040	16040	16040	0
43	20250305	192800	648318620	16040	16040	16040	16040	0
44	20250305	192700	648318620	16040	16040	16040	16040	0
45	20250305	192600	648318620	16040	16040	16040	16040	0
46	20250305	192500	648318620	16040	16040	16040	16040	0
47	20250305	192400	648318620	16040	16040	16040	16040	0
48	20250305	192300	648318620	16040	16040	16040	16040	0
49	20250305	192200	648318620	16040	16040	16040	16040	0
50	20250305	192100	648318620	16040	16040	16040	16040	0
51	20250305	192000	648318620	16040	16040	16040	16040	0
52	20250305	191900	648318620	16040	16040	16040	16040	0
53	20250305	191800	648318620	16040	16040	16040	16040	0
54	20250305	191700	648318620	16040	16040	16040	16040	0
55	20250305	191600	648318620	16040	16040	16040	16040	0
56	20250305	191500	648318620	16040	16040	16040	16040	0
57	20250305	191400	648318620	16040	16040	16040	16040	0
58	20250305	191300	648318620	16040	16040	16040	16040	0
59	20250305	191200	648318620	16040	16040	16040	16040	0
60	20250305	191100	648318620	16040	16040	16040	16040	0
61	20250305	191000	648318620	16040	16040	16040	16040	0
62	20250305	190900	648318620	16040	16040	16040	16040	316
63	20250305	190800	648318620	16040	16040	16040	16040	0
64	20250305	190700	648318620	16040	16040	16040	16040	0
65	20250305	190600	648318620	16040	16040	16040	16040	0
66	20250305	190500	648318620	16040	16040	16040	16040	0
67	20250305	190400	648318620	16040	16040	16040	16040	0
68	20250305	190300	648318620	16040	16040	16040	16040	0
69	20250305	190200	648318620	16040	16040	16040	16040	0
70	20250305	190100	648318620	16040	16040	16040	16040	0
71	20250305	190000	648318620	16040	16040	16040	16040	0
72	20250305	185900	648318620	16040	16040	16040	16040	0
73	20250305	185800	648318620	16040	16040	16040	16040	0
74	20250305	185700	648318620	16040	16040	16040	16040	0
75	20250305	185600	648318620	16040	16040	16040	16040	0
76	20250305	185500	648318620	16040	16040	16040	16040	0
77	20250305	185400	648318620	16040	16040	16040	16040	0
78	20250305	185300	648318620	16040	16040	16040	16040	0
79	20250305	185200	648318620	16040	16040	16040	16040	0
80	20250305	185100	648318620	16040	16040	16040	16040	0
81	20250305	185000	648318620	16040	16040	16040	16040	0
82	20250305	184900	648318620	16040	16040	16040	16040	0
83	20250305	184800	648318620	16040	16040	16040	16040	0
84	20250305	184700	648318620	16040	16040	16040	16040	0
85	20250305	184600	648318620	16040	16040	16040	16040	0
86	20250305	184500	648318620	16040	16040	16040	16040	0
87	20250305	184400	648318620	16040	16040	16040	16040	0
88	20250305	184300	648318620	16040	16040	16040	16040	0
89	20250305	184200	648318620	16040	16040	16040	16040	0
90	20250305	184100	648318620	16040	16040	16040	16040	0
91	20250305	184000	648318620	16040	16040	16040	16040	0
92	20250305	183900	648318620	16040	16040	16040	16040	316
93	20250305	183800	648318620	16040	16040	16040	16040	0
94	20250305	183700	648318620	16040	16040	16040	16040	0
95	20250305	183600	648318620	16040	16040	16040	16040	0
96	20250305	183500	648318620	16040	16040	16040	16040	0
97	20250305	183400	648318620	16040	16040	16040	16040	0
98	20250305	183300	648318620	16040	16040	16040	16040	0
99	20250305	183200	648318620	16040	16040	16040	16040	0
100	20250305	183100	648318620	16040	16040	16040	16040	0
101	20250305	183000	648318620	16040	16040	16040	16040	0
102	20250305	182900	648318620	16040	16040	16040	16040	0
103	20250305	182800	648318620	16040	16040	16040	16040	0
104	20250305	182700	648318620	16040	16040	16040	16040	0
105	20250305	182600	648318620	16040	16040	16040	16040	0
106	20250305	182500	648318620	16040	16040	16040	16040	0
107	20250305	182400	648318620	16040	16040	16040	16040	0
108	20250305	182300	648318620	16040	16040	16040	16040	0
109	20250305	182200	648318620	16040	16040	16040	16040	0
110	20250305	182100	648318620	16040	16040	16040	16040	0
111	20250305	182000	648318620	16040	16040	16040	16040	0
112	20250305	181900	648318620	16040	16040	16040	16040	0
113	20250305	181800	648318620	16040	16040	16040	16040	0
114	20250305	181700	648318620	16040	16040	16040	16040	0
115	20250305	181600	648318620	16040	16040	16040	16040	0
116	20250305	181500	648318620	16040	16040	16040	16040	0
117	20250305	181400	648318620	16040	16040	16040	16040	0
118	20250305	181300	648318620	16040	16040	16040	16040	0
119	20250305	181200	648318620	16040	16040	16040	16040	0
120	20250305	181100	648318620	16040	16040	16040	16040	0
121	20250305	181000	648318620	16040	16040	16040	16040	0
122	20250305	180900	648318620	16040	16040	16040	16040	316
123	20250305	180800	648318620	16040	16040	16040	16040	0
124	20250305	180700	648318620	16040	16040	16040	16040	0
125	20250305	180600	648318620	16040	16040	16040	16040	0
126	20250305	180500	648318620	16040	16040	16040	16040	0
127	20250305	180400	648318620	16040	16040	16040	16040	0
128	20250305	180300	648318620	16040	16040	16040	16040	0
129	20250305	180200	648318620	16040	16040	16040	16040	0
130	20250305	180100	648318620	16040	16040	16040	16040	0
131	20250305	180000	648318620	16040	16040	16040	16040	0
132	20250305	175900	648318620	16040	16040	16040	16040	0
133	20250305	175800	648318620	16040	16040	16040	16040	0
134	20250305	175700	648318620	16040	16040	16040	16040	0
135	20250305	175600	648318620	16040	16040	16040	16040	0
136	20250305	175500	648318620	16040	16040	16040	16040	0
137	20250305	175400	648318620	16040	16040	16040	16040	0
138	20250305	175300	648318620	16040	16040	16040	16040	0
139	20250305	175200	648318620	16040	16040	16040	16040	0
140	20250305	175100	648318620	16040	16040	16040	16040	0
141	20250305	175000	648318620	16040	16040	16040	16040	0
142	20250305	174900	648318620	16040	16040	16040	16040	0
143	20250305	174800	648318620	16040	16040	16040	16040	0
144	20250305	174700	648318620	16040	16040	16040	16040	0
145	20250305	174600	648318620	16040	16040	16040	16040	0
146	20250305	174500	648318620	16040	16040	16040	16040	0
147	20250305	174400	648318620	16040	16040	16040	16040	0
148	20250305	174300	648318620	16040	16040	16040	16040	0
149	20250305	174200	648318620	16040	16040	16040	16040	0
150	20250305	174100	648318620	16040	16040	16040	16040	0
151	20250305	174000	648318620	16040	16040	16040	16040	0
152	20250305	173900	648318620	16040	16040	16040	16040	316
153	20250305	173800	648318620	16040	16040	16040	16040	0
154	20250305	173700	648318620	16040	16040	16040	16040	0
155	20250305	173600	648318620	16040	16040	16040	16040	0
156	20250305	173500	648318620	16040	16040	16040	16040	0
157	20250305	173400	648318620	16040	16040	16040	16040	0
158	20250305	173300	648318620	16040	16040	16040	16040	0
159	20250305	173200	648318620	16040	16040	16040	16040	0
160	20250305	173100	648318620	16040	16040	16040	16040	0
161	20250305	173000	648318620	16040	16040	16040	16040	0
162	20250305	172900	648318620	16040	16040	16040	16040	0
163	20250305	172800	648318620	16040	16040	16040	16040	0
164	20250305	172700	648318620	16040	16040	16040	16040	0
165	20250305	172600	648318620	16040	16040	16040	16040	0
166	20250305	172500	648318620	16040	16040	16040	16040	0
167	20250305	172400	648318620	16040	16040	16040	16040	0
168	20250305	172300	648318620	16040	16040	16040	16040	0
169	20250305	172200	648318620	16040	16040	16040	16040	0
170	20250305	172100	648318620	16040	16040	16040	16040	0
171	20250305	172000	648318620	16040	16040	16040	16040	0
172	20250305	171900	648318620	16040	16040	16040	16040	0
173	20250305	171800	648318620	16040	16040	16040	16040	0
174	20250305	171700	648318620	16040	16040	16040	16040	0
175	20250305	171600	648318620	16040	16040	16040	16040	0
176	20250305	171500	648318620	16040	16040	16040	16040	0
177	20250305	171400	648318620	16040	16040	16040	16040	0
178	20250305	171300	648318620	16040	16040	16040	16040	0
179	20250305	171200	648318620	16040	16040	16040	16040	0
180	20250305	171100	648318620	16040	16040	16040	16040	0
181	20250305	171000	648318620	16040	16040	16040	16040	0
182	20250305	170900	648318620	16040	16040	16040	16040	316
183	20250305	170800	648318620	16040	16040	16040	16040	0
184	20250305	170700	648318620	16040	16040	16040	16040	0
185	20250305	170600	648318620	16040	16040	16040	16040	0
186	20250305	170500	648318620	16040	16040	16040	16040	0
187	20250305	170400	648318620	16040	16040	16040	16040	0
188	20250305	170300	648318620	16040	16040	16040	16040	0
189	20250305	170200	648318620	16040	16040	16040	16040	0
190	20250305	170100	648318620	16040	16040	16040	16040	0
191	20250305	170000	648318620	16040	16040	16040	16040	0
192	20250305	165900	648318620	16040	16040	16040	16040	0
193	20250305	165800	648318620	16040	16040	16040	16040	0
194	20250305	165700	648318620	16040	16040	16040	16040	0
195	20250305	165600	648318620	16040	16040	16040	16040	0
196	20250305	165500	648318620	16040	16040	16040	16040	0
197	20250305	165400	648318620	16040	16040	16040	16040	0
198	20250305	165300	648318620	16040	16040	16040	16040	0
199	20250305	165200	648318620	16040	16040	16040	16040	0
200	20250305	165100	648318620	16040	16040	16040	16040	0
201	20250305	165000	648318620	16040	16040	16040	16040	0
202	20250305	164900	648318620	16040	16040	16040	16040	0
203	20250305	164800	648318620	16040	16040	16040	16040	0
204	20250305	164700	648318620	16040	16040	16040	16040	0
205	20250305	164600	648318620	16040	16040	16040	16040	0
206	20250305	164500	648318620	16040	16040	16040	16040	0
207	20250305	164400	648318620	16040	16040	16040	16040	0
208	20250305	164300	648318620	16040	16040	16040	16040	0
209	20250305	164200	648318620	16040	16040	16040	16040	0
210	20250305	164100	648318620	16040	16040	16040	16040	0
211	20250305	164000	648318620	16040	16040	16040	16040	0
212	20250305	163900	648318620	16040	16040	16040	16040	316
213	20250305	163800	648318620	16040	16040	16040	16040	0
214	20250305	163700	648318620	16040	16040	16040	16040	0
215	20250305	163600	648318620	16040	16040	16040	16040	0
216	20250305	163500	648318620	16040	16040	16040	16040	0
217	20250305	163400	648318620	16040	16040	16040	16040	0
218	20250305	163300	648318620	16040	16040	16040	16040	0
219	20250305	163200	648318620	16040	16040	16040	16040	0
220	20250305	163100	648318620	16040	16040	16040	16040	0
221	20250305	163000	648318620	16040	16040	16040	16040	0
222	20250305	162900	648318620	16040	16040	16040	16040	0
223	20250305	162800	648318620	16040	16040	16040	16040	0
224	20250305	162700	648318620	16040	16040	16040	16040	0
225	20250305	162600	648318620	16040	16040	16040	16040	0
226	20250305	162500	648318620	16040	16040	16040	16040	0
227	20250305	162400	648318620	16040	16040	16040	16040	0
228	20250305	162300	648318620	16040	16040	16040	16040	0
229	20250305	162200	648318620	16040	16040	16040	16040	0
230	20250305	162100	648318620	16040	16040	16040	16040	0
231	20250305	162000	648318620	16040	16040	16040	16040	0
232	20250305	161900	648318620	16040	16040	16040	16040	0
233	20250305	161800	648318620	16040	16040	16040	16040	0
234	20250305	161700	648318620	16040	16040	16040	16040	0
235	20250305	161600	648318620	16040	16040	16040	16040	0
236	20250305	161500	648318620	16040	16040	16040	16040	0
237	20250305	161400	648318620	16040	16040	16040	16040	0
238	20250305	161300	648318620	16040	16040	16040	16040	0
239	20250305	161200	648318620	16040	16040	16040	16040	0
240	20250305	161100	648318620	16040	16040	16040	16040	0
241	20250305	161000	648318620	16040	16040	16040	16040	0
242	20250305	160900	648318620	16040	16040	16040	16040	316
243	20250305	160800	648318620	16040	16040	16040	16040	0
244	20250305	160700	648318620	16040	16040	16040	16040	0
245	20250305	160600	648318620	16040	16040	16040	16040	0
246	20250305	160500	648318620	16040	16040	16040	16040	0
247	20250305	160400	648318620	16040	16040	16040	16040	0
248	20250305	160300	648318620	16040	16040	16040	16040	0
249	20250305	160200	648318620	16040	16040	16040	16040	0
250	20250305	160100	648318620	16040	16040	16040	16040	0
251	20250305	160000	648318620	16040	16040	16040	16040	0
252	20250305	155900	648318620	16040	16040	16040	16040	0
253	20250305	155800	648318620	16040	16040	16040	16040	0
254	20250305	155700	648318620	16040	16040	16040	16040	0
255	20250305	155600	648318620	16040	16040	16040	16040	0
256	20250305	155500	648318620	16040	16040	16040	16040	0
257	20250305	155400	648318620	16040	16040	16040	16040	0
258	20250305	155300	648318620	16040	16040	16040	16040	0
259	20250305	155200	648318620	16040	16040	16040	16040	0
260	20250305	155100	648318620	16040	16040	16040	16040	0
261	20250305	155000	648318620	16040	16040	16040	16040	0
262	20250305	154900	648318620	16040	16040	16040	16040	0
263	20250305	154800	648318620	16040	16040	16040	16040	0
264	20250305	154700	648318620	16040	16040	16040	16040	0
265	20250305	154600	648318620	16040	16040	16040	16040	0
266	20250305	154500	648318620	16040	16040	16040	16040	0
267	20250305	154400	648318620	16040	16040	16040	16040	0
268	20250305	154300	648318620	16040	16040	16040	16040	0
269	20250305	154200	648318620	16040	16040	16040	16040	0
270	20250305	154100	648318620	16040	16040	16040	16040	0
271	20250305	154000	648318620	16040	16040	16040	16040	0
272	20250305	153900	648318620	16040	16040	16040	16040	316
273	20250305	153800	648318620	16040	16040	16040	16040	0
274	20250305	153700	648318620	16040	16040	16040	16040	0
275	20250305	153600	648318620	16040	16040	16040	16040	0
276	20250305	153500	648318620	16040	16040	16040	16040	0
277	20250305	153400	648318620	16040	16040	16040	16040	0
278	20250305	153300	648318620	16040	16040	16040	16040	0
279	20250305	153200	648318620	16040	16040	16040	16040	0
280	20250305	153100	648318620	16040	16040	16040	16040	0
281	20250305	153000	648318620	16040	16040	16040	16040	316
282	20250305	152900	643249980	16030	16030	16030	16030	0
283	20250305	152800	643249980	16030	16030	16030	16030	0
284	20250305	152700	643249980	16030	16030	16030	16030	0
285	20250305	152600	643249980	16030	16030	16030	16030	0
286	20250305	152500	643249980	16030	16030	16030	16030	0
287	20250305	152400	643249980	16030	16030	16030	16030	0
288	20250305	152300	643249980	16030	16030	16030	16030	0
289	20250305	152200	643249980	16030	16030	16030	16030	0
290	20250305	152100	643249980	16030	16030	16030	16030	0
291	20250305	152000	643249980	16030	16030	16030	16030	0
292	20250305	151900	643249980	16030	16000	16030	15990	129
293	20250305	151800	641185860	16000	15980	16000	15980	57
294	20250305	151700	640274310	15990	15990	15990	15990	8
295	20250305	151600	640146390	15990	15980	15990	15970	32
296	20250305	151500	639635130	15970	15960	15970	15960	92
297	20250305	151400	638166390	15960	16010	16010	15960	305
298	20250305	151300	633291920	16010	16020	16020	16000	149
299	20250305	151200	630907770	16010	16000	16010	16000	15
300	20250305	151100	630667710	16000	15990	16000	15990	46
301	20250305	151000	629932100	15990	15970	15990	15970	679
302	20250305	150900	619088350	15970	15970	15970	15970	25
303	20250305	150800	618689100	15970	15970	15970	15970	21
304	20250305	150700	618353730	15960	16000	16000	15960	282
305	20250305	150600	613848970	16000	16000	16000	16000	43
306	20250305	150500	613160970	16000	16000	16000	16000	8
307	20250305	150400	613032970	16000	16000	16000	16000	8
308	20250305	150300	612904970	16000	16000	16000	16000	8
309	20250305	150200	612776970	16000	16000	16000	16000	38
310	20250305	150100	612168970	16000	16000	16000	16000	26
311	20250305	150000	611752970	16000	16000	16000	16000	18
312	20250305	145900	611464970	16000	16000	16000	16000	62
313	20250305	145800	610472970	16000	16000	16000	16000	15
314	20250305	145700	610232970	16000	16000	16000	16000	9
315	20250305	145600	610088970	16000	16000	16000	16000	10
316	20250305	145500	609928970	16000	16000	16000	16000	14
317	20250305	145400	609704970	16000	15990	16000	15980	69
318	20250305	145300	608601570	16000	16020	16020	15990	54
319	20250305	145200	607737680	15960	15950	15960	15950	405
320	20250305	145100	601277620	15950	15950	15950	15950	59
321	20250305	145000	600336570	15950	15950	15950	15950	927
322	20250305	144900	585550920	15950	15940	15950	15940	287
323	20250305	144800	580975870	15930	15930	15930	15930	153
324	20250305	144700	578538580	15920	15940	15940	15920	82
325	20250305	144600	577232250	15940	15940	15940	15940	10
326	20250305	144500	577072850	15930	15930	15930	15930	160
327	20250305	144400	574524050	15950	15920	15950	15920	389
328	20250305	144300	568329910	15910	15920	15920	15910	327
329	20250305	144200	563127230	15930	15940	15940	15920	187
330	20250305	144100	560148110	15950	15950	15950	15950	0
331	20250305	144000	560148110	15950	15950	15950	15950	17
332	20250305	143900	559876960	15950	15940	15950	15940	16
333	20250305	143800	559621840	15950	15950	15950	15950	41
334	20250305	143700	558967890	15940	15950	15950	15940	35
335	20250305	143600	558409840	15940	15950	15950	15940	35
336	20250305	143500	557851840	15940	15950	15950	15940	178
337	20250305	143400	555014340	15940	15940	15940	15940	10
338	20250305	143300	554854940	15950	15950	15950	15950	0
339	20250305	143200	554854940	15950	15950	15950	15950	270
340	20250305	143100	550548440	15960	15960	15960	15960	100
341	20250305	143000	548952440	15950	15950	15950	15950	16
342	20250305	142900	548697240	15950	15950	15950	15950	5
343	20250305	142800	548617490	15960	15950	15960	15950	6
344	20250305	142700	548521780	15950	15950	15950	15950	5
345	20250305	142600	548442030	15960	15980	15980	15960	166
346	20250305	142500	545792650	15970	15980	15980	15970	63
347	20250305	142400	544785960	15980	15980	15980	15980	5
348	20250305	142300	544706060	15990	16030	16030	15990	535
349	20250305	142200	536149660	16030	16030	16030	16020	9
350	20250305	142100	536005440	16020	16010	16030	16010	13
351	20250305	142000	535797210	16030	16010	16030	16010	78
352	20250305	141900	534547260	16030	16000	16030	16000	34
353	20250305	141800	534002770	15990	16000	16030	15990	180
354	20250305	141700	531121340	16000	16020	16030	16000	10
355	20250305	141600	530961160	16010	16020	16030	16010	23
356	20250305	141500	530592730	16020	16020	16030	16020	38
357	20250305	141400	529983700	16030	16020	16030	16020	53
358	20250305	141300	529134160	16030	16020	16030	16020	22
359	20250305	141200	528781550	16030	16030	16030	16020	15
360	20250305	141100	528541180	16030	16020	16030	16020	14
361	20250305	141000	528316810	16030	16030	16030	16020	55
362	20250305	140900	527435210	16030	16030	16030	16010	25
363	20250305	140800	527034570	16030	16020	16030	16010	50
364	20250305	140700	526233350	16030	16010	16030	16000	50
365	20250305	140600	525432190	16030	16010	16030	16000	53
366	20250305	140500	524583360	16010	15990	16010	15990	92
367	20250305	140400	523111320	16000	15990	16000	15980	77
368	20250305	140300	521879670	15990	15970	15990	15970	543
369	20250305	140200	513205640	15970	15970	15970	15960	86
370	20250305	140100	511832270	15960	15970	15970	15960	34
371	20250305	140000	511289340	15960	15970	15970	15960	76
372	20250305	135900	510075670	15960	15970	15970	15960	274
373	20250305	135800	505699940	15970	15970	15970	15970	15
374	20250305	135700	505460390	15970	15970	15970	15970	5
375	20250305	135600	505380540	15970	15970	15970	15970	15
376	20250305	135500	505140990	15970	15980	15980	15970	6
377	20250305	135400	505045160	15980	15980	15980	15980	22
378	20250305	135300	504693600	15980	15980	15980	15980	73
379	20250305	135200	503527060	15990	15980	15990	15980	15
380	20250305	135100	503287350	16000	15990	16000	15990	187
381	20250305	135000	500295420	15990	16000	16000	15990	26
382	20250305	134900	499879560	16000	16000	16000	16000	13
383	20250305	134800	499671560	16000	16000	16000	16000	15
384	20250305	134700	499431560	16010	16010	16010	16010	20
385	20250305	134600	499111360	16010	16010	16010	16010	16
386	20250305	134500	498855200	16020	16030	16030	16020	17
387	20250305	134400	498582830	16020	16010	16020	16010	10
388	20250305	134300	498422680	16010	16010	16010	16010	5
389	20250305	134200	498342630	16030	16030	16030	16010	95
390	20250305	134100	496820100	16030	16010	16030	16010	35
391	20250305	134000	496259150	16010	16010	16010	16010	5
392	20250305	133900	496179100	16010	16010	16010	16010	15
393	20250305	133800	495938950	16010	16010	16010	16010	5
394	20250305	133700	495858900	16010	16020	16020	16010	22
395	20250305	133600	495506510	16020	16030	16030	16020	6
396	20250305	133500	495410380	16020	16020	16020	16020	5
397	20250305	133400	495330280	16020	16020	16020	16020	16
398	20250305	133300	495073960	16020	16020	16020	16020	5
399	20250305	133200	494993860	16020	16020	16020	16020	5
400	20250305	133100	494913760	16020	16020	16020	16020	15
401	20250305	133000	494673460	16020	16030	16030	16020	6
402	20250305	132900	494577330	16020	16020	16020	16020	10
403	20250305	132800	494417130	16020	16020	16020	16020	16
404	20250305	132700	494160810	16030	16020	16030	16020	15
405	20250305	132600	493920410	16040	16030	16040	16030	26
406	20250305	132500	493503620	16040	16030	16040	16030	6
407	20250305	132400	493407430	16040	16030	16040	16030	6
408	20250305	132300	493311240	16040	16040	16040	16040	13
409	20250305	132200	493102720	16050	16100	16100	16050	537
410	20250305	132100	484477030	16090	16090	16100	16080	18
411	20250305	132000	484187460	16090	16080	16090	16080	22
412	20250305	131900	483833590	16080	16070	16080	16060	36
413	20250305	131800	483254970	16070	16070	16070	16060	38
414	20250305	131700	482644390	16070	16040	16070	16040	136
415	20250305	131600	480461530	16030	16030	16030	16030	5
416	20250305	131500	480381380	16040	16040	16050	16040	20
417	20250305	131400	480060480	16040	16040	16040	16040	10
418	20250305	131300	479900080	16050	16040	16050	16040	11
419	20250305	131200	479723600	16050	16020	16050	16020	370
420	20250305	131100	473789540	16030	16030	16030	16020	45
421	20250305	131000	473068240	16030	16030	16030	16020	74
422	20250305	130900	471882170	16020	16030	16030	16020	31
423	20250305	130800	471385290	16030	16030	16030	16030	5
424	20250305	130700	471305140	16040	16070	16080	16040	572
425	20250305	130600	462128100	16070	16070	16070	16060	19
426	20250305	130500	461822820	16070	16070	16070	16070	3
427	20250305	130400	461774610	16070	16070	16080	16060	35
428	20250305	130300	461212200	16070	16070	16070	16060	11
429	20250305	130200	461035480	16060	16060	16060	16060	35
430	20250305	130100	460473380	16050	16050	16060	16050	36
431	20250305	130000	459895480	16040	16050	16050	16040	19
432	20250305	125900	459590580	16050	16070	16070	16050	26
433	20250305	125800	459173020	16070	16060	16070	16060	8
434	20250305	125700	459044510	16070	16070	16070	16070	10
435	20250305	125600	458883810	16070	16070	16070	16070	6
436	20250305	125500	458787390	16070	16070	16070	16070	5
437	20250305	125400	458707040	16070	16070	16070	16070	3
438	20250305	125300	458658830	16070	16060	16070	16060	12
439	20250305	125200	458466060	16050	16050	16050	16050	18
440	20250305	125100	458177160	16040	16050	16050	16040	11
441	20250305	125000	458000620	16040	16050	16050	16040	8
442	20250305	124900	457872230	16050	16050	16050	16050	13
443	20250305	124800	457663580	16040	16040	16040	16040	49
444	20250305	124700	456877620	16040	16040	16040	16030	10
445	20250305	124600	456717250	16040	16040	16040	16040	7
446	20250305	124500	456604970	16040	16040	16040	16040	13
447	20250305	124400	456396450	16040	16040	16040	16040	6
448	20250305	124300	456300210	16040	16040	16040	16040	3
449	20250305	124200	456252090	16040	16030	16040	16030	6
450	20250305	124100	456155860	16020	16040	16040	16020	6
451	20250305	124000	456059670	16040	16030	16040	16030	12
452	20250305	123900	455867270	16020	16020	16020	16020	1
453	20250305	123800	455851250	16010	16010	16010	16010	16
454	20250305	123700	455595090	16010	16010	16010	16010	9
455	20250305	123600	455451000	16010	15990	16010	15990	148
456	20250305	123500	453084230	15970	15990	15990	15970	306
457	20250305	123400	448196430	15990	15990	15990	15990	3
458	20250305	123300	448148460	15980	15990	15990	15980	9
459	20250305	123200	448004560	15970	15970	15990	15970	257
460	20250305	123100	443900250	15970	15970	15970	15960	79
461	20250305	123000	442638630	15970	15990	15990	15960	42
462	20250305	122900	441967810	15990	15990	15990	15990	3
463	20250305	122800	441919840	15980	15990	15990	15980	17
464	20250305	122700	441648120	15990	16000	16000	15990	12
465	20250305	122600	441456210	16000	16000	16000	16000	6
466	20250305	122500	441360210	16000	16000	16000	16000	3
467	20250305	122400	441312210	16000	15990	16000	15990	15
468	20250305	122300	441072300	15990	16000	16000	15990	71
469	20250305	122200	439936320	16010	16010	16010	16010	42
470	20250305	122100	439263900	16010	16010	16010	16000	7
471	20250305	122000	439151840	16010	16010	16010	16010	6
472	20250305	121900	439055780	16010	16010	16010	16010	8
473	20250305	121800	438927700	16010	16000	16010	16000	26
474	20250305	121700	438511640	16010	16010	16010	16010	6
475	20250305	121600	438415580	16010	16050	16050	16010	545
476	20250305	121500	429688170	16040	16040	16050	16040	40
477	20250305	121400	429046460	16030	16040	16040	16030	31
478	20250305	121300	428549230	16040	16040	16040	16030	27
479	20250305	121200	428116160	16040	16020	16040	16010	49
480	20250305	121100	427330650	16020	16010	16020	16010	180
481	20250305	121000	424448770	16010	16010	16010	16000	79
482	20250305	120900	423184120	16010	16010	16010	16010	30
483	20250305	120800	422703820	16010	16010	16010	15990	72
484	20250305	120700	421551970	16010	16010	16010	16010	13
485	20250305	120600	421343840	16010	16010	16020	16010	44
486	20250305	120500	420639390	16000	16010	16020	16000	15
487	20250305	120400	420399220	15960	15970	15980	15960	502
488	20250305	120300	412380290	15970	15970	15970	15960	6
489	20250305	120200	412284480	15980	15970	15980	15970	6
490	20250305	120100	412188610	15980	15980	15980	15960	1442
491	20250305	120000	389158020	15990	15990	15990	15980	375
492	20250305	115900	383162460	16000	16000	16000	15990	28
493	20250305	115800	382714680	15990	16000	16000	15990	113
494	20250305	115700	380906970	15990	16000	16010	15990	87
495	20250305	115600	379514950	16000	16010	16010	16000	38
496	20250305	115500	378906700	16000	16030	16030	16000	847
497	20250305	115400	365350400	16040	16040	16040	16030	21
498	20250305	115300	365013690	16030	16040	16040	16030	523
499	20250305	115200	356624890	16050	16070	16070	16040	1824
500	20250305	115100	327360490	16070	16080	16090	16070	66
501	20250305	115000	326299060	16090	16080	16090	16070	57
502	20250305	114900	325382310	16080	16080	16090	16080	46
503	20250305	114800	324642490	16070	16080	16080	16070	44
504	20250305	114700	323935210	16070	16090	16090	16070	44
505	20250305	114600	323227630	16080	16080	16090	16080	61
506	20250305	114500	322246720	16080	16080	16090	16070	37
507	20250305	114400	321651740	16080	16090	16090	16070	37
508	20250305	114300	321056850	16080	16090	16120	16080	456
509	20250305	114200	313721140	16090	16090	16120	16090	74
510	20250305	114100	312529590	16090	16080	16090	16080	68
511	20250305	114000	311435850	16100	16100	16110	16080	77
512	20250305	113900	310196700	16090	16110	16110	16090	22
513	20250305	113800	309842450	16100	16090	16100	16090	103
514	20250305	113700	308184540	16090	16090	16100	16090	34
515	20250305	113600	307637280	16090	16090	16100	16090	230
516	20250305	113500	303934770	16090	16090	16090	16080	44
517	20250305	113400	303226930	16080	16080	16100	16080	32
518	20250305	113300	302711960	16080	16090	16090	16080	42
519	20250305	113200	302036370	16090	16070	16110	16070	27
520	20250305	113100	301602240	16080	16090	16100	16080	77
521	20250305	113000	300362930	16090	16090	16100	16070	205
522	20250305	112900	297064770	16080	16090	16090	16080	8
523	20250305	112800	296936070	16090	16090	16090	16090	15
524	20250305	112700	296694720	16090	16090	16090	16090	17
525	20250305	112600	296421190	16090	16080	16090	16080	62
526	20250305	112500	295424200	16090	16090	16090	16080	8
527	20250305	112400	295295520	16090	16080	16090	16070	31
528	20250305	112300	294797020	16080	16080	16080	16080	9
529	20250305	112200	294652300	16080	16080	16090	16080	195
530	20250305	112100	291516600	16080	16090	16090	16080	35
531	20250305	112000	290953750	16080	16090	16090	16080	9
532	20250305	111900	290808950	16090	16080	16090	16080	62
533	20250305	111800	289811870	16090	16090	16090	16090	12
534	20250305	111700	289618790	16080	16080	16080	16080	21
535	20250305	111600	289281110	16070	16060	16070	16060	77
536	20250305	111500	288043730	16080	16080	16080	16080	6
537	20250305	111400	287947250	16080	16070	16080	16070	12
538	20250305	111300	287754320	16070	16090	16090	16060	666
539	20250305	111200	277057870	16090	16080	16090	16080	12
540	20250305	111100	276864800	16090	16090	16090	16080	14
541	20250305	111000	276639550	16080	16090	16090	16080	78
542	20250305	110900	275384910	16080	16080	16090	16080	35
543	20250305	110800	274822100	16080	16080	16080	16080	6
544	20250305	110700	274725620	16080	16080	16080	16080	3
545	20250305	110600	274677380	16080	16080	16080	16070	16
546	20250305	110500	274420110	16080	16080	16080	16080	3
547	20250305	110400	274371870	16080	16070	16080	16070	9
548	20250305	110300	274227160	16070	16060	16070	16060	41
549	20250305	110200	273568640	16060	16060	16060	16050	10
550	20250305	110100	273408050	16060	16050	16060	16050	74
551	20250305	110000	272220300	16050	16050	16060	16050	46
552	20250305	105900	271481980	16050	16080	16080	16040	1212
553	20250305	105800	252036500	16080	16080	16080	16080	3
554	20250305	105700	251988260	16080	16080	16080	16080	15
555	20250305	105600	251747060	16080	16080	16080	16080	3
556	20250305	105500	251698820	16080	16070	16080	16070	16
557	20250305	105400	251441620	16080	16080	16090	16080	7
558	20250305	105300	251329010	16070	16110	16120	16070	521
559	20250305	105200	242949070	16120	16100	16120	16100	59
560	20250305	105100	241998600	16100	16100	16110	16080	159
561	20250305	105000	239441540	16120	16090	16120	16090	43
562	20250305	104900	238749020	16100	16090	16100	16080	263
563	20250305	104800	234518040	16080	16080	16090	16080	21
564	20250305	104700	234180330	16080	16080	16090	16080	68
565	20250305	104600	233086850	16080	16060	16080	16060	13
566	20250305	104500	232877870	16070	16080	16080	16060	13
567	20250305	104400	232669040	16080	16070	16080	16070	232
568	20250305	104300	228940740	16070	16090	16090	16070	10
569	20250305	104200	228779930	16080	16110	16110	16080	631
570	20250305	104100	218633360	16120	16080	16120	16080	409
571	20250305	104000	212050910	16080	16070	16090	16070	134
572	20250305	103900	209897390	16070	16100	16100	16060	525
573	20250305	103800	201463200	16090	16080	16090	16070	24
574	20250305	103700	201077270	16070	16060	16090	16060	171
575	20250305	103600	198330830	16060	16050	16060	16050	61
576	20250305	103500	197351270	16040	16090	16100	16040	509
577	20250305	103400	189178610	16090	16080	16090	16080	46
578	20250305	103300	188438870	16080	16080	16080	16080	7
579	20250305	103200	188326310	16080	16080	16080	16070	14
580	20250305	103100	188101200	16080	16080	16080	16070	504
581	20250305	103000	180001870	16080	16070	16080	16070	185
582	20250305	102900	177028860	16070	16070	16070	16050	199
583	20250305	102800	173834590	16080	16060	16080	16060	148
584	20250305	102700	171456150	16060	16060	16060	16060	277
585	20250305	102600	167007530	16050	16060	16060	16050	7
586	20250305	102500	166895120	16060	16060	16060	16040	136
587	20250305	102400	164712810	16070	16060	16070	16040	421
588	20250305	102300	157959360	16070	16060	16070	16050	535
589	20250305	102200	149369010	16060	16070	16070	16060	294
590	20250305	102100	144646540	16070	16070	16070	16060	9
591	20250305	102000	144501920	16070	16090	16090	16070	155
592	20250305	101900	142009520	16090	16090	16090	16090	3
593	20250305	101800	141961250	16090	16100	16110	16090	17
594	20250305	101700	141687620	16100	16100	16100	16100	1
595	20250305	101600	141671520	16100	16140	16140	16100	633
596	20250305	101500	131476700	16140	16140	16140	16140	24
597	20250305	101400	131089340	16140	16140	16140	16140	58
598	20250305	101300	130153220	16140	16140	16140	16140	3
599	20250305	101200	130104800	16140	16140	16140	16140	6
600	20250305	101100	130007960	16140	16140	16140	16140	5
601	20250305	101000	129927260	16140	16140	16140	16130	53
602	20250305	100900	129071950	16130	16130	16140	16120	292
603	20250305	100800	124360590	16120	16160	16160	16120	704
604	20250305	100700	113009280	16160	16160	16160	16160	9
605	20250305	100600	112863840	16150	16180	16180	16150	600
606	20250305	100500	103173580	16190	16170	16190	16170	40
607	20250305	100400	102526500	16170	16180	16180	16170	19
608	20250305	100300	102219180	16170	16170	16190	16170	26
609	20250305	100200	101798740	16170	16170	16170	16170	9
610	20250305	100100	101653210	16170	16160	16190	16160	38
611	20250305	100000	101038740	16140	16120	16140	16110	519
612	20250305	095900	92665430	16120	16120	16120	16110	19
613	20250305	095800	92359160	16120	16120	16120	16110	45
614	20250305	095700	91633770	16120	16120	16120	16120	56
615	20250305	095600	90731050	16120	16120	16120	16120	12
616	20250305	095500	90537610	16120	16120	16120	16120	72
617	20250305	095400	89376970	16120	16130	16130	16120	59
618	20250305	095300	88425530	16130	16130	16130	16130	153
619	20250305	095200	85957640	16130	16160	16170	16130	707
620	20250305	095100	74551440	16160	16160	16170	16160	18
621	20250305	095000	74260480	16160	16160	16160	16150	15
622	20250305	094900	74018090	16160	16150	16160	16150	21
623	20250305	094800	73678850	16150	16150	16150	16150	3
624	20250305	094700	73630400	16150	16150	16150	16150	9
625	20250305	094600	73485050	16150	16130	16150	16130	185
626	20250305	094500	70500890	16130	16130	16130	16130	18
627	20250305	094400	70210550	16130	16130	16130	16130	23
628	20250305	094300	69839560	16130	16130	16130	16130	21
629	20250305	094200	69500830	16130	16120	16130	16120	7
630	20250305	094100	69387930	16120	16130	16130	16120	5
631	20250305	094000	69307300	16130	16130	16130	16130	19
632	20250305	093900	69000830	16130	16130	16130	16130	10
633	20250305	093800	68839530	16130	16130	16130	16130	13
634	20250305	093700	68629840	16130	16130	16130	16130	33
635	20250305	093600	68097550	16130	16120	16130	16120	37
636	20250305	093500	67501100	16120	16120	16120	16120	52
637	20250305	093400	66662860	16120	16130	16130	16120	26
638	20250305	093300	66243710	16130	16130	16130	16130	6
639	20250305	093200	66146930	16130	16170	16170	16130	402
640	20250305	093100	59658560	16170	16150	16170	16150	12
641	20250305	093000	59464580	16150	16150	16150	16150	10
642	20250305	092900	59303080	16140	16140	16140	16140	13
643	20250305	092800	59093260	16130	16130	16130	16130	9
644	20250305	092700	58948090	16130	16120	16140	16120	13
645	20250305	092600	58738380	16140	16110	16140	16110	39
646	20250305	092500	58110060	16110	16110	16110	16110	19
647	20250305	092400	57803970	16110	16110	16110	16110	88
648	20250305	092300	56386290	16110	16110	16110	16110	12
649	20250305	092200	56192970	16110	16110	16110	16110	398
650	20250305	092100	49781190	16110	16120	16120	16110	46
651	20250305	092000	49039850	16120	16120	16120	16120	47
652	20250305	091900	48282210	16120	16150	16170	16120	516
653	20250305	091800	39959040	16130	16110	16130	16110	362
654	20250305	091700	34122920	16110	16110	16110	16110	65
655	20250305	091600	33075770	16110	16110	16110	16110	6
656	20250305	091500	32979110	16110	16090	16110	16090	509
657	20250305	091400	24785760	16090	16150	16150	16090	1043
658	20250305	091300	7971160	16160	16160	16160	16160	10
659	20250305	091200	7809560	16200	16200	16200	16200	0
660	20250305	091100	7809560	16200	16140	16200	16140	55
661	20250305	091000	6921620	16140	16130	16140	16130	28
662	20250305	090900	6469810	16140	16130	16140	16130	27
663	20250305	090800	6034280	16120	16120	16120	16120	154
664	20250305	090700	3551800	16120	16120	16120	16110	66
665	20250305	090600	2488030	16140	16210	16210	16140	6
666	20250305	090500	2391090	16270	16270	16270	16270	0
667	20250305	090400	2391090	16270	16270	16270	16270	0
668	20250305	090300	2391090	16270	16110	16270	16110	35
669	20250305	090200	1824360	16270	16270	16270	16270	0
670	20250305	090100	1824360	16270	16270	16270	16270	1
671	20250305	090000	1808090	16240	16290	16290	16240	111