KissMeData/270660/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	210700	773750015	15820	15820	15820	15820	2171
3	20250313	210600	773750015	15820	15820	15820	15820	0
4	20250313	210500	773750015	15820	15820	15820	15820	0
5	20250313	210400	773750015	15820	15820	15820	15820	0
6	20250313	210300	773750015	15820	15820	15820	15820	0
7	20250313	210200	773750015	15820	15820	15820	15820	0
8	20250313	210100	773750015	15820	15820	15820	15820	0
9	20250313	210000	773750015	15820	15820	15820	15820	0
10	20250313	205900	773750015	15820	15820	15820	15820	0
11	20250313	205800	773750015	15820	15820	15820	15820	0
12	20250313	205700	773750015	15820	15820	15820	15820	0
13	20250313	205600	773750015	15820	15820	15820	15820	0
14	20250313	205500	773750015	15820	15820	15820	15820	0
15	20250313	205400	773750015	15820	15820	15820	15820	0
16	20250313	205300	773750015	15820	15820	15820	15820	0
17	20250313	205200	773750015	15820	15820	15820	15820	0
18	20250313	205100	773750015	15820	15820	15820	15820	0
19	20250313	205000	773750015	15820	15820	15820	15820	0
20	20250313	204900	773750015	15820	15820	15820	15820	0
21	20250313	204800	773750015	15820	15820	15820	15820	0
22	20250313	204700	773750015	15820	15820	15820	15820	0
23	20250313	204600	773750015	15820	15820	15820	15820	0
24	20250313	204500	773750015	15820	15820	15820	15820	0
25	20250313	204400	773750015	15820	15820	15820	15820	0
26	20250313	204300	773750015	15820	15820	15820	15820	0
27	20250313	204200	773750015	15820	15820	15820	15820	0
28	20250313	204100	773750015	15820	15820	15820	15820	0
29	20250313	204000	773750015	15820	15820	15820	15820	0
30	20250313	203900	773750015	15820	15820	15820	15820	0
31	20250313	203800	773750015	15820	15820	15820	15820	0
32	20250313	203700	773750015	15820	15820	15820	15820	2171
33	20250313	203600	773750015	15820	15820	15820	15820	0
34	20250313	203500	773750015	15820	15820	15820	15820	0
35	20250313	203400	773750015	15820	15820	15820	15820	0
36	20250313	203300	773750015	15820	15820	15820	15820	0
37	20250313	203200	773750015	15820	15820	15820	15820	0
38	20250313	203100	773750015	15820	15820	15820	15820	0
39	20250313	203000	773750015	15820	15820	15820	15820	0
40	20250313	202900	773750015	15820	15820	15820	15820	0
41	20250313	202800	773750015	15820	15820	15820	15820	0
42	20250313	202700	773750015	15820	15820	15820	15820	0
43	20250313	202600	773750015	15820	15820	15820	15820	0
44	20250313	202500	773750015	15820	15820	15820	15820	0
45	20250313	202400	773750015	15820	15820	15820	15820	0
46	20250313	202300	773750015	15820	15820	15820	15820	0
47	20250313	202200	773750015	15820	15820	15820	15820	0
48	20250313	202100	773750015	15820	15820	15820	15820	0
49	20250313	202000	773750015	15820	15820	15820	15820	0
50	20250313	201900	773750015	15820	15820	15820	15820	0
51	20250313	201800	773750015	15820	15820	15820	15820	0
52	20250313	201700	773750015	15820	15820	15820	15820	0
53	20250313	201600	773750015	15820	15820	15820	15820	0
54	20250313	201500	773750015	15820	15820	15820	15820	0
55	20250313	201400	773750015	15820	15820	15820	15820	0
56	20250313	201300	773750015	15820	15820	15820	15820	0
57	20250313	201200	773750015	15820	15820	15820	15820	0
58	20250313	201100	773750015	15820	15820	15820	15820	0
59	20250313	201000	773750015	15820	15820	15820	15820	0
60	20250313	200900	773750015	15820	15820	15820	15820	0
61	20250313	200800	773750015	15820	15820	15820	15820	0
62	20250313	200700	773750015	15820	15820	15820	15820	2171
63	20250313	200600	773750015	15820	15820	15820	15820	0
64	20250313	200500	773750015	15820	15820	15820	15820	0
65	20250313	200400	773750015	15820	15820	15820	15820	0
66	20250313	200300	773750015	15820	15820	15820	15820	0
67	20250313	200200	773750015	15820	15820	15820	15820	0
68	20250313	200100	773750015	15820	15820	15820	15820	0
69	20250313	200000	773750015	15820	15820	15820	15820	0
70	20250313	195900	773750015	15820	15820	15820	15820	0
71	20250313	195800	773750015	15820	15820	15820	15820	0
72	20250313	195700	773750015	15820	15820	15820	15820	0
73	20250313	195600	773750015	15820	15820	15820	15820	0
74	20250313	195500	773750015	15820	15820	15820	15820	0
75	20250313	195400	773750015	15820	15820	15820	15820	0
76	20250313	195300	773750015	15820	15820	15820	15820	0
77	20250313	195200	773750015	15820	15820	15820	15820	0
78	20250313	195100	773750015	15820	15820	15820	15820	0
79	20250313	195000	773750015	15820	15820	15820	15820	0
80	20250313	194900	773750015	15820	15820	15820	15820	0
81	20250313	194800	773750015	15820	15820	15820	15820	0
82	20250313	194700	773750015	15820	15820	15820	15820	0
83	20250313	194600	773750015	15820	15820	15820	15820	0
84	20250313	194500	773750015	15820	15820	15820	15820	0
85	20250313	194400	773750015	15820	15820	15820	15820	0
86	20250313	194300	773750015	15820	15820	15820	15820	0
87	20250313	194200	773750015	15820	15820	15820	15820	0
88	20250313	194100	773750015	15820	15820	15820	15820	0
89	20250313	194000	773750015	15820	15820	15820	15820	0
90	20250313	193900	773750015	15820	15820	15820	15820	0
91	20250313	193800	773750015	15820	15820	15820	15820	0
92	20250313	193700	773750015	15820	15820	15820	15820	2171
93	20250313	193600	773750015	15820	15820	15820	15820	0
94	20250313	193500	773750015	15820	15820	15820	15820	0
95	20250313	193400	773750015	15820	15820	15820	15820	0
96	20250313	193300	773750015	15820	15820	15820	15820	0
97	20250313	193200	773750015	15820	15820	15820	15820	0
98	20250313	193100	773750015	15820	15820	15820	15820	0
99	20250313	193000	773750015	15820	15820	15820	15820	0
100	20250313	192900	773750015	15820	15820	15820	15820	0
101	20250313	192800	773750015	15820	15820	15820	15820	0
102	20250313	192700	773750015	15820	15820	15820	15820	0
103	20250313	192600	773750015	15820	15820	15820	15820	0
104	20250313	192500	773750015	15820	15820	15820	15820	0
105	20250313	192400	773750015	15820	15820	15820	15820	0
106	20250313	192300	773750015	15820	15820	15820	15820	0
107	20250313	192200	773750015	15820	15820	15820	15820	0
108	20250313	192100	773750015	15820	15820	15820	15820	0
109	20250313	192000	773750015	15820	15820	15820	15820	0
110	20250313	191900	773750015	15820	15820	15820	15820	0
111	20250313	191800	773750015	15820	15820	15820	15820	0
112	20250313	191700	773750015	15820	15820	15820	15820	0
113	20250313	191600	773750015	15820	15820	15820	15820	0
114	20250313	191500	773750015	15820	15820	15820	15820	0
115	20250313	191400	773750015	15820	15820	15820	15820	0
116	20250313	191300	773750015	15820	15820	15820	15820	0
117	20250313	191200	773750015	15820	15820	15820	15820	0
118	20250313	191100	773750015	15820	15820	15820	15820	0
119	20250313	191000	773750015	15820	15820	15820	15820	0
120	20250313	190900	773750015	15820	15820	15820	15820	0
121	20250313	190800	773750015	15820	15820	15820	15820	0
122	20250313	190700	773750015	15820	15820	15820	15820	2171
123	20250313	190600	773750015	15820	15820	15820	15820	0
124	20250313	190500	773750015	15820	15820	15820	15820	0
125	20250313	190400	773750015	15820	15820	15820	15820	0
126	20250313	190300	773750015	15820	15820	15820	15820	0
127	20250313	190200	773750015	15820	15820	15820	15820	0
128	20250313	190100	773750015	15820	15820	15820	15820	0
129	20250313	190000	773750015	15820	15820	15820	15820	0
130	20250313	185900	773750015	15820	15820	15820	15820	0
131	20250313	185800	773750015	15820	15820	15820	15820	0
132	20250313	185700	773750015	15820	15820	15820	15820	0
133	20250313	185600	773750015	15820	15820	15820	15820	0
134	20250313	185500	773750015	15820	15820	15820	15820	0
135	20250313	185400	773750015	15820	15820	15820	15820	0
136	20250313	185300	773750015	15820	15820	15820	15820	0
137	20250313	185200	773750015	15820	15820	15820	15820	0
138	20250313	185100	773750015	15820	15820	15820	15820	0
139	20250313	185000	773750015	15820	15820	15820	15820	0
140	20250313	184900	773750015	15820	15820	15820	15820	0
141	20250313	184800	773750015	15820	15820	15820	15820	0
142	20250313	184700	773750015	15820	15820	15820	15820	0
143	20250313	184600	773750015	15820	15820	15820	15820	0
144	20250313	184500	773750015	15820	15820	15820	15820	0
145	20250313	184400	773750015	15820	15820	15820	15820	0
146	20250313	184300	773750015	15820	15820	15820	15820	0
147	20250313	184200	773750015	15820	15820	15820	15820	0
148	20250313	184100	773750015	15820	15820	15820	15820	0
149	20250313	184000	773750015	15820	15820	15820	15820	0
150	20250313	183900	773750015	15820	15820	15820	15820	0
151	20250313	183800	773750015	15820	15820	15820	15820	0
152	20250313	183700	773750015	15820	15820	15820	15820	2171
153	20250313	183600	773750015	15820	15820	15820	15820	0
154	20250313	183500	773750015	15820	15820	15820	15820	0
155	20250313	183400	773750015	15820	15820	15820	15820	0
156	20250313	183300	773750015	15820	15820	15820	15820	0
157	20250313	183200	773750015	15820	15820	15820	15820	0
158	20250313	183100	773750015	15820	15820	15820	15820	0
159	20250313	183000	773750015	15820	15820	15820	15820	0
160	20250313	182900	773750015	15820	15820	15820	15820	0
161	20250313	182800	773750015	15820	15820	15820	15820	0
162	20250313	182700	773750015	15820	15820	15820	15820	0
163	20250313	182600	773750015	15820	15820	15820	15820	0
164	20250313	182500	773750015	15820	15820	15820	15820	0
165	20250313	182400	773750015	15820	15820	15820	15820	0
166	20250313	182300	773750015	15820	15820	15820	15820	0
167	20250313	182200	773750015	15820	15820	15820	15820	0
168	20250313	182100	773750015	15820	15820	15820	15820	0
169	20250313	182000	773750015	15820	15820	15820	15820	0
170	20250313	181900	773750015	15820	15820	15820	15820	0
171	20250313	181800	773750015	15820	15820	15820	15820	0
172	20250313	181700	773750015	15820	15820	15820	15820	0
173	20250313	181600	773750015	15820	15820	15820	15820	0
174	20250313	181500	773750015	15820	15820	15820	15820	0
175	20250313	181400	773750015	15820	15820	15820	15820	0
176	20250313	181300	773750015	15820	15820	15820	15820	0
177	20250313	181200	773750015	15820	15820	15820	15820	0
178	20250313	181100	773750015	15820	15820	15820	15820	0
179	20250313	181000	773750015	15820	15820	15820	15820	0
180	20250313	180900	773750015	15820	15820	15820	15820	0
181	20250313	180800	773750015	15820	15820	15820	15820	0
182	20250313	180700	773750015	15820	15820	15820	15820	2171
183	20250313	180600	773750015	15820	15820	15820	15820	0
184	20250313	180500	773750015	15820	15820	15820	15820	0
185	20250313	180400	773750015	15820	15820	15820	15820	0
186	20250313	180300	773750015	15820	15820	15820	15820	0
187	20250313	180200	773750015	15820	15820	15820	15820	0
188	20250313	180100	773750015	15820	15820	15820	15820	0
189	20250313	180000	773750015	15820	15820	15820	15820	0
190	20250313	175900	773750015	15820	15820	15820	15820	0
191	20250313	175800	773750015	15820	15820	15820	15820	0
192	20250313	175700	773750015	15820	15820	15820	15820	0
193	20250313	175600	773750015	15820	15820	15820	15820	0
194	20250313	175500	773750015	15820	15820	15820	15820	0
195	20250313	175400	773750015	15820	15820	15820	15820	0
196	20250313	175300	773750015	15820	15820	15820	15820	0
197	20250313	175200	773750015	15820	15820	15820	15820	0
198	20250313	175100	773750015	15820	15820	15820	15820	0
199	20250313	175000	773750015	15820	15820	15820	15820	0
200	20250313	174900	773750015	15820	15820	15820	15820	0
201	20250313	174800	773750015	15820	15820	15820	15820	0
202	20250313	174700	773750015	15820	15820	15820	15820	0
203	20250313	174600	773750015	15820	15820	15820	15820	0
204	20250313	174500	773750015	15820	15820	15820	15820	0
205	20250313	174400	773750015	15820	15820	15820	15820	0
206	20250313	174300	773750015	15820	15820	15820	15820	0
207	20250313	174200	773750015	15820	15820	15820	15820	0
208	20250313	174100	773750015	15820	15820	15820	15820	0
209	20250313	174000	773750015	15820	15820	15820	15820	0
210	20250313	173900	773750015	15820	15820	15820	15820	0
211	20250313	173800	773750015	15820	15820	15820	15820	0
212	20250313	173700	773750015	15820	15820	15820	15820	2171
213	20250313	173600	773750015	15820	15820	15820	15820	0
214	20250313	173500	773750015	15820	15820	15820	15820	0
215	20250313	173400	773750015	15820	15820	15820	15820	0
216	20250313	173300	773750015	15820	15820	15820	15820	0
217	20250313	173200	773750015	15820	15820	15820	15820	0
218	20250313	173100	773750015	15820	15820	15820	15820	0
219	20250313	173000	773750015	15820	15820	15820	15820	0
220	20250313	172900	773750015	15820	15820	15820	15820	0
221	20250313	172800	773750015	15820	15820	15820	15820	0
222	20250313	172700	773750015	15820	15820	15820	15820	0
223	20250313	172600	773750015	15820	15820	15820	15820	0
224	20250313	172500	773750015	15820	15820	15820	15820	0
225	20250313	172400	773750015	15820	15820	15820	15820	0
226	20250313	172300	773750015	15820	15820	15820	15820	0
227	20250313	172200	773750015	15820	15820	15820	15820	0
228	20250313	172100	773750015	15820	15820	15820	15820	0
229	20250313	172000	773750015	15820	15820	15820	15820	0
230	20250313	171900	773750015	15820	15820	15820	15820	0
231	20250313	171800	773750015	15820	15820	15820	15820	0
232	20250313	171700	773750015	15820	15820	15820	15820	0
233	20250313	171600	773750015	15820	15820	15820	15820	0
234	20250313	171500	773750015	15820	15820	15820	15820	0
235	20250313	171400	773750015	15820	15820	15820	15820	0
236	20250313	171300	773750015	15820	15820	15820	15820	0
237	20250313	171200	773750015	15820	15820	15820	15820	0
238	20250313	171100	773750015	15820	15820	15820	15820	0
239	20250313	171000	773750015	15820	15820	15820	15820	0
240	20250313	170900	773750015	15820	15820	15820	15820	0
241	20250313	170800	773750015	15820	15820	15820	15820	0
242	20250313	170700	773750015	15820	15820	15820	15820	2171
243	20250313	170600	773750015	15820	15820	15820	15820	0
244	20250313	170500	773750015	15820	15820	15820	15820	0
245	20250313	170400	773750015	15820	15820	15820	15820	0
246	20250313	170300	773750015	15820	15820	15820	15820	0
247	20250313	170200	773750015	15820	15820	15820	15820	0
248	20250313	170100	773750015	15820	15820	15820	15820	0
249	20250313	170000	773750015	15820	15820	15820	15820	0
250	20250313	165900	773750015	15820	15820	15820	15820	0
251	20250313	165800	773750015	15820	15820	15820	15820	0
252	20250313	165700	773750015	15820	15820	15820	15820	0
253	20250313	165600	773750015	15820	15820	15820	15820	0
254	20250313	165500	773750015	15820	15820	15820	15820	0
255	20250313	165400	773750015	15820	15820	15820	15820	0
256	20250313	165300	773750015	15820	15820	15820	15820	0
257	20250313	165200	773750015	15820	15820	15820	15820	0
258	20250313	165100	773750015	15820	15820	15820	15820	0
259	20250313	165000	773750015	15820	15820	15820	15820	0
260	20250313	164900	773750015	15820	15820	15820	15820	0
261	20250313	164800	773750015	15820	15820	15820	15820	0
262	20250313	164700	773750015	15820	15820	15820	15820	0
263	20250313	164600	773750015	15820	15820	15820	15820	0
264	20250313	164500	773750015	15820	15820	15820	15820	0
265	20250313	164400	773750015	15820	15820	15820	15820	0
266	20250313	164300	773750015	15820	15820	15820	15820	0
267	20250313	164200	773750015	15820	15820	15820	15820	0
268	20250313	164100	773750015	15820	15820	15820	15820	0
269	20250313	164000	773750015	15820	15820	15820	15820	0
270	20250313	163900	773750015	15820	15820	15820	15820	0
271	20250313	163800	773750015	15820	15820	15820	15820	0
272	20250313	163700	773750015	15820	15820	15820	15820	2171
273	20250313	163600	773750015	15820	15820	15820	15820	0
274	20250313	163500	773750015	15820	15820	15820	15820	0
275	20250313	163400	773750015	15820	15820	15820	15820	0
276	20250313	163300	773750015	15820	15820	15820	15820	0
277	20250313	163200	773750015	15820	15820	15820	15820	0
278	20250313	163100	773750015	15820	15820	15820	15820	0
279	20250313	163000	773750015	15820	15820	15820	15820	0
280	20250313	162900	773750015	15820	15820	15820	15820	0
281	20250313	162800	773750015	15820	15820	15820	15820	0
282	20250313	162700	773750015	15820	15820	15820	15820	0
283	20250313	162600	773750015	15820	15820	15820	15820	0
284	20250313	162500	773750015	15820	15820	15820	15820	0
285	20250313	162400	773750015	15820	15820	15820	15820	0
286	20250313	162300	773750015	15820	15820	15820	15820	0
287	20250313	162200	773750015	15820	15820	15820	15820	0
288	20250313	162100	773750015	15820	15820	15820	15820	0
289	20250313	162000	773750015	15820	15820	15820	15820	0
290	20250313	161900	773750015	15820	15820	15820	15820	0
291	20250313	161800	773750015	15820	15820	15820	15820	0
292	20250313	161700	773750015	15820	15820	15820	15820	0
293	20250313	161600	773750015	15820	15820	15820	15820	0
294	20250313	161500	773750015	15820	15820	15820	15820	0
295	20250313	161400	773750015	15820	15820	15820	15820	0
296	20250313	161300	773750015	15820	15820	15820	15820	0
297	20250313	161200	773750015	15820	15820	15820	15820	0
298	20250313	161100	773750015	15820	15820	15820	15820	0
299	20250313	161000	773750015	15820	15820	15820	15820	0
300	20250313	160900	773750015	15820	15820	15820	15820	0
301	20250313	160800	773750015	15820	15820	15820	15820	0
302	20250313	160700	773750015	15820	15820	15820	15820	2171
303	20250313	160600	773750015	15820	15820	15820	15820	0
304	20250313	160500	773750015	15820	15820	15820	15820	0
305	20250313	160400	773750015	15820	15820	15820	15820	0
306	20250313	160300	773750015	15820	15820	15820	15820	0
307	20250313	160200	773750015	15820	15820	15820	15820	0
308	20250313	160100	773750015	15820	15820	15820	15820	0
309	20250313	160000	773750015	15820	15820	15820	15820	0
310	20250313	155900	773750015	15820	15820	15820	15820	0
311	20250313	155800	773750015	15820	15820	15820	15820	0
312	20250313	155700	773750015	15820	15820	15820	15820	0
313	20250313	155600	773750015	15820	15820	15820	15820	0
314	20250313	155500	773750015	15820	15820	15820	15820	0
315	20250313	155400	773750015	15820	15820	15820	15820	0
316	20250313	155300	773750015	15820	15820	15820	15820	0
317	20250313	155200	773750015	15820	15820	15820	15820	0
318	20250313	155100	773750015	15820	15820	15820	15820	0
319	20250313	155000	773750015	15820	15820	15820	15820	0
320	20250313	154900	773750015	15820	15820	15820	15820	0
321	20250313	154800	773750015	15820	15820	15820	15820	0
322	20250313	154700	773750015	15820	15820	15820	15820	0
323	20250313	154600	773750015	15820	15820	15820	15820	0
324	20250313	154500	773750015	15820	15820	15820	15820	0
325	20250313	154400	773750015	15820	15820	15820	15820	0
326	20250313	154300	773750015	15820	15820	15820	15820	0
327	20250313	154200	773750015	15820	15820	15820	15820	0
328	20250313	154100	773750015	15820	15820	15820	15820	0
329	20250313	154000	773750015	15820	15820	15820	15820	0
330	20250313	153900	773750015	15820	15820	15820	15820	0
331	20250313	153800	773750015	15820	15820	15820	15820	0
332	20250313	153700	773750015	15820	15820	15820	15820	2171
333	20250313	153600	773750015	15820	15820	15820	15820	0
334	20250313	153500	773750015	15820	15820	15820	15820	0
335	20250313	153400	773750015	15820	15820	15820	15820	0
336	20250313	153300	773750015	15820	15820	15820	15820	0
337	20250313	153200	773750015	15820	15820	15820	15820	0
338	20250313	153100	773750015	15820	15820	15820	15820	0
339	20250313	153000	773750015	15820	15820	15820	15820	2171
340	20250313	152900	739404795	15820	15820	15820	15820	0
341	20250313	152800	739404795	15820	15820	15820	15820	0
342	20250313	152700	739404795	15820	15820	15820	15820	0
343	20250313	152600	739404795	15820	15820	15820	15820	0
344	20250313	152500	739404795	15820	15820	15820	15820	0
345	20250313	152400	739404795	15820	15820	15820	15820	0
346	20250313	152300	739404795	15820	15820	15820	15820	0
347	20250313	152200	739404795	15820	15820	15820	15820	0
348	20250313	152100	739404795	15820	15820	15820	15820	0
349	20250313	152000	739404795	15820	15820	15820	15820	0
350	20250313	151900	739404795	15820	15810	15820	15810	369
351	20250313	151800	733567525	15810	15810	15810	15810	9
352	20250313	151700	733425235	15810	15840	15840	15810	121
353	20250313	151600	731509075	15840	15870	15870	15840	95
354	20250313	151500	730002635	15870	15850	15870	15850	168
355	20250313	151400	727339425	15840	15840	15840	15840	150
356	20250313	151300	724963425	15840	15840	15840	15840	15
357	20250313	151200	724725825	15820	15820	15820	15820	51
358	20250313	151100	723919005	15840	15830	15840	15830	106
359	20250313	151000	722240965	15820	15820	15820	15820	0
360	20250313	150900	722240965	15820	15820	15820	15820	114
361	20250313	150800	720437485	15820	15830	15830	15820	61
362	20250313	150700	719472455	15830	15830	15830	15830	6
363	20250313	150600	719377475	15830	15830	15830	15830	2
364	20250313	150500	719345815	15820	15830	15830	15820	43
365	20250313	150400	718665535	15820	15820	15820	15820	199
366	20250313	150300	715517355	15820	15820	15820	15820	1
367	20250313	150200	715501535	15820	15820	15820	15820	4
368	20250313	150100	715438255	15820	15820	15820	15800	238
369	20250313	150000	711673115	15820	15820	15820	15820	1
370	20250313	145900	711657295	15800	15800	15810	15800	153
371	20250313	145800	709239885	15800	15810	15810	15800	1400
372	20250313	145700	687119785	15800	15800	15800	15800	0
373	20250313	145600	687119785	15800	15810	15810	15800	39
374	20250313	145500	686503535	15800	15800	15800	15800	100
375	20250313	145400	684923535	15800	15800	15800	15800	0
376	20250313	145300	684923535	15800	15800	15800	15800	0
377	20250313	145200	684923535	15800	15800	15800	15800	10
378	20250313	145100	684765535	15800	15800	15800	15800	3
379	20250313	145000	684718135	15800	15800	15800	15800	0
380	20250313	144900	684718135	15800	15800	15800	15800	30
381	20250313	144800	684244135	15800	15830	15830	15800	62
382	20250313	144700	683263005	15830	15830	15830	15830	100
383	20250313	144600	681680005	15830	15830	15830	15830	1
384	20250313	144500	681664175	15800	15800	15800	15800	0
385	20250313	144400	681664175	15800	15820	15820	15800	50
386	20250313	144300	680874155	15800	15840	15840	15800	295
387	20250313	144200	676213095	15840	15840	15840	15840	0
388	20250313	144100	676213095	15840	15840	15840	15840	1
389	20250313	144000	676197255	15840	15840	15840	15840	1
390	20250313	143900	676181415	15790	15790	15790	15790	232
391	20250313	143800	672518135	15780	15790	15790	15780	156
392	20250313	143700	670055375	15840	15840	15840	15840	1
393	20250313	143600	670039535	15840	15840	15840	15840	0
394	20250313	143500	670039535	15840	15840	15840	15840	1
395	20250313	143400	670023695	15780	15790	15790	15780	250
396	20250313	143300	666078565	15850	15850	15850	15850	0
397	20250313	143200	666078565	15850	15850	15850	15850	0
398	20250313	143100	666078565	15850	15850	15850	15850	1
399	20250313	143000	666062715	15810	15790	15810	15790	645
400	20250313	142900	655872265	15800	15810	15810	15800	51
401	20250313	142800	655066455	15790	15810	15810	15790	7
402	20250313	142700	654955885	15810	15780	15810	15780	4
403	20250313	142600	654892735	15780	15800	15800	15780	30
404	20250313	142500	654419065	15800	15800	15800	15800	84
405	20250313	142400	653091865	15800	15800	15800	15800	1
406	20250313	142300	653076065	15800	15810	15810	15800	36
407	20250313	142200	652507105	15810	15810	15810	15810	1
408	20250313	142100	652491295	15810	15810	15810	15810	71
409	20250313	142000	651368785	15810	15800	15810	15790	130
410	20250313	141900	649315945	15800	15800	15800	15800	3
411	20250313	141800	649268545	15800	15800	15800	15800	1
412	20250313	141700	649252745	15800	15800	15800	15800	101
413	20250313	141600	647656945	15800	15810	15810	15800	327
414	20250313	141500	642489915	15800	15800	15800	15800	0
415	20250313	141400	642489915	15800	15800	15800	15800	713
416	20250313	141300	631224515	15800	15810	15810	15800	36
417	20250313	141200	630655365	15810	15810	15810	15810	1
418	20250313	141100	630639555	15800	15800	15800	15800	200
419	20250313	141000	627479555	15810	15810	15810	15810	7
420	20250313	140900	627368885	15810	15810	15810	15810	0
421	20250313	140800	627368885	15810	15840	15840	15810	375
422	20250313	140700	621439835	15810	15840	15840	15810	137
423	20250313	140600	619269875	15810	15830	15830	15810	4
424	20250313	140500	619206605	15830	15830	15830	15830	1
425	20250313	140400	619190775	15830	15830	15830	15830	41
426	20250313	140300	618541745	15830	15830	15830	15830	0
427	20250313	140200	618541745	15830	15830	15830	15830	2
428	20250313	140100	618510085	15830	15830	15830	15830	0
429	20250313	140000	618510085	15830	15830	15830	15830	0
430	20250313	135900	618510085	15830	15810	15830	15810	82
431	20250313	135800	617213645	15810	15810	15810	15810	100
432	20250313	135700	615632645	15810	15810	15810	15810	0
433	20250313	135600	615632645	15810	15810	15810	15810	6
434	20250313	135500	615537785	15810	15810	15810	15810	1
435	20250313	135400	615521975	15810	15830	15830	15810	524
436	20250313	135300	607237195	15830	15845	15845	15830	203
437	20250313	135200	604022470	15840	15840	15840	15840	171
438	20250313	135100	601313830	15835	15835	15835	15835	1
439	20250313	135000	601297995	15825	15825	15825	15825	1
440	20250313	134900	601282170	15840	15840	15840	15840	0
441	20250313	134800	601282170	15840	15840	15840	15840	1
442	20250313	134700	601266330	15810	15810	15810	15810	50
443	20250313	134600	600475830	15840	15840	15840	15840	1
444	20250313	134500	600459990	15810	15810	15810	15810	3
445	20250313	134400	600412560	15800	15800	15800	15800	0
446	20250313	134300	600412560	15800	15810	15810	15800	122
447	20250313	134200	598484950	15810	15810	15810	15810	0
448	20250313	134100	598484950	15810	15810	15810	15810	2
449	20250313	134000	598453330	15800	15840	15840	15800	6
450	20250313	133900	598358490	15800	15800	15800	15800	5
451	20250313	133800	598279490	15800	15800	15800	15800	0
452	20250313	133700	598279490	15800	15800	15800	15800	65
453	20250313	133600	597252490	15800	15800	15800	15800	0
454	20250313	133500	597252490	15800	15800	15800	15800	0
455	20250313	133400	597252490	15800	15800	15800	15800	422
456	20250313	133300	590584890	15810	15810	15810	15810	10
457	20250313	133200	590426790	15840	15840	15840	15840	0
458	20250313	133100	590426790	15840	15840	15840	15840	1
459	20250313	133000	590410950	15810	15810	15810	15810	3
460	20250313	132900	590363520	15820	15820	15820	15820	0
461	20250313	132800	590363520	15820	15820	15820	15820	127
462	20250313	132700	588354380	15820	15820	15820	15820	1
463	20250313	132600	588338560	15810	15810	15810	15810	1
464	20250313	132500	588322750	15810	15840	15840	15810	3
465	20250313	132400	588275280	15800	15800	15800	15800	0
466	20250313	132300	588275280	15800	15800	15800	15800	0
467	20250313	132200	588275280	15800	15810	15810	15800	300
468	20250313	132100	583534270	15800	15800	15800	15800	22
469	20250313	132000	583186670	15800	15810	15810	15800	300
470	20250313	131900	578446220	15840	15840	15840	15840	8
471	20250313	131800	578319500	15840	15810	15840	15800	562
472	20250313	131700	569435890	15810	15810	15810	15810	0
473	20250313	131600	569435890	15810	15810	15810	15810	51
474	20250313	131500	568629580	15810	15810	15810	15810	0
475	20250313	131400	568629580	15810	15810	15830	15810	293
476	20250313	131300	563996530	15830	15830	15830	15830	1
477	20250313	131200	563980700	15810	15820	15820	15810	67
478	20250313	131100	562921410	15820	15810	15820	15810	513
479	20250313	131000	554809520	15810	15810	15810	15810	165
480	20250313	130900	552200870	15810	15810	15810	15810	36
481	20250313	130800	551631710	15810	15810	15810	15810	21
482	20250313	130700	551299700	15810	15810	15810	15810	286
483	20250313	130600	546778040	15810	15810	15810	15810	3
484	20250313	130500	546730610	15810	15810	15810	15800	211
485	20250313	130400	543396290	15810	15810	15810	15810	64
486	20250313	130300	542384450	15820	15800	15820	15800	10
487	20250313	130200	542226310	15800	15820	15820	15800	152
488	20250313	130100	539824600	15800	15810	15810	15800	217
489	20250313	130000	536394830	15810	15800	15810	15800	505
490	20250313	125900	528415780	15800	15810	15810	15800	155
491	20250313	125800	525965310	15810	15810	15810	15810	123
492	20250313	125700	524020680	15820	15820	15820	15810	330
493	20250313	125600	518803080	15820	15840	15840	15820	307
494	20250313	125500	513943120	15850	15860	15860	15850	180
495	20250313	125400	511088420	15850	15850	15850	15850	55
496	20250313	125300	510216670	15850	15870	15870	15850	174
497	20250313	125200	507458100	15860	15880	15880	15860	32
498	20250313	125100	506950500	15900	15900	15900	15900	1
499	20250313	125000	506934600	15860	15860	15860	15860	8
500	20250313	124900	506807720	15860	15870	15870	15860	10
501	20250313	124800	506649100	15860	15860	15860	15860	1
502	20250313	124700	506633240	15860	15860	15860	15860	0
503	20250313	124600	506633240	15860	15850	15860	15850	312
504	20250313	124500	501686130	15850	15850	15850	15850	0
505	20250313	124400	501686130	15850	15850	15850	15850	1
506	20250313	124300	501670280	15860	15860	15860	15860	12
507	20250313	124200	501479960	15860	15850	15860	15850	74
508	20250313	124100	500307010	15860	15860	15860	15860	37
509	20250313	124000	499720190	15860	15860	15860	15860	5
510	20250313	123900	499640890	15850	15850	15850	15850	60
511	20250313	123800	498689890	15850	15850	15850	15850	0
512	20250313	123700	498689890	15850	15850	15850	15850	3
513	20250313	123600	498642340	15850	15850	15850	15850	0
514	20250313	123500	498642340	15850	15850	15850	15850	112
515	20250313	123400	496867140	15850	15850	15850	15850	0
516	20250313	123300	496867140	15850	15850	15850	15850	15
517	20250313	123200	496629390	15850	15860	15870	15850	336
518	20250313	123100	491300430	15840	15920	15920	15840	1249
519	20250313	123000	471454610	15920	15920	15920	15920	13
520	20250313	122900	471247650	15920	15920	15920	15920	0
521	20250313	122800	471247650	15920	15920	15920	15920	66
522	20250313	122700	470196930	15930	15930	15930	15930	515
523	20250313	122600	461992980	15930	15930	15930	15930	2
524	20250313	122500	461961120	15930	15960	15960	15930	335
525	20250313	122400	456623590	15960	15960	15960	15960	0
526	20250313	122300	456623590	15960	15960	15960	15960	4
527	20250313	122200	456559750	15960	15960	15960	15960	2
528	20250313	122100	456527830	15950	15950	15950	15950	1
529	20250313	122000	456511880	15950	15950	15950	15950	8
530	20250313	121900	456384280	15950	15950	15950	15950	0
531	20250313	121800	456384280	15950	15950	15950	15950	0
532	20250313	121700	456384280	15950	15950	15950	15950	100
533	20250313	121600	454789280	15950	15950	15950	15950	0
534	20250313	121500	454789280	15950	15950	15950	15950	2
535	20250313	121400	454757380	15930	15950	15950	15930	48
536	20250313	121300	453991860	15950	15930	15950	15930	23
537	20250313	121200	453625430	15950	15940	15950	15930	61
538	20250313	121100	452653240	15940	15940	15940	15940	18
539	20250313	121000	452366320	15940	15940	15950	15940	90
540	20250313	120900	450931710	15940	15950	15950	15940	104
541	20250313	120800	449272950	15960	15960	15960	15950	70
542	20250313	120700	448156050	15960	15960	15960	15960	10
543	20250313	120600	447996450	15960	15960	15960	15960	3
544	20250313	120500	447948570	15950	15960	15960	15950	81
545	20250313	120400	446655970	15960	15960	15960	15960	58
546	20250313	120300	445730290	15960	15970	15970	15960	30
547	20250313	120200	445251440	15970	15970	15970	15970	63
548	20250313	120100	444245330	15980	15980	15980	15980	3
549	20250313	120000	444197390	15970	15970	15970	15970	50
550	20250313	115900	443398890	15970	15970	15970	15970	10
551	20250313	115800	443239190	15970	15970	15970	15970	10
552	20250313	115700	443079490	15970	15970	15970	15970	5
553	20250313	115600	442999640	15970	15980	15980	15970	395
554	20250313	115500	436688420	15980	15980	15980	15980	1
555	20250313	115400	436672440	15980	15980	15980	15980	0
556	20250313	115300	436672440	15980	16000	16000	15980	481
557	20250313	115200	428979250	16000	16000	16000	16000	749
558	20250313	115100	416995250	16010	16000	16010	16000	26
559	20250313	115000	416579090	16000	16000	16000	16000	104
560	20250313	114900	414915090	16010	16010	16010	16010	20
561	20250313	114800	414594890	16010	16010	16010	16010	1
562	20250313	114700	414578880	16010	16010	16010	16010	56
563	20250313	114600	413682320	16010	16000	16010	16000	106
564	20250313	114500	411986270	16010	16010	16010	16010	6
565	20250313	114400	411890210	16000	16000	16000	16000	50
566	20250313	114300	411090210	16010	16010	16010	16010	84
567	20250313	114200	409745370	16010	16010	16010	16010	21
568	20250313	114100	409409160	16000	16000	16000	16000	341
569	20250313	114000	403953160	16010	16010	16010	16010	12
570	20250313	113900	403761040	16010	16020	16020	16010	797
571	20250313	113800	391001060	16020	16020	16020	16020	16
572	20250313	113700	390744740	16020	16020	16020	16020	317
573	20250313	113600	385666400	16030	16040	16040	16030	345
574	20250313	113500	380136020	16050	16050	16050	16050	3
575	20250313	113400	380087870	16050	16050	16050	16050	0
576	20250313	113300	380087870	16050	16050	16050	16050	0
577	20250313	113200	380087870	16050	16050	16050	16050	10
578	20250313	113100	379927370	16040	16040	16040	16040	0
579	20250313	113000	379927370	16040	16040	16040	16040	0
580	20250313	112900	379927370	16040	16040	16040	16040	0
581	20250313	112800	379927370	16040	16040	16040	16040	0
582	20250313	112700	379927370	16040	16040	16040	16040	294
583	20250313	112600	375211610	16040	16040	16040	16040	0
584	20250313	112500	375211610	16040	16050	16050	16040	431
585	20250313	112400	368296850	16060	16060	16060	16060	66
586	20250313	112300	367236890	16060	16060	16060	16060	22
587	20250313	112200	366883570	16060	16060	16060	16060	99
588	20250313	112100	365293630	16060	16060	16060	16060	111
589	20250313	112000	363510970	16060	16070	16070	16060	212
590	20250313	111900	360104410	16070	16090	16090	16070	15
591	20250313	111800	359863150	16100	16100	16100	16100	62
592	20250313	111700	358864950	16100	16110	16110	16100	96
593	20250313	111600	357319280	16100	16110	16110	16100	203
594	20250313	111500	354048980	16100	16100	16100	16100	9
595	20250313	111400	353904080	16100	16100	16100	16100	0
596	20250313	111300	353904080	16100	16100	16100	16100	5
597	20250313	111200	353823580	16110	16110	16110	16110	1
598	20250313	111100	353807470	16110	16110	16110	16110	0
599	20250313	111000	353807470	16110	16110	16110	16110	5
600	20250313	110900	353726920	16100	16100	16100	16100	6
601	20250313	110800	353630320	16110	16100	16110	16100	8
602	20250313	110700	353501500	16110	16110	16110	16110	0
603	20250313	110600	353501500	16110	16110	16110	16110	1
604	20250313	110500	353485390	16100	16100	16100	16100	0
605	20250313	110400	353485390	16100	16100	16100	16100	45
606	20250313	110300	352760890	16100	16100	16100	16100	11
607	20250313	110200	352583790	16100	16100	16100	16100	0
608	20250313	110100	352583790	16100	16100	16100	16100	0
609	20250313	110000	352583790	16100	16100	16100	16100	0
610	20250313	105900	352583790	16100	16100	16100	16100	0
611	20250313	105800	352583790	16100	16100	16100	16100	41
612	20250313	105700	351923690	16100	16100	16100	16100	11
613	20250313	105600	351746590	16100	16110	16110	16100	20
614	20250313	105500	351424490	16110	16110	16110	16110	1
615	20250313	105400	351408380	16070	16070	16070	16070	0
616	20250313	105300	351408380	16070	16080	16080	16070	17
617	20250313	105200	351135180	16110	16110	16110	16110	1
618	20250313	105100	351119070	16110	16070	16110	16070	124
619	20250313	105000	349126350	16070	16080	16080	16070	51
620	20250313	104900	348306720	16110	16110	16110	16110	2
621	20250313	104800	348274500	16100	16100	16100	16100	29
622	20250313	104700	347807600	16100	16100	16100	16100	628
623	20250313	104600	337696800	16090	16080	16090	16080	141
624	20250313	104500	335428910	16080	16080	16080	16080	120
625	20250313	104400	333499310	16070	16070	16070	16070	0
626	20250313	104300	333499310	16070	16070	16070	16070	0
627	20250313	104200	333499310	16070	16070	16070	16070	30
628	20250313	104100	333017210	16060	16060	16060	16060	0
629	20250313	104000	333017210	16060	16060	16060	16060	0
630	20250313	103900	333017210	16060	16070	16070	16060	20
631	20250313	103800	332696000	16050	16050	16050	16050	0
632	20250313	103700	332696000	16050	16050	16050	16050	0
633	20250313	103600	332696000	16050	16050	16050	16050	0
634	20250313	103500	332696000	16050	16050	16050	16050	0
635	20250313	103400	332696000	16050	16040	16050	16040	300
636	20250313	103300	327883820	16040	16040	16040	16040	0
637	20250313	103200	327883820	16040	16090	16090	16040	34
638	20250313	103100	327338180	16050	16050	16060	16050	13
639	20250313	103000	327129520	16050	16040	16050	16040	21
640	20250313	102900	326792480	16050	16010	16050	16010	91
641	20250313	102800	325335530	16010	16030	16030	16010	325
642	20250313	102700	320130500	16020	16050	16050	16010	1384
643	20250313	102600	297955110	16050	16050	16050	16050	84
644	20250313	102500	296606910	16050	16060	16060	16050	274
645	20250313	102400	292208890	16090	16090	16090	16090	1
646	20250313	102300	292192800	16090	16090	16090	16090	5
647	20250313	102200	292112350	16090	16090	16090	16090	0
648	20250313	102100	292112350	16090	16090	16090	16090	0
649	20250313	102000	292112350	16090	16090	16090	16090	1
650	20250313	101900	292096260	16090	16080	16090	16080	21
651	20250313	101800	291758500	16080	16050	16080	16050	13
652	20250313	101700	291549490	16050	16080	16080	16050	6
653	20250313	101600	291453130	16050	16050	16050	16050	41
654	20250313	101500	290795080	16040	16040	16040	16040	0
655	20250313	101400	290795080	16040	16080	16080	16040	13
656	20250313	101300	290586440	16050	16050	16050	16050	202
657	20250313	101200	287344340	16050	16050	16050	16050	37
658	20250313	101100	286750490	16040	16050	16050	16040	15
659	20250313	101000	286509840	16050	16050	16060	16050	240
660	20250313	100900	282657340	16050	16060	16060	16050	200
661	20250313	100800	279447220	16070	16070	16070	16070	247
662	20250313	100700	275477930	16070	16070	16070	16070	21
663	20250313	100600	275140460	16050	16060	16070	16050	210
664	20250313	100500	271768600	16070	16070	16070	16070	154
665	20250313	100400	269293820	16080	16090	16090	16070	637
666	20250313	100300	259054020	16090	16100	16100	16090	342
667	20250313	100200	253550740	16100	16100	16100	16100	1028
668	20250313	100100	236999940	16110	16110	16110	16110	150
669	20250313	100000	234583440	16110	16120	16120	16110	118
670	20250313	095900	232682450	16120	16130	16130	16120	118
671	20250313	095800	230779990	16130	16130	16130	16130	0
672	20250313	095700	230779990	16130	16130	16130	16130	141
673	20250313	095600	228505660	16130	16130	16130	16130	1
674	20250313	095500	228489530	16130	16130	16130	16130	0
675	20250313	095400	228489530	16130	16140	16140	16130	726
676	20250313	095300	216771900	16140	16160	16160	16140	182
677	20250313	095200	213831790	16170	16170	16170	16170	35
678	20250313	095100	213265840	16190	16190	16190	16190	50
679	20250313	095000	212456340	16190	16190	16190	16180	75
680	20250313	094900	211242730	16190	16190	16200	16190	354
681	20250313	094800	205509970	16190	16190	16190	16190	4
682	20250313	094700	205445210	16195	16195	16195	16195	0
683	20250313	094600	205445210	16195	16195	16195	16195	1
684	20250313	094500	205429015	16190	16190	16190	16190	0
685	20250313	094400	205429015	16190	16185	16190	16185	65
686	20250313	094300	204376675	16190	16190	16190	16190	2
687	20250313	094200	204344295	16190	16190	16190	16190	0
688	20250313	094100	204344295	16190	16190	16190	16190	1
689	20250313	094000	204328105	16190	16190	16190	16190	0
690	20250313	093900	204328105	16190	16200	16200	16190	37
691	20250313	093800	203728805	16200	16190	16200	16190	14
692	20250313	093700	203502075	16200	16200	16200	16200	515
693	20250313	093600	195159075	16200	16190	16200	16190	309
694	20250313	093500	190153635	16200	16200	16200	16200	2
695	20250313	093400	190121235	16200	16200	16200	16200	0
696	20250313	093300	190121235	16200	16200	16200	16200	150
697	20250313	093200	187691235	16200	16160	16200	16160	261
698	20250313	093100	183473395	16160	16150	16160	16150	67
699	20250313	093000	182391325	16200	16200	16200	16200	0
700	20250313	092900	182391325	16200	16200	16200	16200	56
701	20250313	092800	181484125	16200	16200	16200	16200	3
702	20250313	092700	181435525	16140	16130	16140	16130	28
703	20250313	092600	180983615	16130	16130	16130	16125	159
704	20250313	092500	178419020	16120	16120	16120	16120	1
705	20250313	092400	178402900	16120	16110	16120	16110	243
706	20250313	092300	174485820	16120	16120	16120	16120	69
707	20250313	092200	173373540	16140	16140	16140	16140	78
708	20250313	092100	172114620	16140	16140	16140	16140	0
709	20250313	092000	172114620	16140	16140	16140	16140	0
710	20250313	091900	172114620	16140	16140	16140	16140	49
711	20250313	091800	171323760	16140	16100	16140	16100	108
712	20250313	091700	169584760	16100	16100	16100	16100	17
713	20250313	091600	169311060	16090	16080	16090	16070	136
714	20250313	091500	167124560	16080	16130	16130	16080	575
715	20250313	091400	157859280	16140	16200	16200	16130	1748
716	20250313	091300	129623870	16200	16200	16210	16200	1670
717	20250313	091200	102569860	16200	16200	16280	16200	108
718	20250313	091100	100820100	16200	16280	16280	16200	51
719	20250313	091000	99993820	16200	16210	16310	16200	389
720	20250313	090900	93690080	16210	16250	16330	16210	358
721	20250313	090800	87879700	16260	16340	16340	16260	240
722	20250313	090700	83970940	16340	16340	16340	16340	14
723	20250313	090600	83742180	16340	16250	16340	16240	388
724	20250313	090500	77431450	16350	16350	16350	16340	28
725	20250313	090400	76973790	16210	16370	16370	16210	771
726	20250313	090300	64404210	16370	16340	16370	16340	498
727	20250313	090200	56257970	16330	16310	16380	16310	1046
728	20250313	090100	39128050	16310	16380	16380	16310	329
729	20250313	090000	33740340	16380	16400	16400	16180	2060