KissMeData/000240/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	183000	1293336440	15990	15990	15990	15990	4608
3	20250311	182900	1293336440	15990	15990	15990	15990	0
4	20250311	182800	1293336440	15990	15990	15990	15990	0
5	20250311	182700	1293336440	15990	15990	15990	15990	0
6	20250311	182600	1293336440	15990	15990	15990	15990	0
7	20250311	182500	1293336440	15990	15990	15990	15990	0
8	20250311	182400	1293336440	15990	15990	15990	15990	0
9	20250311	182300	1293336440	15990	15990	15990	15990	0
10	20250311	182200	1293336440	15990	15990	15990	15990	0
11	20250311	182100	1293336440	15990	15990	15990	15990	0
12	20250311	182000	1293336440	15990	15990	15990	15990	0
13	20250311	181900	1293336440	15990	15990	15990	15990	0
14	20250311	181800	1293336440	15990	15990	15990	15990	0
15	20250311	181700	1293336440	15990	15990	15990	15990	0
16	20250311	181600	1293336440	15990	15990	15990	15990	0
17	20250311	181500	1293336440	15990	15990	15990	15990	0
18	20250311	181400	1293336440	15990	15990	15990	15990	0
19	20250311	181300	1293336440	15990	15990	15990	15990	0
20	20250311	181200	1293336440	15990	15990	15990	15990	0
21	20250311	181100	1293336440	15990	15990	15990	15990	0
22	20250311	181000	1293336440	15990	15990	15990	15990	0
23	20250311	180900	1293336440	15990	15990	15990	15990	0
24	20250311	180800	1293336440	15990	15990	15990	15990	0
25	20250311	180700	1293336440	15990	15990	15990	15990	0
26	20250311	180600	1293336440	15990	15990	15990	15990	0
27	20250311	180500	1293336440	15990	15990	15990	15990	0
28	20250311	180400	1293336440	15990	15990	15990	15990	0
29	20250311	180300	1293336440	15990	15990	15990	15990	0
30	20250311	180200	1293336440	15990	15990	15990	15990	0
31	20250311	180100	1293336440	15990	15990	15990	15990	0
32	20250311	180000	1293336440	15990	15990	15990	15990	4608
33	20250311	175900	1293336440	15990	15990	15990	15990	0
34	20250311	175800	1293336440	15990	15990	15990	15990	0
35	20250311	175700	1293336440	15990	15990	15990	15990	0
36	20250311	175600	1293336440	15990	15990	15990	15990	0
37	20250311	175500	1293336440	15990	15990	15990	15990	0
38	20250311	175400	1293336440	15990	15990	15990	15990	0
39	20250311	175300	1293336440	15990	15990	15990	15990	0
40	20250311	175200	1293336440	15990	15990	15990	15990	0
41	20250311	175100	1293336440	15990	15990	15990	15990	0
42	20250311	175000	1293336440	15990	15990	15990	15990	0
43	20250311	174900	1293336440	15990	15990	15990	15990	0
44	20250311	174800	1293336440	15990	15990	15990	15990	0
45	20250311	174700	1293336440	15990	15990	15990	15990	0
46	20250311	174600	1293336440	15990	15990	15990	15990	0
47	20250311	174500	1293336440	15990	15990	15990	15990	0
48	20250311	174400	1293336440	15990	15990	15990	15990	0
49	20250311	174300	1293336440	15990	15990	15990	15990	0
50	20250311	174200	1293336440	15990	15990	15990	15990	0
51	20250311	174100	1293336440	15990	15990	15990	15990	0
52	20250311	174000	1293336440	15990	15990	15990	15990	0
53	20250311	173900	1293336440	15990	15990	15990	15990	0
54	20250311	173800	1293336440	15990	15990	15990	15990	0
55	20250311	173700	1293336440	15990	15990	15990	15990	0
56	20250311	173600	1293336440	15990	15990	15990	15990	0
57	20250311	173500	1293336440	15990	15990	15990	15990	0
58	20250311	173400	1293336440	15990	15990	15990	15990	0
59	20250311	173300	1293336440	15990	15990	15990	15990	0
60	20250311	173200	1293336440	15990	15990	15990	15990	0
61	20250311	173100	1293336440	15990	15990	15990	15990	0
62	20250311	173000	1293336440	15990	15990	15990	15990	4608
63	20250311	172900	1293336440	15990	15990	15990	15990	0
64	20250311	172800	1293336440	15990	15990	15990	15990	0
65	20250311	172700	1293336440	15990	15990	15990	15990	0
66	20250311	172600	1293336440	15990	15990	15990	15990	0
67	20250311	172500	1293336440	15990	15990	15990	15990	0
68	20250311	172400	1293336440	15990	15990	15990	15990	0
69	20250311	172300	1293336440	15990	15990	15990	15990	0
70	20250311	172200	1293336440	15990	15990	15990	15990	0
71	20250311	172100	1293336440	15990	15990	15990	15990	0
72	20250311	172000	1293336440	15990	15990	15990	15990	0
73	20250311	171900	1293336440	15990	15990	15990	15990	0
74	20250311	171800	1293336440	15990	15990	15990	15990	0
75	20250311	171700	1293336440	15990	15990	15990	15990	0
76	20250311	171600	1293336440	15990	15990	15990	15990	0
77	20250311	171500	1293336440	15990	15990	15990	15990	0
78	20250311	171400	1293336440	15990	15990	15990	15990	0
79	20250311	171300	1293336440	15990	15990	15990	15990	0
80	20250311	171200	1293336440	15990	15990	15990	15990	0
81	20250311	171100	1293336440	15990	15990	15990	15990	0
82	20250311	171000	1293336440	15990	15990	15990	15990	0
83	20250311	170900	1293336440	15990	15990	15990	15990	0
84	20250311	170800	1293336440	15990	15990	15990	15990	0
85	20250311	170700	1293336440	15990	15990	15990	15990	0
86	20250311	170600	1293336440	15990	15990	15990	15990	0
87	20250311	170500	1293336440	15990	15990	15990	15990	0
88	20250311	170400	1293336440	15990	15990	15990	15990	0
89	20250311	170300	1293336440	15990	15990	15990	15990	0
90	20250311	170200	1293336440	15990	15990	15990	15990	0
91	20250311	170100	1293336440	15990	15990	15990	15990	0
92	20250311	170000	1293336440	15990	15990	15990	15990	4608
93	20250311	165900	1293336440	15990	15990	15990	15990	0
94	20250311	165800	1293336440	15990	15990	15990	15990	0
95	20250311	165700	1293336440	15990	15990	15990	15990	0
96	20250311	165600	1293336440	15990	15990	15990	15990	0
97	20250311	165500	1293336440	15990	15990	15990	15990	0
98	20250311	165400	1293336440	15990	15990	15990	15990	0
99	20250311	165300	1293336440	15990	15990	15990	15990	0
100	20250311	165200	1293336440	15990	15990	15990	15990	0
101	20250311	165100	1293336440	15990	15990	15990	15990	0
102	20250311	165000	1293336440	15990	15990	15990	15990	0
103	20250311	164900	1293336440	15990	15990	15990	15990	0
104	20250311	164800	1293336440	15990	15990	15990	15990	0
105	20250311	164700	1293336440	15990	15990	15990	15990	0
106	20250311	164600	1293336440	15990	15990	15990	15990	0
107	20250311	164500	1293336440	15990	15990	15990	15990	0
108	20250311	164400	1293336440	15990	15990	15990	15990	0
109	20250311	164300	1293336440	15990	15990	15990	15990	0
110	20250311	164200	1293336440	15990	15990	15990	15990	0
111	20250311	164100	1293336440	15990	15990	15990	15990	0
112	20250311	164000	1293336440	15990	15990	15990	15990	0
113	20250311	163900	1293336440	15990	15990	15990	15990	0
114	20250311	163800	1293336440	15990	15990	15990	15990	0
115	20250311	163700	1293336440	15990	15990	15990	15990	0
116	20250311	163600	1293336440	15990	15990	15990	15990	0
117	20250311	163500	1293336440	15990	15990	15990	15990	0
118	20250311	163400	1293336440	15990	15990	15990	15990	0
119	20250311	163300	1293336440	15990	15990	15990	15990	0
120	20250311	163200	1293336440	15990	15990	15990	15990	0
121	20250311	163100	1293336440	15990	15990	15990	15990	0
122	20250311	163000	1293336440	15990	15990	15990	15990	4608
123	20250311	162900	1293336440	15990	15990	15990	15990	0
124	20250311	162800	1293336440	15990	15990	15990	15990	0
125	20250311	162700	1293336440	15990	15990	15990	15990	0
126	20250311	162600	1293336440	15990	15990	15990	15990	0
127	20250311	162500	1293336440	15990	15990	15990	15990	0
128	20250311	162400	1293336440	15990	15990	15990	15990	0
129	20250311	162300	1293336440	15990	15990	15990	15990	0
130	20250311	162200	1293336440	15990	15990	15990	15990	0
131	20250311	162100	1293336440	15990	15990	15990	15990	0
132	20250311	162000	1293336440	15990	15990	15990	15990	0
133	20250311	161900	1293336440	15990	15990	15990	15990	0
134	20250311	161800	1293336440	15990	15990	15990	15990	0
135	20250311	161700	1293336440	15990	15990	15990	15990	0
136	20250311	161600	1293336440	15990	15990	15990	15990	0
137	20250311	161500	1293336440	15990	15990	15990	15990	0
138	20250311	161400	1293336440	15990	15990	15990	15990	0
139	20250311	161300	1293336440	15990	15990	15990	15990	0
140	20250311	161200	1293336440	15990	15990	15990	15990	0
141	20250311	161100	1293336440	15990	15990	15990	15990	0
142	20250311	161000	1293336440	15990	15990	15990	15990	0
143	20250311	160900	1293336440	15990	15990	15990	15990	0
144	20250311	160800	1293336440	15990	15990	15990	15990	0
145	20250311	160700	1293336440	15990	15990	15990	15990	0
146	20250311	160600	1293336440	15990	15990	15990	15990	0
147	20250311	160500	1293336440	15990	15990	15990	15990	0
148	20250311	160400	1293336440	15990	15990	15990	15990	0
149	20250311	160300	1293336440	15990	15990	15990	15990	0
150	20250311	160200	1293336440	15990	15990	15990	15990	0
151	20250311	160100	1293336440	15990	15990	15990	15990	0
152	20250311	160000	1293336440	15990	15990	15990	15990	4608
153	20250311	155900	1293336440	15990	15990	15990	15990	0
154	20250311	155800	1293336440	15990	15990	15990	15990	0
155	20250311	155700	1293336440	15990	15990	15990	15990	0
156	20250311	155600	1293336440	15990	15990	15990	15990	0
157	20250311	155500	1293336440	15990	15990	15990	15990	0
158	20250311	155400	1293336440	15990	15990	15990	15990	0
159	20250311	155300	1293336440	15990	15990	15990	15990	0
160	20250311	155200	1293336440	15990	15990	15990	15990	0
161	20250311	155100	1293336440	15990	15990	15990	15990	0
162	20250311	155000	1293336440	15990	15990	15990	15990	0
163	20250311	154900	1293336440	15990	15990	15990	15990	0
164	20250311	154800	1293336440	15990	15990	15990	15990	0
165	20250311	154700	1293336440	15990	15990	15990	15990	0
166	20250311	154600	1293336440	15990	15990	15990	15990	0
167	20250311	154500	1293336440	15990	15990	15990	15990	0
168	20250311	154400	1293336440	15990	15990	15990	15990	0
169	20250311	154300	1293336440	15990	15990	15990	15990	0
170	20250311	154200	1293336440	15990	15990	15990	15990	0
171	20250311	154100	1293336440	15990	15990	15990	15990	0
172	20250311	154000	1293336440	15990	15990	15990	15990	0
173	20250311	153900	1293336440	15990	15990	15990	15990	0
174	20250311	153800	1293336440	15990	15990	15990	15990	0
175	20250311	153700	1293336440	15990	15990	15990	15990	0
176	20250311	153600	1293336440	15990	15990	15990	15990	0
177	20250311	153500	1293336440	15990	15990	15990	15990	0
178	20250311	153400	1293336440	15990	15990	15990	15990	0
179	20250311	153300	1293336440	15990	15990	15990	15990	0
180	20250311	153200	1293336440	15990	15990	15990	15990	0
181	20250311	153100	1293336440	15990	15990	15990	15990	0
182	20250311	153000	1293336440	15990	15990	15990	15990	9216
183	20250311	152900	1219654520	15970	15970	15970	15970	0
184	20250311	152800	1219654520	15970	15970	15970	15970	0
185	20250311	152700	1219654520	15970	15970	15970	15970	0
186	20250311	152600	1219654520	15970	15970	15970	15970	0
187	20250311	152500	1219654520	15970	15970	15970	15970	0
188	20250311	152400	1219654520	15970	15970	15970	15970	0
189	20250311	152300	1219654520	15970	15970	15970	15970	0
190	20250311	152200	1219654520	15970	15970	15970	15970	0
191	20250311	152100	1219654520	15970	15970	15970	15970	0
192	20250311	152000	1219654520	15970	15970	15970	15970	0
193	20250311	151900	1219654520	15970	15970	15980	15970	157
194	20250311	151800	1217146840	15970	15970	15970	15970	18
195	20250311	151700	1216859380	15970	15970	15980	15970	265
196	20250311	151600	1212627300	15980	15970	15980	15970	57
197	20250311	151500	1211716900	15980	15970	15980	15970	455
198	20250311	151400	1204448190	15970	15980	15980	15970	44
199	20250311	151300	1203745430	15980	15970	15980	15970	2016
200	20250311	151200	1171547130	15990	15970	15990	15970	4
201	20250311	151100	1171483190	15970	15980	15990	15970	989
202	20250311	151000	1155679320	15990	15980	15990	15980	479
203	20250311	150900	1148024160	15990	15980	15990	15980	35
204	20250311	150800	1147464790	15990	15980	15990	15980	265
205	20250311	150700	1143229310	15990	15990	15990	15980	102
206	20250311	150600	1141598740	15990	15990	16000	15980	972
207	20250311	150500	1126056940	16010	16010	16010	16010	3
208	20250311	150400	1126008910	16010	15990	16010	15990	592
209	20250311	150300	1116541610	15990	15980	15990	15980	50
210	20250311	150200	1115742500	15990	15980	15990	15980	76
211	20250311	150100	1114527800	15985	15980	15990	15980	139
212	20250311	150000	1112306315	15990	15990	15990	15990	2
213	20250311	145900	1112274335	15990	15990	16010	15980	183
214	20250311	145800	1109348535	16010	15990	16010	15990	311
215	20250311	145700	1104374705	15980	16010	16010	15980	140
216	20250311	145600	1102135295	16000	15980	16010	15970	581
217	20250311	145500	1092848935	15980	15980	15980	15970	293
218	20250311	145400	1088169105	15980	15980	15980	15980	23
219	20250311	145300	1087801565	15980	15970	15980	15970	343
220	20250311	145200	1082323315	15980	15980	15980	15980	0
221	20250311	145100	1082323315	15980	15980	15980	15970	411
222	20250311	145000	1075759015	15980	15970	15980	15970	56
223	20250311	144900	1074864615	15980	15980	15980	15970	26
224	20250311	144800	1074449235	15990	15980	15990	15980	60
225	20250311	144700	1073490245	15990	15990	15990	15980	46
226	20250311	144600	1072755085	15980	15980	15990	15980	297
227	20250311	144500	1068008605	15970	15980	15980	15970	23
228	20250311	144400	1067641075	15980	15990	15990	15980	1533
229	20250311	144300	1043137565	15990	15980	15990	15980	174
230	20250311	144200	1040356955	15980	15980	15980	15980	0
231	20250311	144100	1040356955	15980	15980	15980	15980	34
232	20250311	144000	1039813635	15990	15980	15990	15980	131
233	20250311	143900	1037720055	15990	15990	15990	15990	2
234	20250311	143800	1037688075	15990	16000	16000	15990	8
235	20250311	143700	1037560085	15990	15990	16000	15990	102
236	20250311	143600	1035929005	15990	15990	15990	15990	0
237	20250311	143500	1035929005	15990	15990	16000	15990	80
238	20250311	143400	1034649645	16000	16010	16010	16000	28
239	20250311	143300	1034201625	16010	16010	16010	16010	11
240	20250311	143200	1034025515	15990	15990	15990	15990	1
241	20250311	143100	1034009525	16010	16010	16010	16010	0
242	20250311	143000	1034009525	16010	15980	16010	15980	3
243	20250311	142900	1033961525	15980	15980	16010	15980	139
244	20250311	142800	1031740125	15970	15970	15970	15970	0
245	20250311	142700	1031740125	15970	15970	15970	15970	1
246	20250311	142600	1031724155	15980	15980	15980	15970	65
247	20250311	142500	1030685985	16000	16000	16000	16000	0
248	20250311	142400	1030685985	16000	16000	16010	15980	1394
249	20250311	142300	1008382465	16010	16000	16010	16000	32
250	20250311	142200	1007870435	16010	16010	16010	16010	13
251	20250311	142100	1007662305	16010	16000	16010	16000	22
252	20250311	142000	1007310265	16000	16010	16010	16000	34
253	20250311	141900	1006766105	16010	16000	16010	16000	50
254	20250311	141800	1005966065	16010	16010	16010	16010	0
255	20250311	141700	1005966065	16010	16000	16010	16000	29
256	20250311	141600	1005502005	16000	16000	16000	16000	16
257	20250311	141500	1005246005	16000	16000	16010	16000	60
258	20250311	141400	1004285955	16010	15980	16010	15980	367
259	20250311	141300	998414025	16010	16010	16010	16010	4
260	20250311	141200	998349985	15980	16010	16010	15980	25
261	20250311	141100	997950365	15980	15980	15980	15980	23
262	20250311	141000	997582825	16010	16010	16010	16010	0
263	20250311	140900	997582825	16010	15980	16010	15970	4516
264	20250311	140800	925441145	15990	16000	16000	15980	819
265	20250311	140700	912345085	16000	16000	16000	16000	165
266	20250311	140600	909705085	15990	16000	16000	15990	47
267	20250311	140500	908953515	16000	16000	16000	16000	0
268	20250311	140400	908953515	16000	15990	16000	15990	47
269	20250311	140300	908201915	16000	16000	16010	15990	10
270	20250311	140200	908041945	16010	16010	16010	16010	2
271	20250311	140100	908009925	16010	16000	16010	16000	138
272	20250311	140000	905801635	16010	16010	16020	16010	615
273	20250311	135900	895955375	16000	16010	16010	16000	177
274	20250311	135800	893121885	16010	16010	16010	16010	0
275	20250311	135700	893121885	16010	16010	16010	16010	200
276	20250311	135600	889919885	16010	16000	16010	16000	77
277	20250311	135500	888687485	16000	15990	16000	15990	741
278	20250311	135400	876836125	15990	15995	16000	15980	1737
279	20250311	135300	849058300	16000	16005	16010	15990	2083
280	20250311	135200	815733295	16010	16010	16010	16000	15
281	20250311	135100	815493165	16000	16000	16000	16000	0
282	20250311	135000	815493165	16000	16000	16010	16000	153
283	20250311	134900	813044925	16000	16010	16010	16000	34
284	20250311	134800	812500835	16000	16000	16000	16000	0
285	20250311	134700	812500835	16000	16000	16000	16000	0
286	20250311	134600	812500835	16000	16010	16010	16000	2
287	20250311	134500	812468825	16000	16020	16020	16000	7
288	20250311	134400	812356705	16020	16010	16020	16000	53
289	20250311	134300	811508185	16000	16010	16020	16000	297
290	20250311	134200	806753375	16010	16010	16020	16010	841
291	20250311	134100	793287835	16000	16000	16000	16000	0
292	20250311	134000	793287835	16000	16000	16000	16000	0
293	20250311	133900	793287835	16000	16000	16000	16000	0
294	20250311	133800	793287835	16000	16000	16000	16000	0
295	20250311	133700	793287835	16000	16000	16000	16000	0
296	20250311	133600	793287835	16000	16000	16000	16000	0
297	20250311	133500	793287835	16000	16000	16000	16000	0
298	20250311	133400	793287835	16000	16000	16000	16000	0
299	20250311	133300	793287835	16000	16000	16000	16000	0
300	20250311	133200	793287835	16000	16010	16010	16000	372
301	20250311	133100	787332695	16020	16020	16020	16020	218
302	20250311	133000	783840335	16020	16020	16020	16020	14
303	20250311	132900	783616055	16020	16010	16020	16010	15
304	20250311	132800	783375895	16000	16010	16010	16000	118
305	20250311	132700	781487015	16000	16010	16010	16000	90
306	20250311	132600	780046415	16000	16000	16000	16000	0
307	20250311	132500	780046415	16000	16005	16005	16000	340
308	20250311	132400	774606215	16010	16010	16010	16010	8
309	20250311	132300	774478135	16010	16000	16010	16000	79
310	20250311	132200	773214015	15995	15995	15995	15995	0
311	20250311	132100	773214015	15995	15995	15995	15995	0
312	20250311	132000	773214015	15995	15995	15995	15995	1
313	20250311	131900	773198020	16000	16000	16000	16000	0
314	20250311	131800	773198020	16000	16000	16000	16000	16
315	20250311	131700	772942020	16000	16000	16000	16000	31
316	20250311	131600	772446020	16000	16000	16000	16000	7
317	20250311	131500	772334020	16000	16000	16000	16000	43
318	20250311	131400	771646020	16000	16000	16000	16000	3
319	20250311	131300	771598020	16000	16000	16000	16000	16
320	20250311	131200	771342020	15995	16000	16000	15995	68
321	20250311	131100	770254070	16000	16000	16000	16000	0
322	20250311	131000	770254070	16000	16000	16000	16000	2
323	20250311	130900	770222070	16000	16000	16000	16000	2
324	20250311	130800	770190070	16000	16000	16000	16000	0
325	20250311	130700	770190070	16000	16000	16000	16000	1
326	20250311	130600	770174070	16010	16030	16030	16010	179
327	20250311	130500	767308100	16030	15990	16030	15990	366
328	20250311	130400	761449660	16000	15990	16000	15990	35
329	20250311	130300	760889960	16000	16000	16000	16000	6
330	20250311	130200	760793960	16000	16000	16000	16000	5
331	20250311	130100	760713960	16010	16000	16010	16000	37
332	20250311	130000	760121890	16010	16010	16010	16010	18
333	20250311	125900	759833710	16010	16000	16010	16000	58
334	20250311	125800	758905580	16000	16000	16000	16000	56
335	20250311	125700	758009580	15990	15990	15990	15990	0
336	20250311	125600	758009580	15990	15990	15990	15990	0
337	20250311	125500	758009580	15990	15990	15990	15990	30
338	20250311	125400	757529880	16000	16000	16000	15990	202
339	20250311	125300	754299480	16000	16000	16000	16000	0
340	20250311	125200	754299480	16000	16000	16000	16000	2
341	20250311	125100	754267480	16000	16000	16000	16000	0
342	20250311	125000	754267480	16000	16000	16000	16000	4
343	20250311	124900	754203480	16010	16000	16010	16000	10
344	20250311	124800	754043400	15990	16000	16010	15990	140
345	20250311	124700	751803550	16000	15990	16000	15990	198
346	20250311	124600	748635560	16000	16000	16000	16000	3
347	20250311	124500	748587560	16000	16000	16000	16000	164
348	20250311	124400	745963560	16000	16000	16000	16000	56
349	20250311	124300	745067560	16000	16000	16000	16000	0
350	20250311	124200	745067560	16000	16000	16000	16000	0
351	20250311	124100	745067560	16000	16000	16000	16000	0
352	20250311	124000	745067560	16000	16000	16000	15990	122
353	20250311	123900	743116455	16010	16000	16010	16000	674
354	20250311	123800	732331625	16010	16010	16010	16010	4
355	20250311	123700	732267585	16000	16000	16000	16000	20
356	20250311	123600	731947585	16010	16010	16010	16010	0
357	20250311	123500	731947585	16010	16000	16010	16000	440
358	20250311	123400	724906935	16000	16000	16000	16000	17
359	20250311	123300	724634935	16000	16000	16000	16000	0
360	20250311	123200	724634935	16000	16010	16010	16000	202
361	20250311	123100	721402925	16000	16010	16010	16000	769
362	20250311	123000	709097195	16010	16010	16010	16000	223
363	20250311	122900	705528815	16010	16010	16010	16010	33
364	20250311	122800	705000485	16010	16010	16010	16010	3
365	20250311	122700	704952455	16010	16010	16010	16010	0
366	20250311	122600	704952455	16010	16010	16010	16000	407
367	20250311	122500	698438435	16010	16005	16010	16005	23
368	20250311	122400	698070305	16010	16010	16010	16010	4
369	20250311	122300	698006265	16010	16010	16010	16010	0
370	20250311	122200	698006265	16010	16010	16010	16010	9
371	20250311	122100	697862175	16005	16010	16010	16005	131
372	20250311	122000	695764965	16010	16010	16010	16010	6
373	20250311	121900	695668905	16010	16010	16010	16010	20
374	20250311	121800	695348705	16010	16010	16010	16010	1
375	20250311	121700	695332695	16010	16000	16010	16000	48
376	20250311	121600	694564625	16010	16010	16010	16010	0
377	20250311	121500	694564625	16010	16000	16010	16000	35
378	20250311	121400	694004575	16010	16010	16010	16000	276
379	20250311	121300	689587815	16010	16000	16010	16000	2
380	20250311	121200	689555805	16010	16010	16010	16000	37
381	20250311	121100	688963635	16000	16000	16010	16000	76
382	20250311	121000	687747605	16000	16000	16000	16000	21
383	20250311	120900	687411605	16000	16000	16010	16000	54
384	20250311	120800	686547565	16010	16000	16010	16000	11
385	20250311	120700	686371525	16000	16000	16000	16000	346
386	20250311	120600	680835525	16000	16000	16000	15990	49
387	20250311	120500	680051815	16000	15990	16000	15990	48
388	20250311	120400	679283865	16000	15990	16000	15990	81
389	20250311	120300	677987895	16000	16000	16000	15990	58
390	20250311	120200	677060365	16000	16000	16000	16000	5
391	20250311	120100	676980365	16000	16000	16000	16000	1
392	20250311	120000	676964365	16000	16000	16000	16000	0
393	20250311	115900	676964365	16000	16000	16000	16000	3
394	20250311	115800	676916365	15990	15990	15990	15990	16
395	20250311	115700	676660525	16000	15990	16000	15990	238
396	20250311	115600	672854765	15990	15990	15990	15990	27
397	20250311	115500	672423035	16000	15990	16000	15990	429
398	20250311	115400	665563225	16000	16000	16000	16000	0
399	20250311	115300	665563225	16000	16000	16000	16000	1
400	20250311	115200	665547225	16000	15990	16000	15990	260
401	20250311	115100	661389425	16000	16000	16000	16000	0
402	20250311	115000	661389425	16000	16000	16000	16000	6
403	20250311	114900	661293425	16000	16000	16000	16000	141
404	20250311	114800	659037425	16000	16000	16000	16000	1
405	20250311	114700	659021425	16000	16000	16000	16000	0
406	20250311	114600	659021425	16000	16000	16000	16000	4
407	20250311	114500	658957425	16000	16000	16000	16000	327
408	20250311	114400	653725425	16010	15990	16010	15990	843
409	20250311	114300	640243605	15990	15990	15990	15990	0
410	20250311	114200	640243605	15990	15990	15990	15980	45
411	20250311	114100	639524065	15990	15990	15990	15990	3
412	20250311	114000	639476095	15990	15990	15990	15980	61
413	20250311	113900	638500715	15990	15980	15990	15980	18
414	20250311	113800	638213045	15990	15980	15990	15980	3
415	20250311	113700	638165095	15990	15990	15990	15990	3
416	20250311	113600	638117125	15990	15990	15990	15990	11
417	20250311	113500	637941235	15990	15990	15990	15990	0
418	20250311	113400	637941235	15990	15990	15990	15990	1
419	20250311	113300	637925245	15990	15990	15990	15990	6
420	20250311	113200	637829305	15990	15990	15990	15990	90
421	20250311	113100	636390205	15980	16000	16000	15980	184
422	20250311	113000	633449355	16000	16000	16000	15990	24
423	20250311	112900	633065525	16000	16000	16000	16000	13
424	20250311	112800	632857525	16000	15980	16020	15980	21
425	20250311	112700	632521805	16000	15980	16000	15980	109
426	20250311	112600	630779645	15980	16000	16000	15970	122
427	20250311	112500	628830655	16020	15980	16020	15980	24
428	20250311	112400	628446695	16020	16050	16050	15990	471
429	20250311	112300	620902415	16050	15990	16050	15990	359
430	20250311	112200	615148715	15990	16020	16020	15980	24
431	20250311	112100	614764985	16020	16020	16020	15990	235
432	20250311	112000	611002705	16010	16000	16020	16000	23
433	20250311	111900	610634445	16020	15970	16020	15970	825
434	20250311	111800	597453765	15970	15970	15970	15960	294
435	20250311	111700	592758685	15970	15970	15970	15970	3
436	20250311	111600	592710775	15970	15970	15970	15970	58
437	20250311	111500	591784515	15970	15970	15970	15960	234
438	20250311	111400	588049735	15970	15970	15970	15970	27
439	20250311	111300	587618545	15970	15970	15970	15960	139
440	20250311	111200	585398875	15960	15970	15970	15960	301
441	20250311	111100	580594655	15970	15970	15970	15970	4
442	20250311	111000	580530775	15970	15970	15970	15970	16
443	20250311	110900	580275255	15970	15970	15970	15960	35
444	20250311	110800	579716555	15970	15970	15970	15970	104
445	20250311	110700	578055675	15960	15960	15970	15960	42
446	20250311	110600	577385275	15970	15970	15970	15970	12
447	20250311	110500	577193635	15970	15970	15970	15970	0
448	20250311	110400	577193635	15970	15970	15970	15970	18
449	20250311	110300	576906175	15970	15970	15970	15960	110
450	20250311	110200	575149575	15970	15970	15970	15970	6
451	20250311	110100	575053755	15970	15970	15970	15970	66
452	20250311	110000	573999735	15980	15980	15980	15970	874
453	20250311	105900	560039645	15980	15980	15980	15980	0
454	20250311	105800	560039645	15980	15980	15980	15980	15
455	20250311	105700	559799945	15980	15990	15990	15980	34
456	20250311	105600	559256475	15980	15980	15990	15980	41
457	20250311	105500	558601155	15990	15990	15990	15970	328
458	20250311	105400	553359535	15990	15980	15990	15980	249
459	20250311	105300	549380145	15980	15980	15980	15980	115
460	20250311	105200	547542445	15980	15970	15980	15970	50
461	20250311	105100	546743865	15980	15980	15980	15980	159
462	20250311	105000	544203045	15990	15990	15990	15990	82
463	20250311	104900	542891865	15990	15990	15990	15990	6
464	20250311	104800	542795925	15990	15980	15990	15980	289
465	20250311	104700	538176745	15980	15970	15980	15970	87
466	20250311	104600	536787185	15970	15970	15970	15970	202
467	20250311	104500	533561245	15970	15970	15970	15970	160
468	20250311	104400	531006045	15970	15960	15970	15960	21
469	20250311	104300	530670805	15970	15970	15970	15970	23
470	20250311	104200	530303495	15970	15970	15970	15970	87
471	20250311	104100	528914105	15980	15980	15980	15970	47
472	20250311	104000	528163215	15980	15970	15980	15970	1320
473	20250311	103900	507081845	15970	15960	15970	15960	20
474	20250311	103800	506762615	15970	15970	15970	15970	3
475	20250311	103700	506714705	15960	15960	15960	15960	541
476	20250311	103600	498080345	15970	15970	15970	15970	2
477	20250311	103500	498048405	15970	15970	15970	15970	3
478	20250311	103400	498000495	15970	15970	15970	15970	34
479	20250311	103300	497457515	15980	15980	15980	15980	0
480	20250311	103200	497457515	15980	15980	15980	15980	35
481	20250311	103100	496898215	15980	15980	15980	15980	4
482	20250311	103000	496834295	15980	15960	15980	15960	145
483	20250311	102900	494519755	15990	15970	15990	15960	910
484	20250311	102800	479989195	15980	16000	16000	15980	606
485	20250311	102700	470305295	16000	15980	16000	15980	683
486	20250311	102600	459389185	15980	15980	15980	15980	7
487	20250311	102500	459277325	15980	15980	15980	15980	70
488	20250311	102400	458158725	15980	15980	15980	15970	386
489	20250311	102300	451990535	15980	15980	15980	15980	118
490	20250311	102200	450104895	15980	15980	15980	15980	0
491	20250311	102100	450104895	15980	15980	15980	15980	0
492	20250311	102000	450104895	15980	15980	15980	15970	5
493	20250311	101900	450025005	15980	15980	15980	15980	19
494	20250311	101800	449721385	15980	15970	15980	15970	243
495	20250311	101700	445840135	15980	15980	15980	15980	0
496	20250311	101600	445840135	15980	15980	15980	15980	1057
497	20250311	101500	428949275	15990	15990	15990	15980	433
498	20250311	101400	422028615	15990	15990	16000	15990	125
499	20250311	101300	420029725	15990	15990	15990	15990	167
500	20250311	101200	417359395	16000	15990	16000	15990	86
501	20250311	101100	415984085	15990	15990	15990	15990	76
502	20250311	101000	414768845	16020	15990	16030	15990	291
503	20250311	100900	410111835	15990	15980	15990	15980	423
504	20250311	100800	403350265	15990	15990	16020	15990	666
505	20250311	100700	392698285	16030	16030	16030	15990	2079
506	20250311	100600	359423705	16020	16030	16030	16020	829
507	20250311	100500	346142845	16030	16020	16030	16020	929
508	20250311	100400	331258645	16020	16010	16020	16010	84
509	20250311	100300	329913685	16020	16010	16020	16010	22
510	20250311	100200	329561415	16020	16020	16020	16020	11
511	20250311	100100	329385195	16010	16010	16010	16010	1
512	20250311	100000	329369185	16020	16020	16020	16010	81
513	20250311	095900	328072245	16020	16020	16020	16020	0
514	20250311	095800	328072245	16020	16010	16020	16010	58
515	20250311	095700	327143255	16020	16020	16020	16020	3
516	20250311	095600	327095195	16020	16010	16020	16000	345
517	20250311	095500	321572005	16010	16010	16010	16010	1
518	20250311	095400	321555995	16010	16010	16010	16000	710
519	20250311	095300	310194895	16020	16020	16020	16020	0
520	20250311	095200	310194895	16020	16020	16020	16000	1521
521	20250311	095100	285832465	16030	16030	16030	16030	0
522	20250311	095000	285832465	16030	16030	16030	16020	174
523	20250311	094900	283043605	16030	16030	16030	16020	188
524	20250311	094800	280030565	16020	16030	16040	16020	729
525	20250311	094700	268347145	16030	16030	16030	16030	162
526	20250311	094600	265750285	16050	16050	16050	16050	1
527	20250311	094500	265734235	16050	16050	16050	16050	0
528	20250311	094400	265734235	16050	16040	16050	16040	385
529	20250311	094300	259558585	16030	16030	16040	16030	552
530	20250311	094200	250709345	16030	16030	16030	16030	22
531	20250311	094100	250356685	16030	16040	16070	16030	550
532	20250311	094000	241533585	16040	16030	16040	16030	330
533	20250311	093900	236243595	16030	16030	16030	16030	1
534	20250311	093800	236227565	16030	16030	16030	16030	40
535	20250311	093700	235586365	16030	16020	16030	16020	185
536	20250311	093600	232622395	16020	16020	16020	16020	367
537	20250311	093500	226743055	16020	16010	16020	16010	209
538	20250311	093400	223396475	16010	16010	16010	16010	1
539	20250311	093300	223380465	15990	15990	16010	15990	261
540	20250311	093200	219205655	16000	15990	16000	15990	82
541	20250311	093100	217894345	16010	16020	16020	16010	6
542	20250311	093000	217798235	16020	15990	16020	15990	32
543	20250311	092900	217286495	15990	16000	16020	15990	723
544	20250311	092800	205720625	16010	16020	16020	16000	573
545	20250311	092700	196546405	16010	16010	16010	16010	54
546	20250311	092600	195681865	16040	16020	16040	16010	721
547	20250311	092500	184129115	16020	16020	16020	16020	24
548	20250311	092400	183744635	16020	16020	16020	16020	7
549	20250311	092300	183632495	16020	16030	16030	16020	220
550	20250311	092200	180107615	16040	16010	16040	16010	1049
551	20250311	092100	163312045	16040	16000	16040	16000	7
552	20250311	092000	163200005	16040	16040	16040	16040	17
553	20250311	091900	162927325	16040	16040	16040	16040	0
554	20250311	091800	162927325	16040	16040	16040	16010	56
555	20250311	091700	162030075	16040	16000	16040	15990	487
556	20250311	091600	154236335	16010	16010	16040	16010	66
557	20250311	091500	153179615	16040	16000	16040	15990	458
558	20250311	091400	145854345	16000	16010	16040	16000	1252
559	20250311	091300	125822125	16010	16010	16050	16010	119
560	20250311	091200	123915335	16050	16010	16050	16010	114
561	20250311	091100	122089515	16050	16000	16050	16000	331
562	20250311	091000	116786695	16010	16040	16040	16010	227
563	20250311	090900	113152215	16040	16000	16040	15990	357
564	20250311	090800	107439405	16000	16030	16030	15980	918
565	20250311	090700	92749745	16090	16090	16090	16090	3
566	20250311	090600	92701475	16100	16100	16100	16030	25
567	20250311	090500	92300305	16070	16050	16100	16010	1660
568	20250311	090400	65591965	16080	16070	16090	15970	1249
569	20250311	090300	45611645	16100	16100	16100	16070	52
570	20250311	090200	44774745	16100	16030	16100	16010	758
571	20250311	090100	32622240	16050	16110	16110	16050	72
572	20250311	090000	31466310	16110	15990	16170	15980	1966