KissMeData/099190/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	201200	603935475	15600	15600	15600	15600	720
3	20250317	201100	603935475	15600	15600	15600	15600	0
4	20250317	201000	603935475	15600	15600	15600	15600	0
5	20250317	200900	603935475	15600	15600	15600	15600	0
6	20250317	200800	603935475	15600	15600	15600	15600	0
7	20250317	200700	603935475	15600	15600	15600	15600	0
8	20250317	200600	603935475	15600	15600	15600	15600	0
9	20250317	200500	603935475	15600	15600	15600	15600	0
10	20250317	200400	603935475	15600	15600	15600	15600	0
11	20250317	200300	603935475	15600	15600	15600	15600	0
12	20250317	200200	603935475	15600	15600	15600	15600	0
13	20250317	200100	603935475	15600	15600	15600	15600	0
14	20250317	200000	603935475	15600	15600	15600	15600	0
15	20250317	195900	603935475	15600	15600	15600	15600	0
16	20250317	195800	603935475	15600	15600	15600	15600	0
17	20250317	195700	603935475	15600	15600	15600	15600	0
18	20250317	195600	603935475	15600	15600	15600	15600	0
19	20250317	195500	603935475	15600	15600	15600	15600	0
20	20250317	195400	603935475	15600	15600	15600	15600	0
21	20250317	195300	603935475	15600	15600	15600	15600	0
22	20250317	195200	603935475	15600	15600	15600	15600	0
23	20250317	195100	603935475	15600	15600	15600	15600	0
24	20250317	195000	603935475	15600	15600	15600	15600	0
25	20250317	194900	603935475	15600	15600	15600	15600	0
26	20250317	194800	603935475	15600	15600	15600	15600	0
27	20250317	194700	603935475	15600	15600	15600	15600	0
28	20250317	194600	603935475	15600	15600	15600	15600	0
29	20250317	194500	603935475	15600	15600	15600	15600	0
30	20250317	194400	603935475	15600	15600	15600	15600	0
31	20250317	194300	603935475	15600	15600	15600	15600	0
32	20250317	194200	603935475	15600	15600	15600	15600	720
33	20250317	194100	603935475	15600	15600	15600	15600	0
34	20250317	194000	603935475	15600	15600	15600	15600	0
35	20250317	193900	603935475	15600	15600	15600	15600	0
36	20250317	193800	603935475	15600	15600	15600	15600	0
37	20250317	193700	603935475	15600	15600	15600	15600	0
38	20250317	193600	603935475	15600	15600	15600	15600	0
39	20250317	193500	603935475	15600	15600	15600	15600	0
40	20250317	193400	603935475	15600	15600	15600	15600	0
41	20250317	193300	603935475	15600	15600	15600	15600	0
42	20250317	193200	603935475	15600	15600	15600	15600	0
43	20250317	193100	603935475	15600	15600	15600	15600	0
44	20250317	193000	603935475	15600	15600	15600	15600	0
45	20250317	192900	603935475	15600	15600	15600	15600	0
46	20250317	192800	603935475	15600	15600	15600	15600	0
47	20250317	192700	603935475	15600	15600	15600	15600	0
48	20250317	192600	603935475	15600	15600	15600	15600	0
49	20250317	192500	603935475	15600	15600	15600	15600	0
50	20250317	192400	603935475	15600	15600	15600	15600	0
51	20250317	192300	603935475	15600	15600	15600	15600	0
52	20250317	192200	603935475	15600	15600	15600	15600	0
53	20250317	192100	603935475	15600	15600	15600	15600	0
54	20250317	192000	603935475	15600	15600	15600	15600	0
55	20250317	191900	603935475	15600	15600	15600	15600	0
56	20250317	191800	603935475	15600	15600	15600	15600	0
57	20250317	191700	603935475	15600	15600	15600	15600	0
58	20250317	191600	603935475	15600	15600	15600	15600	0
59	20250317	191500	603935475	15600	15600	15600	15600	0
60	20250317	191400	603935475	15600	15600	15600	15600	0
61	20250317	191300	603935475	15600	15600	15600	15600	0
62	20250317	191200	603935475	15600	15600	15600	15600	720
63	20250317	191100	603935475	15600	15600	15600	15600	0
64	20250317	191000	603935475	15600	15600	15600	15600	0
65	20250317	190900	603935475	15600	15600	15600	15600	0
66	20250317	190800	603935475	15600	15600	15600	15600	0
67	20250317	190700	603935475	15600	15600	15600	15600	0
68	20250317	190600	603935475	15600	15600	15600	15600	0
69	20250317	190500	603935475	15600	15600	15600	15600	0
70	20250317	190400	603935475	15600	15600	15600	15600	0
71	20250317	190300	603935475	15600	15600	15600	15600	0
72	20250317	190200	603935475	15600	15600	15600	15600	0
73	20250317	190100	603935475	15600	15600	15600	15600	0
74	20250317	190000	603935475	15600	15600	15600	15600	0
75	20250317	185900	603935475	15600	15600	15600	15600	0
76	20250317	185800	603935475	15600	15600	15600	15600	0
77	20250317	185700	603935475	15600	15600	15600	15600	0
78	20250317	185600	603935475	15600	15600	15600	15600	0
79	20250317	185500	603935475	15600	15600	15600	15600	0
80	20250317	185400	603935475	15600	15600	15600	15600	0
81	20250317	185300	603935475	15600	15600	15600	15600	0
82	20250317	185200	603935475	15600	15600	15600	15600	0
83	20250317	185100	603935475	15600	15600	15600	15600	0
84	20250317	185000	603935475	15600	15600	15600	15600	0
85	20250317	184900	603935475	15600	15600	15600	15600	0
86	20250317	184800	603935475	15600	15600	15600	15600	0
87	20250317	184700	603935475	15600	15600	15600	15600	0
88	20250317	184600	603935475	15600	15600	15600	15600	0
89	20250317	184500	603935475	15600	15600	15600	15600	0
90	20250317	184400	603935475	15600	15600	15600	15600	0
91	20250317	184300	603935475	15600	15600	15600	15600	0
92	20250317	184200	603935475	15600	15600	15600	15600	720
93	20250317	184100	603935475	15600	15600	15600	15600	0
94	20250317	184000	603935475	15600	15600	15600	15600	0
95	20250317	183900	603935475	15600	15600	15600	15600	0
96	20250317	183800	603935475	15600	15600	15600	15600	0
97	20250317	183700	603935475	15600	15600	15600	15600	0
98	20250317	183600	603935475	15600	15600	15600	15600	0
99	20250317	183500	603935475	15600	15600	15600	15600	0
100	20250317	183400	603935475	15600	15600	15600	15600	0
101	20250317	183300	603935475	15600	15600	15600	15600	0
102	20250317	183200	603935475	15600	15600	15600	15600	0
103	20250317	183100	603935475	15600	15600	15600	15600	0
104	20250317	183000	603935475	15600	15600	15600	15600	0
105	20250317	182900	603935475	15600	15600	15600	15600	0
106	20250317	182800	603935475	15600	15600	15600	15600	0
107	20250317	182700	603935475	15600	15600	15600	15600	0
108	20250317	182600	603935475	15600	15600	15600	15600	0
109	20250317	182500	603935475	15600	15600	15600	15600	0
110	20250317	182400	603935475	15600	15600	15600	15600	0
111	20250317	182300	603935475	15600	15600	15600	15600	0
112	20250317	182200	603935475	15600	15600	15600	15600	0
113	20250317	182100	603935475	15600	15600	15600	15600	0
114	20250317	182000	603935475	15600	15600	15600	15600	0
115	20250317	181900	603935475	15600	15600	15600	15600	0
116	20250317	181800	603935475	15600	15600	15600	15600	0
117	20250317	181700	603935475	15600	15600	15600	15600	0
118	20250317	181600	603935475	15600	15600	15600	15600	0
119	20250317	181500	603935475	15600	15600	15600	15600	0
120	20250317	181400	603935475	15600	15600	15600	15600	0
121	20250317	181300	603935475	15600	15600	15600	15600	0
122	20250317	181200	603935475	15600	15600	15600	15600	720
123	20250317	181100	603935475	15600	15600	15600	15600	0
124	20250317	181000	603935475	15600	15600	15600	15600	0
125	20250317	180900	603935475	15600	15600	15600	15600	0
126	20250317	180800	603935475	15600	15600	15600	15600	0
127	20250317	180700	603935475	15600	15600	15600	15600	0
128	20250317	180600	603935475	15600	15600	15600	15600	0
129	20250317	180500	603935475	15600	15600	15600	15600	0
130	20250317	180400	603935475	15600	15600	15600	15600	0
131	20250317	180300	603935475	15600	15600	15600	15600	0
132	20250317	180200	603935475	15600	15600	15600	15600	0
133	20250317	180100	603935475	15600	15600	15600	15600	0
134	20250317	180000	603935475	15600	15600	15600	15600	0
135	20250317	175900	603935475	15600	15600	15600	15600	0
136	20250317	175800	603935475	15600	15600	15600	15600	0
137	20250317	175700	603935475	15600	15600	15600	15600	0
138	20250317	175600	603935475	15600	15600	15600	15600	0
139	20250317	175500	603935475	15600	15600	15600	15600	0
140	20250317	175400	603935475	15600	15600	15600	15600	0
141	20250317	175300	603935475	15600	15600	15600	15600	0
142	20250317	175200	603935475	15600	15600	15600	15600	0
143	20250317	175100	603935475	15600	15600	15600	15600	0
144	20250317	175000	603935475	15600	15600	15600	15600	0
145	20250317	174900	603935475	15600	15600	15600	15600	0
146	20250317	174800	603935475	15600	15600	15600	15600	0
147	20250317	174700	603935475	15600	15600	15600	15600	0
148	20250317	174600	603935475	15600	15600	15600	15600	0
149	20250317	174500	603935475	15600	15600	15600	15600	0
150	20250317	174400	603935475	15600	15600	15600	15600	0
151	20250317	174300	603935475	15600	15600	15600	15600	0
152	20250317	174200	603935475	15600	15600	15600	15600	720
153	20250317	174100	603935475	15600	15600	15600	15600	0
154	20250317	174000	603935475	15600	15600	15600	15600	0
155	20250317	173900	603935475	15600	15600	15600	15600	0
156	20250317	173800	603935475	15600	15600	15600	15600	0
157	20250317	173700	603935475	15600	15600	15600	15600	0
158	20250317	173600	603935475	15600	15600	15600	15600	0
159	20250317	173500	603935475	15600	15600	15600	15600	0
160	20250317	173400	603935475	15600	15600	15600	15600	0
161	20250317	173300	603935475	15600	15600	15600	15600	0
162	20250317	173200	603935475	15600	15600	15600	15600	0
163	20250317	173100	603935475	15600	15600	15600	15600	0
164	20250317	173000	603935475	15600	15600	15600	15600	0
165	20250317	172900	603935475	15600	15600	15600	15600	0
166	20250317	172800	603935475	15600	15600	15600	15600	0
167	20250317	172700	603935475	15600	15600	15600	15600	0
168	20250317	172600	603935475	15600	15600	15600	15600	0
169	20250317	172500	603935475	15600	15600	15600	15600	0
170	20250317	172400	603935475	15600	15600	15600	15600	0
171	20250317	172300	603935475	15600	15600	15600	15600	0
172	20250317	172200	603935475	15600	15600	15600	15600	0
173	20250317	172100	603935475	15600	15600	15600	15600	0
174	20250317	172000	603935475	15600	15600	15600	15600	0
175	20250317	171900	603935475	15600	15600	15600	15600	0
176	20250317	171800	603935475	15600	15600	15600	15600	0
177	20250317	171700	603935475	15600	15600	15600	15600	0
178	20250317	171600	603935475	15600	15600	15600	15600	0
179	20250317	171500	603935475	15600	15600	15600	15600	0
180	20250317	171400	603935475	15600	15600	15600	15600	0
181	20250317	171300	603935475	15600	15600	15600	15600	0
182	20250317	171200	603935475	15600	15600	15600	15600	720
183	20250317	171100	603935475	15600	15600	15600	15600	0
184	20250317	171000	603935475	15600	15600	15600	15600	0
185	20250317	170900	603935475	15600	15600	15600	15600	0
186	20250317	170800	603935475	15600	15600	15600	15600	0
187	20250317	170700	603935475	15600	15600	15600	15600	0
188	20250317	170600	603935475	15600	15600	15600	15600	0
189	20250317	170500	603935475	15600	15600	15600	15600	0
190	20250317	170400	603935475	15600	15600	15600	15600	0
191	20250317	170300	603935475	15600	15600	15600	15600	0
192	20250317	170200	603935475	15600	15600	15600	15600	0
193	20250317	170100	603935475	15600	15600	15600	15600	0
194	20250317	170000	603935475	15600	15600	15600	15600	0
195	20250317	165900	603935475	15600	15600	15600	15600	0
196	20250317	165800	603935475	15600	15600	15600	15600	0
197	20250317	165700	603935475	15600	15600	15600	15600	0
198	20250317	165600	603935475	15600	15600	15600	15600	0
199	20250317	165500	603935475	15600	15600	15600	15600	0
200	20250317	165400	603935475	15600	15600	15600	15600	0
201	20250317	165300	603935475	15600	15600	15600	15600	0
202	20250317	165200	603935475	15600	15600	15600	15600	0
203	20250317	165100	603935475	15600	15600	15600	15600	0
204	20250317	165000	603935475	15600	15600	15600	15600	0
205	20250317	164900	603935475	15600	15600	15600	15600	0
206	20250317	164800	603935475	15600	15600	15600	15600	0
207	20250317	164700	603935475	15600	15600	15600	15600	0
208	20250317	164600	603935475	15600	15600	15600	15600	0
209	20250317	164500	603935475	15600	15600	15600	15600	0
210	20250317	164400	603935475	15600	15600	15600	15600	0
211	20250317	164300	603935475	15600	15600	15600	15600	0
212	20250317	164200	603935475	15600	15600	15600	15600	720
213	20250317	164100	603935475	15600	15600	15600	15600	0
214	20250317	164000	603935475	15600	15600	15600	15600	0
215	20250317	163900	603935475	15600	15600	15600	15600	0
216	20250317	163800	603935475	15600	15600	15600	15600	0
217	20250317	163700	603935475	15600	15600	15600	15600	0
218	20250317	163600	603935475	15600	15600	15600	15600	0
219	20250317	163500	603935475	15600	15600	15600	15600	0
220	20250317	163400	603935475	15600	15600	15600	15600	0
221	20250317	163300	603935475	15600	15600	15600	15600	0
222	20250317	163200	603935475	15600	15600	15600	15600	0
223	20250317	163100	603935475	15600	15600	15600	15600	0
224	20250317	163000	603935475	15600	15600	15600	15600	0
225	20250317	162900	603935475	15600	15600	15600	15600	0
226	20250317	162800	603935475	15600	15600	15600	15600	0
227	20250317	162700	603935475	15600	15600	15600	15600	0
228	20250317	162600	603935475	15600	15600	15600	15600	0
229	20250317	162500	603935475	15600	15600	15600	15600	0
230	20250317	162400	603935475	15600	15600	15600	15600	0
231	20250317	162300	603935475	15600	15600	15600	15600	0
232	20250317	162200	603935475	15600	15600	15600	15600	0
233	20250317	162100	603935475	15600	15600	15600	15600	0
234	20250317	162000	603935475	15600	15600	15600	15600	0
235	20250317	161900	603935475	15600	15600	15600	15600	0
236	20250317	161800	603935475	15600	15600	15600	15600	0
237	20250317	161700	603935475	15600	15600	15600	15600	0
238	20250317	161600	603935475	15600	15600	15600	15600	0
239	20250317	161500	603935475	15600	15600	15600	15600	0
240	20250317	161400	603935475	15600	15600	15600	15600	0
241	20250317	161300	603935475	15600	15600	15600	15600	0
242	20250317	161200	603935475	15600	15600	15600	15600	720
243	20250317	161100	603935475	15600	15600	15600	15600	0
244	20250317	161000	603935475	15600	15600	15600	15600	0
245	20250317	160900	603935475	15600	15600	15600	15600	0
246	20250317	160800	603935475	15600	15600	15600	15600	0
247	20250317	160700	603935475	15600	15600	15600	15600	0
248	20250317	160600	603935475	15600	15600	15600	15600	0
249	20250317	160500	603935475	15600	15600	15600	15600	0
250	20250317	160400	603935475	15600	15600	15600	15600	0
251	20250317	160300	603935475	15600	15600	15600	15600	0
252	20250317	160200	603935475	15600	15600	15600	15600	0
253	20250317	160100	603935475	15600	15600	15600	15600	0
254	20250317	160000	603935475	15600	15600	15600	15600	0
255	20250317	155900	603935475	15600	15600	15600	15600	0
256	20250317	155800	603935475	15600	15600	15600	15600	0
257	20250317	155700	603935475	15600	15600	15600	15600	0
258	20250317	155600	603935475	15600	15600	15600	15600	0
259	20250317	155500	603935475	15600	15600	15600	15600	0
260	20250317	155400	603935475	15600	15600	15600	15600	0
261	20250317	155300	603935475	15600	15600	15600	15600	0
262	20250317	155200	603935475	15600	15600	15600	15600	0
263	20250317	155100	603935475	15600	15600	15600	15600	0
264	20250317	155000	603935475	15600	15600	15600	15600	0
265	20250317	154900	603935475	15600	15600	15600	15600	0
266	20250317	154800	603935475	15600	15600	15600	15600	0
267	20250317	154700	603935475	15600	15600	15600	15600	0
268	20250317	154600	603935475	15600	15600	15600	15600	0
269	20250317	154500	603935475	15600	15600	15600	15600	0
270	20250317	154400	603935475	15600	15600	15600	15600	0
271	20250317	154300	603935475	15600	15600	15600	15600	0
272	20250317	154200	603935475	15600	15600	15600	15600	720
273	20250317	154100	603935475	15600	15600	15600	15600	0
274	20250317	154000	603935475	15600	15600	15600	15600	0
275	20250317	153900	603935475	15600	15600	15600	15600	0
276	20250317	153800	603935475	15600	15600	15600	15600	0
277	20250317	153700	603935475	15600	15600	15600	15600	0
278	20250317	153600	603935475	15600	15600	15600	15600	0
279	20250317	153500	603935475	15600	15600	15600	15600	0
280	20250317	153400	603935475	15600	15600	15600	15600	0
281	20250317	153300	603935475	15600	15600	15600	15600	0
282	20250317	153200	603935475	15600	15600	15600	15600	0
283	20250317	153100	603935475	15600	15600	15600	15600	0
284	20250317	153000	603935475	15600	15600	15600	15600	720
285	20250317	152900	592703475	15580	15580	15580	15580	0
286	20250317	152800	592703475	15580	15580	15580	15580	0
287	20250317	152700	592703475	15580	15580	15580	15580	0
288	20250317	152600	592703475	15580	15580	15580	15580	0
289	20250317	152500	592703475	15580	15580	15580	15580	0
290	20250317	152400	592703475	15580	15580	15580	15580	0
291	20250317	152300	592703475	15580	15580	15580	15580	0
292	20250317	152200	592703475	15580	15580	15580	15580	0
293	20250317	152100	592703475	15580	15580	15580	15580	0
294	20250317	152000	592703475	15580	15580	15580	15580	0
295	20250317	151900	592703475	15580	15570	15580	15570	65
296	20250317	151800	591691075	15590	15570	15590	15570	75
297	20250317	151700	590523185	15570	15590	15590	15570	6
298	20250317	151600	590429745	15590	15560	15590	15560	39
299	20250317	151500	589822695	15550	15570	15570	15550	131
300	20250317	151400	587784505	15600	15570	15600	15560	60
301	20250317	151300	586850315	15590	15590	15590	15590	68
302	20250317	151200	585790195	15620	15580	15620	15580	36
303	20250317	151100	585229115	15620	15580	15620	15580	18
304	20250317	151000	584948515	15620	15550	15620	15530	926
305	20250317	150900	570554925	15570	15580	15620	15570	471
306	20250317	150800	563218375	15580	15600	15610	15580	62
307	20250317	150700	562252015	15610	15610	15610	15610	4
308	20250317	150600	562189575	15610	15610	15610	15610	5
309	20250317	150500	562111525	15620	15620	15620	15620	4
310	20250317	150400	562049045	15620	15620	15620	15620	57
311	20250317	150300	561158705	15620	15620	15620	15620	4
312	20250317	150200	561096225	15610	15600	15610	15600	6
313	20250317	150100	561002575	15610	15560	15610	15550	209
314	20250317	150000	557749795	15570	15590	15590	15570	332
315	20250317	145900	552574775	15610	15600	15610	15600	5
316	20250317	145800	552496735	15620	15620	15620	15620	5
317	20250317	145700	552418635	15620	15590	15620	15580	176
318	20250317	145600	549676305	15620	15590	15620	15580	79
319	20250317	145500	548444575	15580	15580	15620	15580	31
320	20250317	145400	547961435	15620	15590	15620	15560	414
321	20250317	145300	541510245	15630	15600	15630	15590	143
322	20250317	145200	539280655	15630	15680	15680	15600	201
323	20250317	145100	536137925	15680	15670	15680	15640	25
324	20250317	145000	535746425	15680	15640	15680	15630	48
325	20250317	144900	534995565	15680	15680	15680	15680	5
326	20250317	144800	534917165	15680	15680	15680	15680	19
327	20250317	144700	534619245	15680	15630	15680	15630	24
328	20250317	144600	534243655	15680	15670	15680	15660	48
329	20250317	144500	533491275	15670	15680	15680	15600	157
330	20250317	144400	531038015	15680	15660	15680	15620	228
331	20250317	144300	527471795	15660	15680	15720	15660	53
332	20250317	144200	526640505	15720	15720	15720	15720	38
333	20250317	144100	526043145	15720	15720	15720	15720	17
334	20250317	144000	525775905	15720	15720	15720	15720	35
335	20250317	143900	525225705	15720	15710	15720	15680	89
336	20250317	143800	523827455	15710	15710	15710	15680	38
337	20250317	143700	523230595	15710	15710	15710	15710	23
338	20250317	143600	522869265	15710	15710	15710	15700	42
339	20250317	143500	522209595	15710	15700	15710	15700	27
340	20250317	143400	521785485	15700	15700	15710	15680	48
341	20250317	143300	521031995	15700	15690	15700	15680	37
342	20250317	143200	520451425	15690	15690	15690	15660	45
343	20250317	143100	519745895	15690	15660	15690	15660	29
344	20250317	143000	519291285	15690	15670	15690	15650	52
345	20250317	142900	518476535	15670	15710	15710	15670	31
346	20250317	142800	517989685	15710	15680	15710	15680	46
347	20250317	142700	517267895	15680	15700	15710	15670	27
348	20250317	142600	516844075	15700	15700	15700	15690	31
349	20250317	142500	516357385	15710	15710	15710	15710	38
350	20250317	142400	515760405	15710	15700	15710	15670	23
351	20250317	142300	515399375	15700	15700	15700	15650	373
352	20250317	142200	509557135	15700	15700	15700	15700	43
353	20250317	142100	508882035	15700	15700	15700	15700	28
354	20250317	142000	508442435	15700	15690	15700	15690	40
355	20250317	141900	507814785	15690	15690	15690	15660	35
356	20250317	141800	507265975	15690	15690	15690	15690	31
357	20250317	141700	506779585	15690	15690	15690	15690	16
358	20250317	141600	506528545	15690	15690	15690	15680	26
359	20250317	141500	506120625	15690	15690	15690	15690	24
360	20250317	141400	505744065	15690	15690	15690	15690	48
361	20250317	141300	504990945	15690	15690	15690	15690	21
362	20250317	141200	504661455	15690	15690	15690	15690	30
363	20250317	141100	504190755	15690	15680	15690	15680	35
364	20250317	141000	503641625	15690	15690	15690	15660	43
365	20250317	140900	502967625	15670	15670	15690	15660	34
366	20250317	140800	502434805	15660	15650	15690	15650	26
367	20250317	140700	502027355	15650	15670	15690	15640	38
368	20250317	140600	501432535	15660	15690	15690	15650	82
369	20250317	140500	500148215	15690	15660	15690	15660	32
370	20250317	140400	499646605	15660	15690	15690	15650	95
371	20250317	140300	498158595	15690	15690	15690	15650	61
372	20250317	140200	497203135	15690	15690	15690	15690	32
373	20250317	140100	496701055	15680	15680	15680	15680	43
374	20250317	140000	496026815	15680	15680	15680	15680	22
375	20250317	135900	495681855	15680	15680	15680	15680	34
376	20250317	135800	495148735	15680	15660	15680	15660	38
377	20250317	135700	494553455	15650	15640	15670	15640	24
378	20250317	135600	494177805	15630	15680	15680	15620	206
379	20250317	135500	490954585	15680	15690	15690	15660	119
380	20250317	135400	489090545	15690	15690	15690	15690	27
381	20250317	135300	488666915	15690	15660	15690	15660	57
382	20250317	135200	487773675	15660	15650	15690	15650	22
383	20250317	135100	487429035	15640	15650	15690	15640	58
384	20250317	135000	486520465	15650	15660	15690	15650	44
385	20250317	134900	485831475	15650	15690	15690	15650	34
386	20250317	134800	485298085	15690	15690	15690	15660	20
387	20250317	134700	484984315	15690	15670	15690	15670	28
388	20250317	134600	484545375	15660	15690	15690	15650	30
389	20250317	134500	484075035	15690	15690	15690	15690	28
390	20250317	134400	483635715	15690	15680	15690	15680	33
391	20250317	134300	483118045	15680	15680	15680	15680	30
392	20250317	134200	482647645	15680	15680	15680	15640	232
393	20250317	134100	479016585	15690	15680	15690	15680	30
394	20250317	134000	478545955	15680	15670	15680	15650	34
395	20250317	133900	478013425	15670	15660	15670	15660	32
396	20250317	133800	477512075	15660	15660	15660	15660	23
397	20250317	133700	477151895	15660	15660	15660	15660	30
398	20250317	133600	476682095	15650	15640	15660	15640	36
399	20250317	133500	476118645	15640	15630	15660	15630	17
400	20250317	133400	475852595	15650	15660	15670	15630	46
401	20250317	133300	475132955	15660	15630	15660	15630	37
402	20250317	133200	474553935	15630	15640	15660	15630	44
403	20250317	133100	473865465	15630	15660	15660	15630	41
404	20250317	133000	473223575	15660	15650	15660	15650	22
405	20250317	132900	472879215	15620	15620	15640	15620	41
406	20250317	132800	472238455	15620	15620	15620	15620	36
407	20250317	132700	471676135	15620	15620	15620	15620	43
408	20250317	132600	471004475	15620	15620	15620	15610	40
409	20250317	132500	470379725	15620	15620	15620	15620	26
410	20250317	132400	469973605	15620	15620	15620	15620	43
411	20250317	132300	469301945	15620	15620	15620	15620	21
412	20250317	132200	468973925	15620	15620	15620	15620	18
413	20250317	132100	468692765	15620	15620	15620	15600	56
414	20250317	132000	467818225	15620	15620	15620	15620	16
415	20250317	131900	467568305	15620	15620	15620	15620	31
416	20250317	131800	467084085	15620	15610	15620	15610	22
417	20250317	131700	466740565	15600	15590	15600	15590	8
418	20250317	131600	466615815	15580	15620	15620	15580	26
419	20250317	131500	466209875	15620	15610	15620	15610	14
420	20250317	131400	465991295	15610	15590	15610	15590	31
421	20250317	131300	465507675	15580	15620	15620	15580	32
422	20250317	131200	465008275	15620	15620	15620	15620	26
423	20250317	131100	464602155	15620	15610	15620	15610	29
424	20250317	131000	464149335	15610	15620	15620	15610	20
425	20250317	130900	463837045	15610	15600	15610	15600	42
426	20250317	130800	463181725	15600	15590	15600	15590	58
427	20250317	130700	462277425	15580	15580	15580	15580	0
428	20250317	130600	462277425	15580	15570	15580	15570	14
429	20250317	130500	462059415	15560	15610	15620	15560	554
430	20250317	130400	453427385	15610	15610	15610	15610	27
431	20250317	130300	453005915	15610	15600	15610	15600	26
432	20250317	130200	452600275	15600	15600	15600	15600	17
433	20250317	130100	452335075	15600	15600	15600	15600	35
434	20250317	130000	451789075	15600	15600	15600	15600	39
435	20250317	125900	451180675	15600	15600	15600	15600	33
436	20250317	125800	450665875	15610	15600	15610	15600	38
437	20250317	125700	450072965	15590	15590	15590	15590	0
438	20250317	125600	450072965	15590	15590	15590	15580	33
439	20250317	125500	449558545	15590	15590	15590	15590	25
440	20250317	125400	449168795	15590	15590	15590	15590	27
441	20250317	125300	448747865	15590	15580	15590	15580	29
442	20250317	125200	448295825	15570	15570	15580	15570	66
443	20250317	125100	447268065	15570	15570	15570	15570	0
444	20250317	125000	447268065	15570	15570	15570	15570	74
445	20250317	124900	446115885	15570	15570	15570	15570	7
446	20250317	124800	446006895	15570	15570	15570	15570	37
447	20250317	124700	445430805	15570	15570	15570	15570	0
448	20250317	124600	445430805	15570	15570	15570	15570	24
449	20250317	124500	445057125	15570	15580	15580	15570	69
450	20250317	124400	443982655	15570	15570	15570	15570	19
451	20250317	124300	443686825	15570	15570	15570	15570	0
452	20250317	124200	443686825	15570	15600	15600	15570	29
453	20250317	124100	443234965	15600	15600	15600	15600	23
454	20250317	124000	442876165	15600	15600	15600	15600	37
455	20250317	123900	442298965	15600	15600	15600	15600	12
456	20250317	123800	442111765	15600	15600	15600	15600	24
457	20250317	123700	441737365	15600	15600	15600	15600	32
458	20250317	123600	441238165	15600	15600	15600	15600	20
459	20250317	123500	440926165	15600	15620	15620	15570	59
460	20250317	123400	440005455	15620	15610	15620	15610	33
461	20250317	123300	439490245	15610	15610	15610	15610	16
462	20250317	123200	439240485	15610	15580	15610	15580	82
463	20250317	123100	437962245	15570	15550	15570	15550	28
464	20250317	123000	437526315	15510	15520	15520	15510	2
465	20250317	122900	437495285	15500	15500	15500	15500	0
466	20250317	122800	437495285	15500	15580	15580	15500	355
467	20250317	122700	431986045	15600	15580	15600	15580	51
468	20250317	122600	431191115	15570	15550	15570	15550	46
469	20250317	122500	430475295	15500	15500	15500	15500	0
470	20250317	122400	430475295	15500	15500	15500	15500	0
471	20250317	122300	430475295	15500	15610	15610	15500	712
472	20250317	122200	419430365	15610	15600	15610	15590	58
473	20250317	122100	418525495	15590	15590	15590	15590	1
474	20250317	122000	418509905	15590	15590	15590	15590	39
475	20250317	121900	417901895	15590	15590	15590	15590	31
476	20250317	121800	417418605	15590	15580	15590	15580	33
477	20250317	121700	416904335	15570	15570	15570	15570	34
478	20250317	121600	416374955	15570	15560	15570	15560	116
479	20250317	121500	414569665	15530	15530	15530	15530	0
480	20250317	121400	414569665	15530	15560	15560	15530	26
481	20250317	121300	414165135	15560	15560	15560	15560	27
482	20250317	121200	413745015	15560	15560	15560	15560	24
483	20250317	121100	413371575	15560	15560	15560	15560	41
484	20250317	121000	412733615	15510	15510	15510	15510	17
485	20250317	120900	412469945	15500	15500	15500	15500	0
486	20250317	120800	412469945	15500	15600	15600	15500	292
487	20250317	120700	407939565	15590	15590	15590	15530	270
488	20250317	120600	403743185	15590	15590	15590	15580	21
489	20250317	120500	403415865	15590	15590	15590	15590	26
490	20250317	120400	403010525	15590	15590	15590	15590	25
491	20250317	120300	402620775	15590	15600	15600	15540	300
492	20250317	120200	397952555	15600	15600	15600	15600	8
493	20250317	120100	397827755	15590	15590	15590	15590	0
494	20250317	120000	397827755	15590	15580	15590	15580	60
495	20250317	115900	396892635	15580	15590	15590	15580	51
496	20250317	115800	396097695	15590	15590	15590	15590	17
497	20250317	115700	395832665	15590	15590	15590	15590	35
498	20250317	115600	395287015	15580	15580	15580	15580	0
499	20250317	115500	395287015	15580	15620	15620	15580	36
500	20250317	115400	394725855	15620	15620	15620	15620	25
501	20250317	115300	394335355	15620	15620	15620	15620	51
502	20250317	115200	393538735	15640	15630	15640	15630	36
503	20250317	115100	392975745	15630	15620	15630	15620	8
504	20250317	115000	392850715	15620	15620	15620	15620	0
505	20250317	114900	392850715	15620	15620	15620	15620	52
506	20250317	114800	392038475	15620	15620	15620	15620	0
507	20250317	114700	392038475	15620	15620	15620	15620	24
508	20250317	114600	391663595	15620	15620	15620	15620	21
509	20250317	114500	391335575	15620	15640	15640	15620	47
510	20250317	114400	390600715	15640	15630	15640	15630	79
511	20250317	114300	389365535	15620	15620	15620	15620	2
512	20250317	114200	389334295	15610	15610	15610	15610	0
513	20250317	114100	389334295	15610	15610	15610	15610	89
514	20250317	114000	387945005	15610	15600	15615	15600	31
515	20250317	113900	387461120	15610	15610	15610	15610	23
516	20250317	113800	387102090	15610	15610	15610	15610	19
517	20250317	113700	386805500	15610	15610	15610	15610	54
518	20250317	113600	385962560	15610	15610	15610	15610	0
519	20250317	113500	385962560	15610	15610	15610	15610	50
520	20250317	113400	385182060	15610	15640	15640	15610	35
521	20250317	113300	384635290	15640	15640	15640	15640	22
522	20250317	113200	384291210	15640	15620	15640	15610	71
523	20250317	113100	383181940	15610	15610	15610	15610	0
524	20250317	113000	383181940	15610	15630	15630	15610	79
525	20250317	112900	381947880	15620	15610	15620	15610	3
526	20250317	112800	381901040	15600	15570	15600	15570	2
527	20250317	112700	381869870	15570	15590	15590	15570	179
528	20250317	112600	379080170	15580	15580	15580	15580	0
529	20250317	112500	379080170	15580	15620	15620	15580	140
530	20250317	112400	376894680	15600	15600	15600	15600	20
531	20250317	112300	376582680	15590	15590	15590	15590	0
532	20250317	112200	376582680	15590	15590	15590	15590	0
533	20250317	112100	376582680	15590	15610	15610	15590	100
534	20250317	112000	375023080	15600	15600	15600	15600	0
535	20250317	111900	375023080	15600	15690	15690	15590	224
536	20250317	111800	371524730	15690	15690	15690	15690	152
537	20250317	111700	369139850	15650	15650	15650	15650	3
538	20250317	111600	369092900	15640	15640	15640	15640	0
539	20250317	111500	369092900	15640	15670	15670	15640	35
540	20250317	111400	368544780	15670	15680	15680	15670	29
541	20250317	111300	368090200	15680	15680	15680	15680	19
542	20250317	111200	367792280	15680	15680	15680	15650	72
543	20250317	111100	366664040	15670	15670	15670	15670	15
544	20250317	111000	366428990	15670	15670	15670	15670	5
545	20250317	110900	366350640	15650	15670	15670	15650	60
546	20250317	110800	365410540	15670	15690	15690	15670	18
547	20250317	110700	365128280	15690	15690	15690	15690	26
548	20250317	110600	364720340	15690	15690	15690	15680	31
549	20250317	110500	364233960	15690	15690	15690	15690	20
550	20250317	110400	363920160	15690	15690	15690	15690	14
551	20250317	110300	363700500	15690	15690	15690	15690	19
552	20250317	110200	363402390	15690	15690	15690	15690	55
553	20250317	110100	362539440	15670	15670	15680	15670	27
554	20250317	110000	362116330	15680	15680	15680	15670	39
555	20250317	105900	361504930	15670	15670	15670	15670	17
556	20250317	105800	361238540	15670	15670	15670	15670	49
557	20250317	105700	360470710	15670	15670	15670	15670	41
558	20250317	105600	359828240	15670	15660	15670	15660	31
559	20250317	105500	359342550	15660	15650	15660	15650	39
560	20250317	105400	358731940	15640	15640	15640	15640	0
561	20250317	105300	358731940	15640	15650	15650	15640	58
562	20250317	105200	357824340	15650	15660	15670	15650	31
563	20250317	105100	357338890	15660	15650	15660	15650	72
564	20250317	105000	356211890	15650	15650	15650	15650	10
565	20250317	104900	356055390	15640	15640	15640	15640	13
566	20250317	104800	355852070	15640	15650	15650	15640	51
567	20250317	104700	355054150	15650	15650	15650	15650	123
568	20250317	104600	353129200	15650	15650	15650	15650	28
569	20250317	104500	352691000	15650	15650	15650	15650	36
570	20250317	104400	352127600	15650	15640	15650	15640	20
571	20250317	104300	351814730	15640	15650	15650	15640	20
572	20250317	104200	351501800	15650	15650	15650	15650	62
573	20250317	104100	350531500	15650	15650	15650	15650	25
574	20250317	104000	350140250	15650	15650	15650	15650	33
575	20250317	103900	349623800	15650	15630	15650	15590	110
576	20250317	103800	347908200	15640	15640	15640	15640	27
577	20250317	103700	347485920	15640	15640	15640	15640	35
578	20250317	103600	346938520	15640	15650	15650	15640	23
579	20250317	103500	346578720	15650	15670	15670	15650	48
580	20250317	103400	345826960	15670	15670	15670	15670	20
581	20250317	103300	345513560	15670	15660	15670	15660	50
582	20250317	103200	344730200	15660	15600	15660	15600	7
583	20250317	103100	344620740	15590	15600	15600	15590	80
584	20250317	103000	343373470	15600	15610	15610	15600	62
585	20250317	102900	342405820	15610	15600	15610	15600	37
586	20250317	102800	341828260	15590	15590	15590	15590	9
587	20250317	102700	341687950	15590	15580	15590	15580	55
588	20250317	102600	340830510	15570	15580	15580	15570	61
589	20250317	102500	339880640	15570	15580	15590	15570	99
590	20250317	102400	338338030	15570	15570	15570	15570	0
591	20250317	102300	338338030	15570	15580	15580	15570	20
592	20250317	102200	338026580	15580	15510	15580	15510	316
593	20250317	102100	333122410	15510	15510	15510	15510	50
594	20250317	102000	332346910	15500	15560	15560	15500	489
595	20250317	101900	324760830	15520	15520	15520	15520	0
596	20250317	101800	324760830	15520	15540	15540	15520	102
597	20250317	101700	323176100	15530	15530	15530	15530	0
598	20250317	101600	323176100	15530	15530	15530	15530	172
599	20250317	101500	320504940	15520	15550	15550	15510	965
600	20250317	101400	305519150	15550	15550	15550	15550	4
601	20250317	101300	305456950	15550	15570	15570	15550	721
602	20250317	101200	294236180	15570	15620	15620	15570	216
603	20250317	101100	290868970	15610	15700	15730	15610	237
604	20250317	101000	287157430	15700	15700	15700	15700	33
605	20250317	100900	286639330	15700	15580	15700	15530	494
606	20250317	100800	278929460	15570	15570	15570	15570	0
607	20250317	100700	278929460	15570	15590	15590	15570	107
608	20250317	100600	277262730	15580	15580	15580	15580	86
609	20250317	100500	275922850	15580	15680	15690	15580	118
610	20250317	100400	274081300	15700	15620	15700	15570	872
611	20250317	100300	260486570	15620	15650	15650	15620	521
612	20250317	100200	252346760	15650	15650	15650	15650	35
613	20250317	100100	251799010	15650	15720	15720	15650	62
614	20250317	100000	250827100	15720	15720	15720	15720	22
615	20250317	095900	250481260	15650	15650	15650	15650	124
616	20250317	095800	248540660	15720	15720	15720	15710	20
617	20250317	095700	248226280	15720	15700	15720	15700	52
618	20250317	095600	247409150	15700	15700	15700	15690	17
619	20250317	095500	247142260	15700	15700	15700	15700	46
620	20250317	095400	246420060	15700	15700	15700	15700	45
621	20250317	095300	245713560	15700	15700	15700	15650	57
622	20250317	095200	244819730	15700	15710	15710	15600	137
623	20250317	095100	242679230	15710	15680	15710	15620	410
624	20250317	095000	236259580	15680	15680	15690	15680	37
625	20250317	094900	235679240	15650	15650	15680	15650	133
626	20250317	094800	233596710	15650	15650	15650	15650	25
627	20250317	094700	233205460	15650	15630	15650	15630	48
628	20250317	094600	232454550	15620	15620	15620	15620	32
629	20250317	094500	231954710	15600	15680	15680	15600	111
630	20250317	094400	230219950	15680	15680	15680	15680	64
631	20250317	094300	229216430	15680	15680	15680	15680	29
632	20250317	094200	228761710	15620	15670	15680	15620	90
633	20250317	094100	227354490	15670	15660	15670	15660	56
634	20250317	094000	226477120	15660	15620	15660	15620	322
635	20250317	093900	221443670	15620	15620	15620	15620	15
636	20250317	093800	221209370	15620	15620	15620	15620	33
637	20250317	093700	220693910	15620	15620	15620	15620	11
638	20250317	093600	220522090	15610	15610	15610	15610	50
639	20250317	093500	219741590	15610	15620	15620	15610	156
640	20250317	093400	217306070	15620	15620	15630	15620	83
641	20250317	093300	216009280	15620	15620	15620	15620	27
642	20250317	093200	215587540	15620	15620	15620	15620	11
643	20250317	093100	215415720	15540	15650	15650	15540	480
644	20250317	093000	207932730	15650	15650	15650	15620	146
645	20250317	092900	205649260	15650	15620	15700	15510	769
646	20250317	092800	193681120	15620	15620	15700	15550	696
647	20250317	092700	182836180	15670	15690	15690	15560	475
648	20250317	092600	175422380	15690	15600	15690	15600	50
649	20250317	092500	174638700	15690	15700	15700	15670	49
650	20250317	092400	173869700	15700	15670	15700	15600	258
651	20250317	092300	169835850	15690	15690	15700	15600	200
652	20250317	092200	166707390	15700	15610	15700	15580	275
653	20250317	092100	162411010	15650	15620	15650	15590	497
654	20250317	092000	154652130	15610	15610	15610	15610	2
655	20250317	091900	154620910	15560	15560	15560	15560	0
656	20250317	091800	154620910	15560	15690	15690	15560	119
657	20250317	091700	152767900	15700	15620	15700	15580	430
658	20250317	091600	146053090	15670	15650	15670	15620	207
659	20250317	091500	142817310	15650	15640	15680	15640	309
660	20250317	091400	137981840	15620	15530	15700	15530	294
661	20250317	091300	133390530	15520	15610	15700	15510	507
662	20250317	091200	125496120	15540	15610	15700	15540	173
663	20250317	091100	122790860	15540	15710	15710	15540	154
664	20250317	091000	120388410	15620	15730	15730	15500	1050
665	20250317	090900	104006570	15730	15570	15730	15530	597
666	20250317	090800	94703460	15560	15690	15710	15550	478
667	20250317	090700	87251640	15640	15660	15660	15530	484
668	20250317	090600	79721310	15530	15530	15530	15530	25
669	20250317	090500	79333060	15520	15580	15760	15520	680
670	20250317	090400	68739320	15590	15620	15620	15560	782
671	20250317	090300	56545150	15620	15670	15670	15620	370
672	20250317	090200	50761440	15650	15750	15760	15620	1218
673	20250317	090100	31677170	15750	15890	15890	15740	405
674	20250317	090000	25293450	15750	15900	15900	15750	1591