KissMeData/248070/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	210000	590452080	17800	17800	17800	17800	1290
3	20250317	205900	590452080	17800	17800	17800	17800	0
4	20250317	205800	590452080	17800	17800	17800	17800	0
5	20250317	205700	590452080	17800	17800	17800	17800	0
6	20250317	205600	590452080	17800	17800	17800	17800	0
7	20250317	205500	590452080	17800	17800	17800	17800	0
8	20250317	205400	590452080	17800	17800	17800	17800	0
9	20250317	205300	590452080	17800	17800	17800	17800	0
10	20250317	205200	590452080	17800	17800	17800	17800	0
11	20250317	205100	590452080	17800	17800	17800	17800	0
12	20250317	205000	590452080	17800	17800	17800	17800	0
13	20250317	204900	590452080	17800	17800	17800	17800	0
14	20250317	204800	590452080	17800	17800	17800	17800	0
15	20250317	204700	590452080	17800	17800	17800	17800	0
16	20250317	204600	590452080	17800	17800	17800	17800	0
17	20250317	204500	590452080	17800	17800	17800	17800	0
18	20250317	204400	590452080	17800	17800	17800	17800	0
19	20250317	204300	590452080	17800	17800	17800	17800	0
20	20250317	204200	590452080	17800	17800	17800	17800	0
21	20250317	204100	590452080	17800	17800	17800	17800	0
22	20250317	204000	590452080	17800	17800	17800	17800	0
23	20250317	203900	590452080	17800	17800	17800	17800	0
24	20250317	203800	590452080	17800	17800	17800	17800	0
25	20250317	203700	590452080	17800	17800	17800	17800	0
26	20250317	203600	590452080	17800	17800	17800	17800	0
27	20250317	203500	590452080	17800	17800	17800	17800	0
28	20250317	203400	590452080	17800	17800	17800	17800	0
29	20250317	203300	590452080	17800	17800	17800	17800	0
30	20250317	203200	590452080	17800	17800	17800	17800	0
31	20250317	203100	590452080	17800	17800	17800	17800	0
32	20250317	203000	590452080	17800	17800	17800	17800	1290
33	20250317	202900	590452080	17800	17800	17800	17800	0
34	20250317	202800	590452080	17800	17800	17800	17800	0
35	20250317	202700	590452080	17800	17800	17800	17800	0
36	20250317	202600	590452080	17800	17800	17800	17800	0
37	20250317	202500	590452080	17800	17800	17800	17800	0
38	20250317	202400	590452080	17800	17800	17800	17800	0
39	20250317	202300	590452080	17800	17800	17800	17800	0
40	20250317	202200	590452080	17800	17800	17800	17800	0
41	20250317	202100	590452080	17800	17800	17800	17800	0
42	20250317	202000	590452080	17800	17800	17800	17800	0
43	20250317	201900	590452080	17800	17800	17800	17800	0
44	20250317	201800	590452080	17800	17800	17800	17800	0
45	20250317	201700	590452080	17800	17800	17800	17800	0
46	20250317	201600	590452080	17800	17800	17800	17800	0
47	20250317	201500	590452080	17800	17800	17800	17800	0
48	20250317	201400	590452080	17800	17800	17800	17800	0
49	20250317	201300	590452080	17800	17800	17800	17800	0
50	20250317	201200	590452080	17800	17800	17800	17800	0
51	20250317	201100	590452080	17800	17800	17800	17800	0
52	20250317	201000	590452080	17800	17800	17800	17800	0
53	20250317	200900	590452080	17800	17800	17800	17800	0
54	20250317	200800	590452080	17800	17800	17800	17800	0
55	20250317	200700	590452080	17800	17800	17800	17800	0
56	20250317	200600	590452080	17800	17800	17800	17800	0
57	20250317	200500	590452080	17800	17800	17800	17800	0
58	20250317	200400	590452080	17800	17800	17800	17800	0
59	20250317	200300	590452080	17800	17800	17800	17800	0
60	20250317	200200	590452080	17800	17800	17800	17800	0
61	20250317	200100	590452080	17800	17800	17800	17800	0
62	20250317	200000	590452080	17800	17800	17800	17800	1290
63	20250317	195900	590452080	17800	17800	17800	17800	0
64	20250317	195800	590452080	17800	17800	17800	17800	0
65	20250317	195700	590452080	17800	17800	17800	17800	0
66	20250317	195600	590452080	17800	17800	17800	17800	0
67	20250317	195500	590452080	17800	17800	17800	17800	0
68	20250317	195400	590452080	17800	17800	17800	17800	0
69	20250317	195300	590452080	17800	17800	17800	17800	0
70	20250317	195200	590452080	17800	17800	17800	17800	0
71	20250317	195100	590452080	17800	17800	17800	17800	0
72	20250317	195000	590452080	17800	17800	17800	17800	0
73	20250317	194900	590452080	17800	17800	17800	17800	0
74	20250317	194800	590452080	17800	17800	17800	17800	0
75	20250317	194700	590452080	17800	17800	17800	17800	0
76	20250317	194600	590452080	17800	17800	17800	17800	0
77	20250317	194500	590452080	17800	17800	17800	17800	0
78	20250317	194400	590452080	17800	17800	17800	17800	0
79	20250317	194300	590452080	17800	17800	17800	17800	0
80	20250317	194200	590452080	17800	17800	17800	17800	0
81	20250317	194100	590452080	17800	17800	17800	17800	0
82	20250317	194000	590452080	17800	17800	17800	17800	0
83	20250317	193900	590452080	17800	17800	17800	17800	0
84	20250317	193800	590452080	17800	17800	17800	17800	0
85	20250317	193700	590452080	17800	17800	17800	17800	0
86	20250317	193600	590452080	17800	17800	17800	17800	0
87	20250317	193500	590452080	17800	17800	17800	17800	0
88	20250317	193400	590452080	17800	17800	17800	17800	0
89	20250317	193300	590452080	17800	17800	17800	17800	0
90	20250317	193200	590452080	17800	17800	17800	17800	0
91	20250317	193100	590452080	17800	17800	17800	17800	0
92	20250317	193000	590452080	17800	17800	17800	17800	1290
93	20250317	192900	590452080	17800	17800	17800	17800	0
94	20250317	192800	590452080	17800	17800	17800	17800	0
95	20250317	192700	590452080	17800	17800	17800	17800	0
96	20250317	192600	590452080	17800	17800	17800	17800	0
97	20250317	192500	590452080	17800	17800	17800	17800	0
98	20250317	192400	590452080	17800	17800	17800	17800	0
99	20250317	192300	590452080	17800	17800	17800	17800	0
100	20250317	192200	590452080	17800	17800	17800	17800	0
101	20250317	192100	590452080	17800	17800	17800	17800	0
102	20250317	192000	590452080	17800	17800	17800	17800	0
103	20250317	191900	590452080	17800	17800	17800	17800	0
104	20250317	191800	590452080	17800	17800	17800	17800	0
105	20250317	191700	590452080	17800	17800	17800	17800	0
106	20250317	191600	590452080	17800	17800	17800	17800	0
107	20250317	191500	590452080	17800	17800	17800	17800	0
108	20250317	191400	590452080	17800	17800	17800	17800	0
109	20250317	191300	590452080	17800	17800	17800	17800	0
110	20250317	191200	590452080	17800	17800	17800	17800	0
111	20250317	191100	590452080	17800	17800	17800	17800	0
112	20250317	191000	590452080	17800	17800	17800	17800	0
113	20250317	190900	590452080	17800	17800	17800	17800	0
114	20250317	190800	590452080	17800	17800	17800	17800	0
115	20250317	190700	590452080	17800	17800	17800	17800	0
116	20250317	190600	590452080	17800	17800	17800	17800	0
117	20250317	190500	590452080	17800	17800	17800	17800	0
118	20250317	190400	590452080	17800	17800	17800	17800	0
119	20250317	190300	590452080	17800	17800	17800	17800	0
120	20250317	190200	590452080	17800	17800	17800	17800	0
121	20250317	190100	590452080	17800	17800	17800	17800	0
122	20250317	190000	590452080	17800	17800	17800	17800	1290
123	20250317	185900	590452080	17800	17800	17800	17800	0
124	20250317	185800	590452080	17800	17800	17800	17800	0
125	20250317	185700	590452080	17800	17800	17800	17800	0
126	20250317	185600	590452080	17800	17800	17800	17800	0
127	20250317	185500	590452080	17800	17800	17800	17800	0
128	20250317	185400	590452080	17800	17800	17800	17800	0
129	20250317	185300	590452080	17800	17800	17800	17800	0
130	20250317	185200	590452080	17800	17800	17800	17800	0
131	20250317	185100	590452080	17800	17800	17800	17800	0
132	20250317	185000	590452080	17800	17800	17800	17800	0
133	20250317	184900	590452080	17800	17800	17800	17800	0
134	20250317	184800	590452080	17800	17800	17800	17800	0
135	20250317	184700	590452080	17800	17800	17800	17800	0
136	20250317	184600	590452080	17800	17800	17800	17800	0
137	20250317	184500	590452080	17800	17800	17800	17800	0
138	20250317	184400	590452080	17800	17800	17800	17800	0
139	20250317	184300	590452080	17800	17800	17800	17800	0
140	20250317	184200	590452080	17800	17800	17800	17800	0
141	20250317	184100	590452080	17800	17800	17800	17800	0
142	20250317	184000	590452080	17800	17800	17800	17800	0
143	20250317	183900	590452080	17800	17800	17800	17800	0
144	20250317	183800	590452080	17800	17800	17800	17800	0
145	20250317	183700	590452080	17800	17800	17800	17800	0
146	20250317	183600	590452080	17800	17800	17800	17800	0
147	20250317	183500	590452080	17800	17800	17800	17800	0
148	20250317	183400	590452080	17800	17800	17800	17800	0
149	20250317	183300	590452080	17800	17800	17800	17800	0
150	20250317	183200	590452080	17800	17800	17800	17800	0
151	20250317	183100	590452080	17800	17800	17800	17800	0
152	20250317	183000	590452080	17800	17800	17800	17800	1290
153	20250317	182900	590452080	17800	17800	17800	17800	0
154	20250317	182800	590452080	17800	17800	17800	17800	0
155	20250317	182700	590452080	17800	17800	17800	17800	0
156	20250317	182600	590452080	17800	17800	17800	17800	0
157	20250317	182500	590452080	17800	17800	17800	17800	0
158	20250317	182400	590452080	17800	17800	17800	17800	0
159	20250317	182300	590452080	17800	17800	17800	17800	0
160	20250317	182200	590452080	17800	17800	17800	17800	0
161	20250317	182100	590452080	17800	17800	17800	17800	0
162	20250317	182000	590452080	17800	17800	17800	17800	0
163	20250317	181900	590452080	17800	17800	17800	17800	0
164	20250317	181800	590452080	17800	17800	17800	17800	0
165	20250317	181700	590452080	17800	17800	17800	17800	0
166	20250317	181600	590452080	17800	17800	17800	17800	0
167	20250317	181500	590452080	17800	17800	17800	17800	0
168	20250317	181400	590452080	17800	17800	17800	17800	0
169	20250317	181300	590452080	17800	17800	17800	17800	0
170	20250317	181200	590452080	17800	17800	17800	17800	0
171	20250317	181100	590452080	17800	17800	17800	17800	0
172	20250317	181000	590452080	17800	17800	17800	17800	0
173	20250317	180900	590452080	17800	17800	17800	17800	0
174	20250317	180800	590452080	17800	17800	17800	17800	0
175	20250317	180700	590452080	17800	17800	17800	17800	0
176	20250317	180600	590452080	17800	17800	17800	17800	0
177	20250317	180500	590452080	17800	17800	17800	17800	0
178	20250317	180400	590452080	17800	17800	17800	17800	0
179	20250317	180300	590452080	17800	17800	17800	17800	0
180	20250317	180200	590452080	17800	17800	17800	17800	0
181	20250317	180100	590452080	17800	17800	17800	17800	0
182	20250317	180000	590452080	17800	17800	17800	17800	1290
183	20250317	175900	590452080	17800	17800	17800	17800	0
184	20250317	175800	590452080	17800	17800	17800	17800	0
185	20250317	175700	590452080	17800	17800	17800	17800	0
186	20250317	175600	590452080	17800	17800	17800	17800	0
187	20250317	175500	590452080	17800	17800	17800	17800	0
188	20250317	175400	590452080	17800	17800	17800	17800	0
189	20250317	175300	590452080	17800	17800	17800	17800	0
190	20250317	175200	590452080	17800	17800	17800	17800	0
191	20250317	175100	590452080	17800	17800	17800	17800	0
192	20250317	175000	590452080	17800	17800	17800	17800	0
193	20250317	174900	590452080	17800	17800	17800	17800	0
194	20250317	174800	590452080	17800	17800	17800	17800	0
195	20250317	174700	590452080	17800	17800	17800	17800	0
196	20250317	174600	590452080	17800	17800	17800	17800	0
197	20250317	174500	590452080	17800	17800	17800	17800	0
198	20250317	174400	590452080	17800	17800	17800	17800	0
199	20250317	174300	590452080	17800	17800	17800	17800	0
200	20250317	174200	590452080	17800	17800	17800	17800	0
201	20250317	174100	590452080	17800	17800	17800	17800	0
202	20250317	174000	590452080	17800	17800	17800	17800	0
203	20250317	173900	590452080	17800	17800	17800	17800	0
204	20250317	173800	590452080	17800	17800	17800	17800	0
205	20250317	173700	590452080	17800	17800	17800	17800	0
206	20250317	173600	590452080	17800	17800	17800	17800	0
207	20250317	173500	590452080	17800	17800	17800	17800	0
208	20250317	173400	590452080	17800	17800	17800	17800	0
209	20250317	173300	590452080	17800	17800	17800	17800	0
210	20250317	173200	590452080	17800	17800	17800	17800	0
211	20250317	173100	590452080	17800	17800	17800	17800	0
212	20250317	173000	590452080	17800	17800	17800	17800	1290
213	20250317	172900	590452080	17800	17800	17800	17800	0
214	20250317	172800	590452080	17800	17800	17800	17800	0
215	20250317	172700	590452080	17800	17800	17800	17800	0
216	20250317	172600	590452080	17800	17800	17800	17800	0
217	20250317	172500	590452080	17800	17800	17800	17800	0
218	20250317	172400	590452080	17800	17800	17800	17800	0
219	20250317	172300	590452080	17800	17800	17800	17800	0
220	20250317	172200	590452080	17800	17800	17800	17800	0
221	20250317	172100	590452080	17800	17800	17800	17800	0
222	20250317	172000	590452080	17800	17800	17800	17800	0
223	20250317	171900	590452080	17800	17800	17800	17800	0
224	20250317	171800	590452080	17800	17800	17800	17800	0
225	20250317	171700	590452080	17800	17800	17800	17800	0
226	20250317	171600	590452080	17800	17800	17800	17800	0
227	20250317	171500	590452080	17800	17800	17800	17800	0
228	20250317	171400	590452080	17800	17800	17800	17800	0
229	20250317	171300	590452080	17800	17800	17800	17800	0
230	20250317	171200	590452080	17800	17800	17800	17800	0
231	20250317	171100	590452080	17800	17800	17800	17800	0
232	20250317	171000	590452080	17800	17800	17800	17800	0
233	20250317	170900	590452080	17800	17800	17800	17800	0
234	20250317	170800	590452080	17800	17800	17800	17800	0
235	20250317	170700	590452080	17800	17800	17800	17800	0
236	20250317	170600	590452080	17800	17800	17800	17800	0
237	20250317	170500	590452080	17800	17800	17800	17800	0
238	20250317	170400	590452080	17800	17800	17800	17800	0
239	20250317	170300	590452080	17800	17800	17800	17800	0
240	20250317	170200	590452080	17800	17800	17800	17800	0
241	20250317	170100	590452080	17800	17800	17800	17800	0
242	20250317	170000	590452080	17800	17800	17800	17800	1290
243	20250317	165900	590452080	17800	17800	17800	17800	0
244	20250317	165800	590452080	17800	17800	17800	17800	0
245	20250317	165700	590452080	17800	17800	17800	17800	0
246	20250317	165600	590452080	17800	17800	17800	17800	0
247	20250317	165500	590452080	17800	17800	17800	17800	0
248	20250317	165400	590452080	17800	17800	17800	17800	0
249	20250317	165300	590452080	17800	17800	17800	17800	0
250	20250317	165200	590452080	17800	17800	17800	17800	0
251	20250317	165100	590452080	17800	17800	17800	17800	0
252	20250317	165000	590452080	17800	17800	17800	17800	0
253	20250317	164900	590452080	17800	17800	17800	17800	0
254	20250317	164800	590452080	17800	17800	17800	17800	0
255	20250317	164700	590452080	17800	17800	17800	17800	0
256	20250317	164600	590452080	17800	17800	17800	17800	0
257	20250317	164500	590452080	17800	17800	17800	17800	0
258	20250317	164400	590452080	17800	17800	17800	17800	0
259	20250317	164300	590452080	17800	17800	17800	17800	0
260	20250317	164200	590452080	17800	17800	17800	17800	0
261	20250317	164100	590452080	17800	17800	17800	17800	0
262	20250317	164000	590452080	17800	17800	17800	17800	0
263	20250317	163900	590452080	17800	17800	17800	17800	0
264	20250317	163800	590452080	17800	17800	17800	17800	0
265	20250317	163700	590452080	17800	17800	17800	17800	0
266	20250317	163600	590452080	17800	17800	17800	17800	0
267	20250317	163500	590452080	17800	17800	17800	17800	0
268	20250317	163400	590452080	17800	17800	17800	17800	0
269	20250317	163300	590452080	17800	17800	17800	17800	0
270	20250317	163200	590452080	17800	17800	17800	17800	0
271	20250317	163100	590452080	17800	17800	17800	17800	0
272	20250317	163000	590452080	17800	17800	17800	17800	1290
273	20250317	162900	590452080	17800	17800	17800	17800	0
274	20250317	162800	590452080	17800	17800	17800	17800	0
275	20250317	162700	590452080	17800	17800	17800	17800	0
276	20250317	162600	590452080	17800	17800	17800	17800	0
277	20250317	162500	590452080	17800	17800	17800	17800	0
278	20250317	162400	590452080	17800	17800	17800	17800	0
279	20250317	162300	590452080	17800	17800	17800	17800	0
280	20250317	162200	590452080	17800	17800	17800	17800	0
281	20250317	162100	590452080	17800	17800	17800	17800	0
282	20250317	162000	590452080	17800	17800	17800	17800	0
283	20250317	161900	590452080	17800	17800	17800	17800	0
284	20250317	161800	590452080	17800	17800	17800	17800	0
285	20250317	161700	590452080	17800	17800	17800	17800	0
286	20250317	161600	590452080	17800	17800	17800	17800	0
287	20250317	161500	590452080	17800	17800	17800	17800	0
288	20250317	161400	590452080	17800	17800	17800	17800	0
289	20250317	161300	590452080	17800	17800	17800	17800	0
290	20250317	161200	590452080	17800	17800	17800	17800	0
291	20250317	161100	590452080	17800	17800	17800	17800	0
292	20250317	161000	590452080	17800	17800	17800	17800	0
293	20250317	160900	590452080	17800	17800	17800	17800	0
294	20250317	160800	590452080	17800	17800	17800	17800	0
295	20250317	160700	590452080	17800	17800	17800	17800	0
296	20250317	160600	590452080	17800	17800	17800	17800	0
297	20250317	160500	590452080	17800	17800	17800	17800	0
298	20250317	160400	590452080	17800	17800	17800	17800	0
299	20250317	160300	590452080	17800	17800	17800	17800	0
300	20250317	160200	590452080	17800	17800	17800	17800	0
301	20250317	160100	590452080	17800	17800	17800	17800	0
302	20250317	160000	590452080	17800	17800	17800	17800	1290
303	20250317	155900	590452080	17800	17800	17800	17800	0
304	20250317	155800	590452080	17800	17800	17800	17800	0
305	20250317	155700	590452080	17800	17800	17800	17800	0
306	20250317	155600	590452080	17800	17800	17800	17800	0
307	20250317	155500	590452080	17800	17800	17800	17800	0
308	20250317	155400	590452080	17800	17800	17800	17800	0
309	20250317	155300	590452080	17800	17800	17800	17800	0
310	20250317	155200	590452080	17800	17800	17800	17800	0
311	20250317	155100	590452080	17800	17800	17800	17800	0
312	20250317	155000	590452080	17800	17800	17800	17800	0
313	20250317	154900	590452080	17800	17800	17800	17800	0
314	20250317	154800	590452080	17800	17800	17800	17800	0
315	20250317	154700	590452080	17800	17800	17800	17800	0
316	20250317	154600	590452080	17800	17800	17800	17800	0
317	20250317	154500	590452080	17800	17800	17800	17800	0
318	20250317	154400	590452080	17800	17800	17800	17800	0
319	20250317	154300	590452080	17800	17800	17800	17800	0
320	20250317	154200	590452080	17800	17800	17800	17800	0
321	20250317	154100	590452080	17800	17800	17800	17800	0
322	20250317	154000	590452080	17800	17800	17800	17800	0
323	20250317	153900	590452080	17800	17800	17800	17800	0
324	20250317	153800	590452080	17800	17800	17800	17800	0
325	20250317	153700	590452080	17800	17800	17800	17800	0
326	20250317	153600	590452080	17800	17800	17800	17800	0
327	20250317	153500	590452080	17800	17800	17800	17800	0
328	20250317	153400	590452080	17800	17800	17800	17800	0
329	20250317	153300	590452080	17800	17800	17800	17800	0
330	20250317	153200	590452080	17800	17800	17800	17800	0
331	20250317	153100	590452080	17800	17800	17800	17800	0
332	20250317	153000	590452080	17800	17800	17800	17800	2580
333	20250317	152900	567490080	17800	17800	17800	17800	0
334	20250317	152800	567490080	17800	17800	17800	17800	0
335	20250317	152700	567490080	17800	17800	17800	17800	0
336	20250317	152600	567490080	17800	17800	17800	17800	0
337	20250317	152500	567490080	17800	17800	17800	17800	0
338	20250317	152400	567490080	17800	17800	17800	17800	0
339	20250317	152300	567490080	17800	17800	17800	17800	0
340	20250317	152200	567490080	17800	17800	17800	17800	0
341	20250317	152100	567490080	17800	17800	17800	17800	0
342	20250317	152000	567490080	17800	17800	17800	17800	0
343	20250317	151900	567490080	17800	17800	17810	17790	54
344	20250317	151800	566528490	17800	17800	17810	17800	193
345	20250317	151700	563093020	17800	17800	17800	17800	351
346	20250317	151600	556845220	17800	17800	17800	17790	71
347	20250317	151500	555581920	17800	17800	17800	17790	80
348	20250317	151400	554158520	17800	17800	17800	17790	177
349	20250317	151300	551008420	17800	17790	17800	17790	46
350	20250317	151200	550189700	17790	17790	17790	17790	42
351	20250317	151100	549442520	17800	17800	17800	17790	202
352	20250317	151000	545847090	17800	17800	17800	17800	25
353	20250317	150900	545402090	17800	17810	17810	17800	22
354	20250317	150800	545010480	17800	17800	17800	17800	57
355	20250317	150700	543995880	17800	17800	17800	17800	411
356	20250317	150600	536680080	17800	17800	17800	17780	7
357	20250317	150500	536555560	17800	17800	17800	17800	0
358	20250317	150400	536555560	17800	17810	17810	17800	23
359	20250317	150300	536146150	17800	17800	17800	17800	240
360	20250317	150200	531874150	17780	17780	17780	17780	53
361	20250317	150100	530931810	17800	17790	17800	17790	102
362	20250317	150000	529117220	17790	17790	17790	17790	30
363	20250317	145900	528583520	17780	17780	17790	17780	31
364	20250317	145800	528032320	17790	17790	17790	17780	28
365	20250317	145700	527534300	17780	17780	17780	17780	25
366	20250317	145600	527089800	17790	17780	17790	17780	50
367	20250317	145500	526200610	17780	17790	17790	17780	79
368	20250317	145400	524795300	17800	17800	17800	17790	32
369	20250317	145300	524225800	17790	17800	17800	17790	39
370	20250317	145200	523531760	17800	17800	17800	17790	240
371	20250317	145100	519259890	17790	17790	17790	17790	26
372	20250317	145000	518797350	17790	17780	17790	17780	649
373	20250317	144900	507251750	17780	17770	17790	17770	43
374	20250317	144800	506487490	17790	17790	17790	17790	18
375	20250317	144700	506167270	17790	17780	17790	17760	1087
376	20250317	144600	486852740	17790	17780	17790	17780	20
377	20250317	144500	486497120	17780	17770	17780	17770	1266
378	20250317	144400	463987800	17780	17770	17780	17770	59
379	20250317	144300	462939160	17770	17770	17770	17770	24
380	20250317	144200	462512680	17770	17770	17770	17770	12
381	20250317	144100	462299440	17780	17770	17780	17760	231
382	20250317	144000	458195500	17780	17770	17780	17770	40
383	20250317	143900	457484450	17760	17770	17770	17760	73
384	20250317	143800	456187350	17770	17760	17770	17760	249
385	20250317	143700	451762820	17760	17770	17770	17760	25
386	20250317	143600	451318730	17760	17760	17770	17760	42
387	20250317	143500	450572640	17760	17770	17770	17760	32
388	20250317	143400	450004090	17760	17760	17770	17760	26
389	20250317	143300	449542315	17770	17760	17770	17760	30
390	20250317	143200	449009345	17760	17770	17770	17760	32
391	20250317	143100	448440965	17770	17760	17770	17760	30
392	20250317	143000	447907985	17760	17770	17770	17760	246
393	20250317	142900	443536685	17770	17780	17780	17770	20
394	20250317	142800	443181235	17770	17770	17780	17770	46
395	20250317	142700	442363585	17780	17780	17780	17780	123
396	20250317	142600	440176645	17770	17770	17780	17770	30
397	20250317	142500	439643495	17780	17780	17780	17770	37
398	20250317	142400	438985795	17770	17770	17770	17770	23
399	20250317	142300	438577085	17780	17780	17780	17770	34
400	20250317	142200	437972675	17780	17770	17780	17770	497
401	20250317	142100	429140475	17780	17790	17790	17780	19
402	20250317	142000	428802605	17790	17780	17790	17780	58
403	20250317	141900	427770915	17780	17780	17790	17780	25
404	20250317	141800	427326405	17790	17780	17790	17780	32
405	20250317	141700	426757275	17780	17780	17790	17780	28
406	20250317	141600	426259415	17780	17770	17780	17770	18
407	20250317	141500	425939495	17780	17780	17780	17780	18
408	20250317	141400	425619455	17770	17780	17780	17770	132
409	20250317	141300	423273765	17780	17790	17790	17770	158
410	20250317	141200	420464625	17780	17790	17790	17780	28
411	20250317	141100	419966615	17780	17780	17790	17780	30
412	20250317	141000	419433165	17790	17780	17790	17780	64
413	20250317	140900	418294755	17780	17790	17790	17780	40
414	20250317	140800	417583385	17780	17780	17780	17780	13
415	20250317	140700	417352245	17790	17780	17790	17780	47
416	20250317	140600	416516365	17790	17780	17790	17780	15
417	20250317	140500	416249655	17790	17780	17790	17780	44
418	20250317	140400	415467165	17790	17790	17790	17780	32
419	20250317	140300	414897975	17780	17790	17790	17780	19
420	20250317	140200	414560095	17790	17790	17790	17790	14
421	20250317	140100	414311035	17800	17790	17800	17780	22
422	20250317	140000	413919735	17790	17780	17800	17780	64
423	20250317	135900	412781020	17780	17790	17790	17780	70
424	20250317	135800	411535850	17780	17790	17790	17780	38
425	20250317	135700	410860100	17800	17790	17800	17790	12
426	20250317	135600	410646610	17780	17790	17790	17780	30
427	20250317	135500	410113040	17790	17790	17790	17780	29
428	20250317	135400	409597260	17790	17780	17790	17780	145
429	20250317	135300	407017950	17790	17780	17790	17780	258
430	20250317	135200	402428260	17780	17780	17790	17780	48
431	20250317	135100	401574590	17780	17790	17790	17780	50
432	20250317	135000	400685410	17780	17780	17790	17780	56
433	20250317	134900	399689450	17790	17780	17790	17770	35
434	20250317	134800	399067070	17780	17780	17780	17770	38
435	20250317	134700	398391690	17780	17770	17780	17770	46
436	20250317	134600	397573960	17770	17770	17780	17770	70
437	20250317	134500	396329630	17770	17770	17770	17770	65
438	20250317	134400	395174580	17770	17770	17780	17770	99
439	20250317	134300	393415180	17780	17780	17780	17770	235
440	20250317	134200	389237000	17770	17780	17780	17770	138
441	20250317	134100	386783490	17770	17770	17780	17770	42
442	20250317	134000	386036980	17780	17780	17780	17770	191
443	20250317	133900	382641130	17770	17770	17780	17770	68
444	20250317	133800	381432450	17770	17770	17780	17770	85
445	20250317	133700	379921780	17770	17780	17780	17770	33
446	20250317	133600	379335300	17780	17780	17780	17770	209
447	20250317	133500	375619400	17770	17770	17780	17770	229
448	20250317	133400	371550060	17780	17780	17780	17770	33
449	20250317	133300	370963420	17780	17780	17780	17770	45
450	20250317	133200	370163570	17770	17780	17780	17770	14
451	20250317	133100	369914780	17780	17780	17790	17770	147
452	20250317	133000	367301920	17790	17780	17790	17770	44
453	20250317	132900	366519350	17790	17770	17790	17770	167
454	20250317	132800	363550110	17770	17780	17780	17770	95
455	20250317	132700	361861750	17770	17780	17780	17770	33
456	20250317	132600	361275330	17770	17770	17780	17770	343
457	20250317	132500	355180050	17780	17790	17790	17780	21
458	20250317	132400	354806640	17780	17780	17790	17770	25
459	20250317	132300	354362220	17770	17770	17780	17770	48
460	20250317	132200	353508940	17780	17780	17780	17780	36
461	20250317	132100	352868860	17790	17790	17790	17770	37
462	20250317	132000	352210970	17790	17780	17790	17770	85
463	20250317	131900	350699530	17790	17780	17790	17780	18
464	20250317	131800	350379480	17790	17790	17790	17770	27
465	20250317	131700	349899410	17780	17780	17780	17780	24
466	20250317	131600	349472690	17780	17780	17780	17780	37
467	20250317	131500	348814830	17790	17790	17790	17790	22
468	20250317	131400	348423450	17780	17780	17780	17770	34
469	20250317	131300	347819010	17800	17770	17800	17770	56
470	20250317	131200	346823100	17770	17780	17780	17770	34
471	20250317	131100	346218700	17790	17790	17800	17790	38
472	20250317	131000	345542410	17790	17780	17790	17770	139
473	20250317	130900	343071350	17790	17790	17790	17780	29
474	20250317	130800	342555660	17780	17770	17790	17770	61
475	20250317	130700	341471110	17780	17780	17780	17780	17
476	20250317	130600	341168850	17770	17780	17780	17770	39
477	20250317	130500	340475740	17770	17770	17780	17770	300
478	20250317	130400	335144570	17770	17780	17780	17770	127
479	20250317	130300	332886720	17780	17780	17790	17780	89
480	20250317	130200	331304090	17780	17790	17790	17780	56
481	20250317	130100	330308090	17790	17780	17790	17780	36
482	20250317	130000	329667960	17780	17770	17790	17770	53
483	20250317	125900	328725480	17770	17770	17780	17770	30
484	20250317	125800	328192280	17780	17780	17780	17770	1013
485	20250317	125700	310181340	17770	17780	17780	17770	31
486	20250317	125600	309630250	17770	17770	17770	17770	26
487	20250317	125500	309168230	17780	17770	17780	17770	55
488	20250317	125400	308190710	17770	17780	17780	17770	29
489	20250317	125300	307675170	17770	17780	17780	17770	108
490	20250317	125200	305755100	17780	17770	17780	17770	25
491	20250317	125100	305310680	17770	17780	17780	17770	84
492	20250317	125000	303817240	17780	17770	17780	17770	33
493	20250317	124900	303230660	17770	17780	17780	17770	26
494	20250317	124800	302768470	17770	17770	17780	17770	15
495	20250317	124700	302501870	17770	17780	17780	17770	26
496	20250317	124600	302039670	17770	17770	17770	17770	16
497	20250317	124500	301755350	17770	17780	17780	17770	13
498	20250317	124400	301524290	17760	17770	17770	17760	475
499	20250317	124300	293083630	17770	17770	17770	17770	0
500	20250317	124200	293083630	17770	17770	17770	17770	94
501	20250317	124100	291413250	17770	17770	17770	17770	23
502	20250317	124000	291004540	17770	17770	17770	17770	0
503	20250317	123900	291004540	17770	17770	17770	17770	21
504	20250317	123800	290631370	17770	17770	17770	17770	0
505	20250317	123700	290631370	17770	17750	17770	17750	22
506	20250317	123600	290240530	17760	17770	17770	17760	77
507	20250317	123500	288872840	17770	17770	17770	17770	36
508	20250317	123400	288233120	17770	17770	17770	17770	22
509	20250317	123300	287842180	17770	17770	17770	17770	100
510	20250317	123200	286065180	17760	17770	17770	17760	28
511	20250317	123100	285567680	17770	17770	17770	17770	35
512	20250317	123000	284945730	17750	17760	17760	17750	56
513	20250317	122900	283951720	17770	17770	17770	17770	22
514	20250317	122800	283560780	17750	17780	17780	17750	642
515	20250317	122700	272158080	17770	17780	17780	17770	58
516	20250317	122600	271127410	17780	17780	17780	17780	78
517	20250317	122500	269740570	17770	17770	17770	17770	0
518	20250317	122400	269740570	17770	17770	17780	17770	142
519	20250317	122300	267217060	17780	17790	17790	17780	158
520	20250317	122200	264407650	17790	17790	17790	17790	0
521	20250317	122100	264407650	17790	17790	17790	17790	17
522	20250317	122000	264105220	17790	17790	17790	17790	5
523	20250317	121900	264016270	17790	17790	17790	17790	16
524	20250317	121800	263731630	17790	17790	17790	17790	17
525	20250317	121700	263429200	17790	17790	17790	17790	5
526	20250317	121600	263340250	17790	17790	17790	17790	17
527	20250317	121500	263037820	17790	17790	17790	17790	0
528	20250317	121400	263037820	17790	17790	17790	17790	67
529	20250317	121300	261845890	17790	17780	17790	17780	97
530	20250317	121200	260121060	17790	17790	17790	17790	0
531	20250317	121100	260121060	17790	17790	17790	17790	22
532	20250317	121000	259729680	17790	17790	17790	17790	17
533	20250317	120900	259427250	17780	17780	17780	17780	50
534	20250317	120800	258538250	17790	17790	17790	17790	25
535	20250317	120700	258093500	17790	17790	17790	17790	0
536	20250317	120600	258093500	17790	17790	17790	17790	17
537	20250317	120500	257791070	17790	17790	17790	17790	22
538	20250317	120400	257399690	17790	17790	17790	17790	92
539	20250317	120300	255763010	17790	17790	17790	17790	17
540	20250317	120200	255460580	17790	17790	17790	17790	5
541	20250317	120100	255371630	17790	17790	17790	17790	17
542	20250317	120000	255069200	17790	17790	17790	17790	17
543	20250317	115900	254766770	17790	17790	17790	17790	5
544	20250317	115800	254677820	17770	17770	17790	17770	71
545	20250317	115700	253415810	17790	17790	17790	17790	17
546	20250317	115600	253113380	17790	17790	17790	17790	5
547	20250317	115500	253024430	17790	17790	17790	17770	21
548	20250317	115400	252650900	17790	17790	17790	17790	0
549	20250317	115300	252650900	17790	17780	17790	17780	22
550	20250317	115200	252259570	17780	17780	17780	17780	70
551	20250317	115100	251014970	17780	17780	17780	17780	93
552	20250317	115000	249361430	17780	17780	17780	17780	111
553	20250317	114900	247387850	17780	17780	17780	17780	1
554	20250317	114800	247370070	17780	17780	17780	17780	32
555	20250317	114700	246801110	17770	17770	17770	17770	81
556	20250317	114600	245361740	17780	17780	17780	17780	5
557	20250317	114500	245272840	17780	17770	17780	17770	87
558	20250317	114400	243726680	17780	17780	17780	17780	17
559	20250317	114300	243424420	17780	17780	17780	17780	8
560	20250317	114200	243282180	17780	17780	17780	17780	17
561	20250317	114100	242979920	17780	17780	17780	17780	0
562	20250317	114000	242979920	17780	17780	17780	17780	23
563	20250317	113900	242570980	17780	17780	17780	17780	19
564	20250317	113800	242233160	17780	17780	17780	17780	0
565	20250317	113700	242233160	17780	17780	17780	17780	23
566	20250317	113600	241824220	17780	17780	17780	17780	2
567	20250317	113500	241788660	17780	17780	17780	17780	17
568	20250317	113400	241486400	17780	17780	17780	17780	22
569	20250317	113300	241095240	17790	17790	17790	17790	0
570	20250317	113200	241095240	17790	17790	17790	17790	17
571	20250317	113100	240792810	17790	17770	17790	17770	6
572	20250317	113000	240686090	17790	17770	17790	17770	117
573	20250317	112900	238606660	17790	17790	17790	17790	22
574	20250317	112800	238215280	17790	17790	17790	17790	5
575	20250317	112700	238126330	17790	17780	17790	17780	185
576	20250317	112600	234836970	17780	17780	17780	17780	17
577	20250317	112500	234534710	17780	17780	17780	17780	5
578	20250317	112400	234445810	17750	17780	17780	17750	317
579	20250317	112300	228815720	17780	17780	17780	17780	2
580	20250317	112200	228780160	17780	17780	17780	17780	22
581	20250317	112100	228389000	17780	17780	17780	17780	17
582	20250317	112000	228086740	17780	17780	17780	17780	0
583	20250317	111900	228086740	17780	17770	17780	17770	88
584	20250317	111800	226522610	17770	17770	17770	17770	0
585	20250317	111700	226522610	17770	17770	17770	17760	22
586	20250317	111600	226131770	17770	17780	17780	17770	65
587	20250317	111500	224976500	17780	17780	17780	17780	0
588	20250317	111400	224976500	17780	17770	17780	17770	132
589	20250317	111300	222630190	17770	17770	17770	17770	22
590	20250317	111200	222239250	17770	17770	17770	17770	0
591	20250317	111100	222239250	17770	17770	17770	17770	22
592	20250317	111000	221848310	17770	17790	17790	17770	65
593	20250317	110900	220692850	17790	17790	17790	17790	17
594	20250317	110800	220390420	17790	17790	17790	17790	115
595	20250317	110700	218344570	17790	17790	17790	17790	5
596	20250317	110600	218255620	17790	17790	17790	17790	17
597	20250317	110500	217953190	17790	17790	17790	17790	0
598	20250317	110400	217953190	17790	17790	17790	17790	54
599	20250317	110300	216992530	17790	17790	17790	17790	17
600	20250317	110200	216690100	17790	17760	17790	17760	266
601	20250317	110100	211965910	17790	17780	17790	17780	21
602	20250317	110000	211592330	17790	17780	17790	17780	4
603	20250317	105900	211521180	17790	17790	17790	17750	317
604	20250317	105800	205890580	17790	17790	17790	17790	22
605	20250317	105700	205499200	17790	17770	17790	17770	77
606	20250317	105600	204130830	17770	17770	17770	17770	10
607	20250317	105500	203953130	17790	17790	17790	17790	17
608	20250317	105400	203650700	17790	17790	17790	17790	5
609	20250317	105300	203561750	17800	17800	17800	17800	17
610	20250317	105200	203259150	17800	17800	17800	17800	0
611	20250317	105100	203259150	17800	17800	17800	17800	22
612	20250317	105000	202867550	17800	17800	17800	17800	18
613	20250317	104900	202547150	17800	17800	17800	17800	0
614	20250317	104800	202547150	17800	17790	17800	17790	71
615	20250317	104700	201284010	17790	17790	17790	17790	0
616	20250317	104600	201284010	17790	17750	17790	17750	77
617	20250317	104500	199915380	17790	17740	17790	17740	9
618	20250317	104400	199755320	17790	17790	17790	17790	155
619	20250317	104300	196997870	17750	17770	17770	17750	748
620	20250317	104200	183720440	17790	17790	17790	17790	16
621	20250317	104100	183435800	17760	17760	17760	17760	0
622	20250317	104000	183435800	17760	17760	17760	17760	100
623	20250317	103900	181659800	17790	17790	17790	17790	11
624	20250317	103800	181464110	17770	17770	17770	17770	205
625	20250317	103700	177821260	17780	17780	17780	17780	70
626	20250317	103600	176576660	17800	17800	17800	17790	7
627	20250317	103500	176452070	17790	17810	17810	17790	19
628	20250317	103400	176114010	17790	17800	17800	17790	73
629	20250317	103300	174815090	17810	17810	17810	17810	4
630	20250317	103200	174743850	17810	17810	17810	17810	0
631	20250317	103100	174743850	17810	17810	17810	17810	25
632	20250317	103000	174298600	17810	17810	17810	17810	7
633	20250317	102900	174173930	17810	17810	17810	17810	5
634	20250317	102800	174084880	17790	17800	17800	17790	7
635	20250317	102700	173960300	17800	17810	17810	17780	356
636	20250317	102600	167630250	17810	17810	17810	17810	1
637	20250317	102500	167612440	17790	17790	17790	17790	0
638	20250317	102400	167612440	17790	17810	17810	17790	228
639	20250317	102300	163555590	17810	17810	17810	17810	1
640	20250317	102200	163537780	17820	17820	17820	17820	2
641	20250317	102100	163502140	17820	17820	17820	17790	32
642	20250317	102000	162932680	17830	17830	17830	17830	1
643	20250317	101900	162914850	17830	17830	17830	17830	0
644	20250317	101800	162914850	17830	17830	17830	17830	5
645	20250317	101700	162825700	17830	17820	17830	17820	147
646	20250317	101600	160206150	17820	17780	17820	17770	296
647	20250317	101500	154938510	17830	17830	17830	17830	3
648	20250317	101400	154885020	17830	17830	17830	17830	2
649	20250317	101300	154849360	17830	17790	17830	17780	179
650	20250317	101200	151665380	17830	17830	17830	17830	0
651	20250317	101100	151665380	17830	17820	17830	17780	16
652	20250317	101000	151380600	17830	17830	17830	17830	1
653	20250317	100900	151362770	17830	17830	17830	17830	1
654	20250317	100800	151344940	17830	17800	17830	17800	7
655	20250317	100700	151220220	17840	17840	17840	17840	0
656	20250317	100600	151220220	17840	17840	17840	17840	0
657	20250317	100500	151220220	17840	17780	17840	17780	219
658	20250317	100400	147320040	17780	17820	17820	17780	610
659	20250317	100300	136460670	17840	17840	17840	17840	0
660	20250317	100200	136460670	17840	17840	17840	17840	5
661	20250317	100100	136371470	17840	17840	17840	17840	1
662	20250317	100000	136353630	17840	17840	17840	17820	80
663	20250317	095900	134927010	17840	17840	17840	17840	5
664	20250317	095800	134837810	17840	17840	17840	17840	0
665	20250317	095700	134837810	17840	17840	17840	17840	0
666	20250317	095600	134837810	17840	17840	17840	17840	7
667	20250317	095500	134712930	17840	17840	17840	17840	24
668	20250317	095400	134284770	17840	17800	17840	17800	2
669	20250317	095300	134249130	17840	17800	17840	17800	5
670	20250317	095200	134160050	17800	17840	17840	17800	2
671	20250317	095100	134124410	17810	17820	17820	17810	56
672	20250317	095000	133127020	17840	17840	17840	17840	0
673	20250317	094900	133127020	17840	17840	17840	17840	8
674	20250317	094800	132984300	17840	17840	17840	17840	11
675	20250317	094700	132788060	17810	17840	17840	17810	1770
676	20250317	094600	101259190	17850	17850	17850	17850	0
677	20250317	094500	101259190	17850	17850	17850	17850	50
678	20250317	094400	100366690	17860	17870	17870	17860	78
679	20250317	094300	98973510	17870	17860	17870	17860	8
680	20250317	094200	98830600	17850	17890	17890	17850	142
681	20250317	094100	96295020	17860	17890	17890	17860	623
682	20250317	094000	85166680	17890	17890	17890	17890	9
683	20250317	093900	85005670	17890	17890	17890	17870	105
684	20250317	093800	83129140	17890	17880	17890	17880	1031
685	20250317	093700	64694550	17870	17880	17880	17870	81
686	20250317	093600	63246880	17880	17880	17880	17880	0
687	20250317	093500	63246880	17880	17870	17880	17870	43
688	20250317	093400	62478250	17870	17860	17870	17860	290
689	20250317	093300	57296150	17870	17870	17870	17870	21
690	20250317	093200	56920880	17870	17870	17870	17870	120
691	20250317	093100	54776480	17870	17870	17870	17870	73
692	20250317	093000	53471970	17870	17880	17880	17870	8
693	20250317	092900	53329000	17860	17870	17880	17860	85
694	20250317	092800	51809800	17880	17880	17880	17880	0
695	20250317	092700	51809800	17880	17860	17880	17860	13
696	20250317	092600	51577590	17870	17870	17870	17870	201
697	20250317	092500	47985720	17860	17870	17870	17860	9
698	20250317	092400	47824930	17860	17860	17860	17860	0
699	20250317	092300	47824930	17860	17860	17870	17860	92
700	20250317	092200	46181700	17860	17860	17860	17850	246
701	20250317	092100	41788770	17860	17860	17860	17860	20
702	20250317	092000	41431570	17870	17870	17870	17870	148
703	20250317	091900	38786810	17870	17870	17870	17870	2
704	20250317	091800	38751070	17870	17870	17870	17870	15
705	20250317	091700	38483020	17870	17870	17870	17870	6
706	20250317	091600	38375800	17870	17870	17870	17870	48
707	20250317	091500	37518040	17880	17870	17880	17870	82
708	20250317	091400	36052690	17870	17870	17870	17870	0
709	20250317	091300	36052690	17870	17870	17870	17870	27
710	20250317	091200	35570200	17880	17890	17890	17880	30
711	20250317	091100	35033790	17880	17870	17890	17850	649
712	20250317	091000	23433190	17860	17860	17860	17860	61
713	20250317	090900	22343730	17860	17860	17860	17860	12
714	20250317	090800	22129410	17870	17870	17870	17870	1
715	20250317	090700	22111540	17870	17870	17870	17870	1
716	20250317	090600	22093670	17870	17870	17870	17810	59
717	20250317	090500	21042480	17870	17870	17870	17870	1
718	20250317	090400	21024610	17820	17860	17860	17820	432
719	20250317	090300	13323020	17870	17840	17870	17840	11
720	20250317	090200	13126750	17830	17830	17830	17830	0
721	20250317	090100	13126750	17830	17820	17880	17820	375
722	20250317	090000	6440400	17890	17890	17890	17890	360