KissMeData/012630/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	185900	2576498025	14050	14050	14050	14050	1494
3	20250306	185800	2576498025	14050	14050	14050	14050	0
4	20250306	185700	2576498025	14050	14050	14050	14050	0
5	20250306	185600	2576498025	14050	14050	14050	14050	0
6	20250306	185500	2576498025	14050	14050	14050	14050	0
7	20250306	185400	2576498025	14050	14050	14050	14050	0
8	20250306	185300	2576498025	14050	14050	14050	14050	0
9	20250306	185200	2576498025	14050	14050	14050	14050	0
10	20250306	185100	2576498025	14050	14050	14050	14050	0
11	20250306	185000	2576498025	14050	14050	14050	14050	0
12	20250306	184900	2576498025	14050	14050	14050	14050	0
13	20250306	184800	2576498025	14050	14050	14050	14050	0
14	20250306	184700	2576498025	14050	14050	14050	14050	0
15	20250306	184600	2576498025	14050	14050	14050	14050	0
16	20250306	184500	2576498025	14050	14050	14050	14050	0
17	20250306	184400	2576498025	14050	14050	14050	14050	0
18	20250306	184300	2576498025	14050	14050	14050	14050	0
19	20250306	184200	2576498025	14050	14050	14050	14050	0
20	20250306	184100	2576498025	14050	14050	14050	14050	0
21	20250306	184000	2576498025	14050	14050	14050	14050	0
22	20250306	183900	2576498025	14050	14050	14050	14050	0
23	20250306	183800	2576498025	14050	14050	14050	14050	0
24	20250306	183700	2576498025	14050	14050	14050	14050	0
25	20250306	183600	2576498025	14050	14050	14050	14050	0
26	20250306	183500	2576498025	14050	14050	14050	14050	0
27	20250306	183400	2576498025	14050	14050	14050	14050	0
28	20250306	183300	2576498025	14050	14050	14050	14050	0
29	20250306	183200	2576498025	14050	14050	14050	14050	0
30	20250306	183100	2576498025	14050	14050	14050	14050	0
31	20250306	183000	2576498025	14050	14050	14050	14050	0
32	20250306	182900	2576498025	14050	14050	14050	14050	1494
33	20250306	182800	2576498025	14050	14050	14050	14050	0
34	20250306	182700	2576498025	14050	14050	14050	14050	0
35	20250306	182600	2576498025	14050	14050	14050	14050	0
36	20250306	182500	2576498025	14050	14050	14050	14050	0
37	20250306	182400	2576498025	14050	14050	14050	14050	0
38	20250306	182300	2576498025	14050	14050	14050	14050	0
39	20250306	182200	2576498025	14050	14050	14050	14050	0
40	20250306	182100	2576498025	14050	14050	14050	14050	0
41	20250306	182000	2576498025	14050	14050	14050	14050	0
42	20250306	181900	2576498025	14050	14050	14050	14050	0
43	20250306	181800	2576498025	14050	14050	14050	14050	0
44	20250306	181700	2576498025	14050	14050	14050	14050	0
45	20250306	181600	2576498025	14050	14050	14050	14050	0
46	20250306	181500	2576498025	14050	14050	14050	14050	0
47	20250306	181400	2576498025	14050	14050	14050	14050	0
48	20250306	181300	2576498025	14050	14050	14050	14050	0
49	20250306	181200	2576498025	14050	14050	14050	14050	0
50	20250306	181100	2576498025	14050	14050	14050	14050	0
51	20250306	181000	2576498025	14050	14050	14050	14050	0
52	20250306	180900	2576498025	14050	14050	14050	14050	0
53	20250306	180800	2576498025	14050	14050	14050	14050	0
54	20250306	180700	2576498025	14050	14050	14050	14050	0
55	20250306	180600	2576498025	14050	14050	14050	14050	0
56	20250306	180500	2576498025	14050	14050	14050	14050	0
57	20250306	180400	2576498025	14050	14050	14050	14050	0
58	20250306	180300	2576498025	14050	14050	14050	14050	0
59	20250306	180200	2576498025	14050	14050	14050	14050	0
60	20250306	180100	2576498025	14050	14050	14050	14050	0
61	20250306	180000	2576498025	14050	14050	14050	14050	0
62	20250306	175900	2576498025	14050	14050	14050	14050	1494
63	20250306	175800	2576498025	14050	14050	14050	14050	0
64	20250306	175700	2576498025	14050	14050	14050	14050	0
65	20250306	175600	2576498025	14050	14050	14050	14050	0
66	20250306	175500	2576498025	14050	14050	14050	14050	0
67	20250306	175400	2576498025	14050	14050	14050	14050	0
68	20250306	175300	2576498025	14050	14050	14050	14050	0
69	20250306	175200	2576498025	14050	14050	14050	14050	0
70	20250306	175100	2576498025	14050	14050	14050	14050	0
71	20250306	175000	2576498025	14050	14050	14050	14050	0
72	20250306	174900	2576498025	14050	14050	14050	14050	0
73	20250306	174800	2576498025	14050	14050	14050	14050	0
74	20250306	174700	2576498025	14050	14050	14050	14050	0
75	20250306	174600	2576498025	14050	14050	14050	14050	0
76	20250306	174500	2576498025	14050	14050	14050	14050	0
77	20250306	174400	2576498025	14050	14050	14050	14050	0
78	20250306	174300	2576498025	14050	14050	14050	14050	0
79	20250306	174200	2576498025	14050	14050	14050	14050	0
80	20250306	174100	2576498025	14050	14050	14050	14050	0
81	20250306	174000	2576498025	14050	14050	14050	14050	0
82	20250306	173900	2576498025	14050	14050	14050	14050	0
83	20250306	173800	2576498025	14050	14050	14050	14050	0
84	20250306	173700	2576498025	14050	14050	14050	14050	0
85	20250306	173600	2576498025	14050	14050	14050	14050	0
86	20250306	173500	2576498025	14050	14050	14050	14050	0
87	20250306	173400	2576498025	14050	14050	14050	14050	0
88	20250306	173300	2576498025	14050	14050	14050	14050	0
89	20250306	173200	2576498025	14050	14050	14050	14050	0
90	20250306	173100	2576498025	14050	14050	14050	14050	0
91	20250306	173000	2576498025	14050	14050	14050	14050	0
92	20250306	172900	2576498025	14050	14050	14050	14050	1494
93	20250306	172800	2576498025	14050	14050	14050	14050	0
94	20250306	172700	2576498025	14050	14050	14050	14050	0
95	20250306	172600	2576498025	14050	14050	14050	14050	0
96	20250306	172500	2576498025	14050	14050	14050	14050	0
97	20250306	172400	2576498025	14050	14050	14050	14050	0
98	20250306	172300	2576498025	14050	14050	14050	14050	0
99	20250306	172200	2576498025	14050	14050	14050	14050	0
100	20250306	172100	2576498025	14050	14050	14050	14050	0
101	20250306	172000	2576498025	14050	14050	14050	14050	0
102	20250306	171900	2576498025	14050	14050	14050	14050	0
103	20250306	171800	2576498025	14050	14050	14050	14050	0
104	20250306	171700	2576498025	14050	14050	14050	14050	0
105	20250306	171600	2576498025	14050	14050	14050	14050	0
106	20250306	171500	2576498025	14050	14050	14050	14050	0
107	20250306	171400	2576498025	14050	14050	14050	14050	0
108	20250306	171300	2576498025	14050	14050	14050	14050	0
109	20250306	171200	2576498025	14050	14050	14050	14050	0
110	20250306	171100	2576498025	14050	14050	14050	14050	0
111	20250306	171000	2576498025	14050	14050	14050	14050	0
112	20250306	170900	2576498025	14050	14050	14050	14050	0
113	20250306	170800	2576498025	14050	14050	14050	14050	0
114	20250306	170700	2576498025	14050	14050	14050	14050	0
115	20250306	170600	2576498025	14050	14050	14050	14050	0
116	20250306	170500	2576498025	14050	14050	14050	14050	0
117	20250306	170400	2576498025	14050	14050	14050	14050	0
118	20250306	170300	2576498025	14050	14050	14050	14050	0
119	20250306	170200	2576498025	14050	14050	14050	14050	0
120	20250306	170100	2576498025	14050	14050	14050	14050	0
121	20250306	170000	2576498025	14050	14050	14050	14050	0
122	20250306	165900	2576498025	14050	14050	14050	14050	1494
123	20250306	165800	2576498025	14050	14050	14050	14050	0
124	20250306	165700	2576498025	14050	14050	14050	14050	0
125	20250306	165600	2576498025	14050	14050	14050	14050	0
126	20250306	165500	2576498025	14050	14050	14050	14050	0
127	20250306	165400	2576498025	14050	14050	14050	14050	0
128	20250306	165300	2576498025	14050	14050	14050	14050	0
129	20250306	165200	2576498025	14050	14050	14050	14050	0
130	20250306	165100	2576498025	14050	14050	14050	14050	0
131	20250306	165000	2576498025	14050	14050	14050	14050	0
132	20250306	164900	2576498025	14050	14050	14050	14050	0
133	20250306	164800	2576498025	14050	14050	14050	14050	0
134	20250306	164700	2576498025	14050	14050	14050	14050	0
135	20250306	164600	2576498025	14050	14050	14050	14050	0
136	20250306	164500	2576498025	14050	14050	14050	14050	0
137	20250306	164400	2576498025	14050	14050	14050	14050	0
138	20250306	164300	2576498025	14050	14050	14050	14050	0
139	20250306	164200	2576498025	14050	14050	14050	14050	0
140	20250306	164100	2576498025	14050	14050	14050	14050	0
141	20250306	164000	2576498025	14050	14050	14050	14050	0
142	20250306	163900	2576498025	14050	14050	14050	14050	0
143	20250306	163800	2576498025	14050	14050	14050	14050	0
144	20250306	163700	2576498025	14050	14050	14050	14050	0
145	20250306	163600	2576498025	14050	14050	14050	14050	0
146	20250306	163500	2576498025	14050	14050	14050	14050	0
147	20250306	163400	2576498025	14050	14050	14050	14050	0
148	20250306	163300	2576498025	14050	14050	14050	14050	0
149	20250306	163200	2576498025	14050	14050	14050	14050	0
150	20250306	163100	2576498025	14050	14050	14050	14050	0
151	20250306	163000	2576498025	14050	14050	14050	14050	0
152	20250306	162900	2576498025	14050	14050	14050	14050	1494
153	20250306	162800	2576498025	14050	14050	14050	14050	0
154	20250306	162700	2576498025	14050	14050	14050	14050	0
155	20250306	162600	2576498025	14050	14050	14050	14050	0
156	20250306	162500	2576498025	14050	14050	14050	14050	0
157	20250306	162400	2576498025	14050	14050	14050	14050	0
158	20250306	162300	2576498025	14050	14050	14050	14050	0
159	20250306	162200	2576498025	14050	14050	14050	14050	0
160	20250306	162100	2576498025	14050	14050	14050	14050	0
161	20250306	162000	2576498025	14050	14050	14050	14050	0
162	20250306	161900	2576498025	14050	14050	14050	14050	0
163	20250306	161800	2576498025	14050	14050	14050	14050	0
164	20250306	161700	2576498025	14050	14050	14050	14050	0
165	20250306	161600	2576498025	14050	14050	14050	14050	0
166	20250306	161500	2576498025	14050	14050	14050	14050	0
167	20250306	161400	2576498025	14050	14050	14050	14050	0
168	20250306	161300	2576498025	14050	14050	14050	14050	0
169	20250306	161200	2576498025	14050	14050	14050	14050	0
170	20250306	161100	2576498025	14050	14050	14050	14050	0
171	20250306	161000	2576498025	14050	14050	14050	14050	0
172	20250306	160900	2576498025	14050	14050	14050	14050	0
173	20250306	160800	2576498025	14050	14050	14050	14050	0
174	20250306	160700	2576498025	14050	14050	14050	14050	0
175	20250306	160600	2576498025	14050	14050	14050	14050	0
176	20250306	160500	2576498025	14050	14050	14050	14050	0
177	20250306	160400	2576498025	14050	14050	14050	14050	0
178	20250306	160300	2576498025	14050	14050	14050	14050	0
179	20250306	160200	2576498025	14050	14050	14050	14050	0
180	20250306	160100	2576498025	14050	14050	14050	14050	0
181	20250306	160000	2576498025	14050	14050	14050	14050	0
182	20250306	155900	2576498025	14050	14050	14050	14050	1494
183	20250306	155800	2576498025	14050	14050	14050	14050	0
184	20250306	155700	2576498025	14050	14050	14050	14050	0
185	20250306	155600	2576498025	14050	14050	14050	14050	0
186	20250306	155500	2576498025	14050	14050	14050	14050	0
187	20250306	155400	2576498025	14050	14050	14050	14050	0
188	20250306	155300	2576498025	14050	14050	14050	14050	0
189	20250306	155200	2576498025	14050	14050	14050	14050	0
190	20250306	155100	2576498025	14050	14050	14050	14050	0
191	20250306	155000	2576498025	14050	14050	14050	14050	0
192	20250306	154900	2576498025	14050	14050	14050	14050	0
193	20250306	154800	2576498025	14050	14050	14050	14050	0
194	20250306	154700	2576498025	14050	14050	14050	14050	0
195	20250306	154600	2576498025	14050	14050	14050	14050	0
196	20250306	154500	2576498025	14050	14050	14050	14050	0
197	20250306	154400	2576498025	14050	14050	14050	14050	0
198	20250306	154300	2576498025	14050	14050	14050	14050	0
199	20250306	154200	2576498025	14050	14050	14050	14050	0
200	20250306	154100	2576498025	14050	14050	14050	14050	0
201	20250306	154000	2576498025	14050	14050	14050	14050	0
202	20250306	153900	2576498025	14050	14050	14050	14050	0
203	20250306	153800	2576498025	14050	14050	14050	14050	0
204	20250306	153700	2576498025	14050	14050	14050	14050	0
205	20250306	153600	2576498025	14050	14050	14050	14050	0
206	20250306	153500	2576498025	14050	14050	14050	14050	0
207	20250306	153400	2576498025	14050	14050	14050	14050	0
208	20250306	153300	2576498025	14050	14050	14050	14050	0
209	20250306	153200	2576498025	14050	14050	14050	14050	0
210	20250306	153100	2576498025	14050	14050	14050	14050	0
211	20250306	153000	2576498025	14050	14050	14050	14050	1494
212	20250306	152900	2555507325	14070	14070	14070	14070	0
213	20250306	152800	2555507325	14070	14070	14070	14070	0
214	20250306	152700	2555507325	14070	14070	14070	14070	0
215	20250306	152600	2555507325	14070	14070	14070	14070	0
216	20250306	152500	2555507325	14070	14070	14070	14070	0
217	20250306	152400	2555507325	14070	14070	14070	14070	0
218	20250306	152300	2555507325	14070	14070	14070	14070	0
219	20250306	152200	2555507325	14070	14070	14070	14070	0
220	20250306	152100	2555507325	14070	14070	14070	14070	0
221	20250306	152000	2555507325	14070	14070	14070	14070	0
222	20250306	151900	2555507325	14070	14050	14070	14050	348
223	20250306	151800	2550617755	14060	14060	14060	14050	123
224	20250306	151700	2548889265	14050	14050	14050	14050	43
225	20250306	151600	2548285115	14060	14050	14060	14050	182
226	20250306	151500	2545726295	14050	14060	14060	14050	87
227	20250306	151400	2544503605	14060	14060	14060	14060	94
228	20250306	151300	2543181965	14060	14060	14060	13950	6478
229	20250306	151200	2452501775	14060	14050	14060	14050	113
230	20250306	151100	2450913815	14060	14050	14060	14050	126
231	20250306	151000	2449143205	14070	14050	14070	14050	945
232	20250306	150900	2435862975	14070	14070	14070	14070	31
233	20250306	150800	2435426805	14060	14050	14060	14050	1210
234	20250306	150700	2418424355	14070	14070	14070	14070	31
235	20250306	150600	2417988185	14050	14070	14070	14050	1074
236	20250306	150500	2402897865	14060	14070	14070	14030	2209
237	20250306	150400	2371871005	14060	14050	14070	14050	1120
238	20250306	150300	2356133655	14090	14080	14090	14050	4232
239	20250306	150200	2296658305	14100	14100	14100	14100	31
240	20250306	150100	2296221205	14100	14080	14100	14080	109
241	20250306	150000	2294685865	14100	14100	14100	14100	34
242	20250306	145900	2294206465	14100	14090	14100	14080	155
243	20250306	145800	2292022745	14100	14100	14100	14100	47
244	20250306	145700	2291360045	14100	14100	14100	14090	115
245	20250306	145600	2289739325	14100	14070	14100	14070	73
246	20250306	145500	2288711285	14100	14090	14100	14090	1009
247	20250306	145400	2274486025	14080	14080	14080	14080	79
248	20250306	145300	2273373705	14090	14090	14090	14090	136
249	20250306	145200	2271457465	14090	14090	14090	14080	149
250	20250306	145100	2269358495	14080	14080	14090	14080	232
251	20250306	145000	2266091115	14090	14100	14100	14090	40
252	20250306	144900	2265527505	14100	14080	14100	14080	163
253	20250306	144800	2263230065	14100	14100	14100	14100	35
254	20250306	144700	2262736565	14090	14080	14100	14080	297
255	20250306	144600	2258551415	14100	14100	14100	14100	31
256	20250306	144500	2258114315	14080	14100	14100	14080	80
257	20250306	144400	2256987155	14100	14080	14100	14080	91
258	20250306	144300	2255704235	14090	14090	14090	14090	70
259	20250306	144200	2254717935	14100	14080	14100	14080	158
260	20250306	144100	2252490995	14100	14100	14100	14080	49
261	20250306	144000	2251800295	14100	14100	14100	14100	134
262	20250306	143900	2249910895	14090	14090	14090	14090	79
263	20250306	143800	2248797785	14100	14100	14100	14080	160
264	20250306	143700	2246542645	14100	14100	14100	14100	50
265	20250306	143600	2245837645	14090	14090	14100	14090	125
266	20250306	143500	2244075955	14090	14070	14100	14070	77
267	20250306	143400	2242991875	14100	14070	14110	14070	127
268	20250306	143300	2241202235	14080	14090	14090	14070	37
269	20250306	143200	2240681255	14100	14090	14110	14090	880
270	20250306	143100	2228274015	14090	14060	14090	14060	173
271	20250306	143000	2225838015	14080	14090	14090	14080	34
272	20250306	142900	2225359285	14090	14060	14090	14060	208
273	20250306	142800	2222432055	14060	14070	14070	14060	130
274	20250306	142700	2220603575	14070	14090	14090	14060	183
275	20250306	142600	2218026905	14060	14090	14090	14060	58
276	20250306	142500	2217210345	14060	14070	14090	14060	266
277	20250306	142400	2213468455	14060	14090	14090	14060	76
278	20250306	142300	2212398925	14060	14090	14100	14060	114
279	20250306	142200	2210792765	14060	14070	14070	14060	141
280	20250306	142100	2208810265	14090	14060	14100	14060	194
281	20250306	142000	2206079505	14070	14070	14090	14070	89
282	20250306	141900	2204826655	14050	14050	14070	14050	244
283	20250306	141800	2201395395	14060	14060	14070	14060	327
284	20250306	141700	2196797465	14060	14080	14100	14060	148
285	20250306	141600	2194712975	14080	14050	14090	14050	87
286	20250306	141500	2193488855	14060	14060	14070	14050	377
287	20250306	141400	2188187885	14070	14060	14080	14060	118
288	20250306	141300	2186527935	14060	14060	14080	14060	63
289	20250306	141200	2185642135	14080	14060	14080	14060	181
290	20250306	141100	2183094435	14080	14060	14080	14060	136
291	20250306	141000	2181181575	14060	14060	14080	14060	218
292	20250306	140900	2178114235	14080	14080	14090	14080	182
293	20250306	140800	2175551635	14090	14060	14090	14060	346
294	20250306	140700	2170682205	14060	14080	14100	14060	1145
295	20250306	140600	2154576235	14080	14100	14100	14080	515
296	20250306	140500	2147322655	14100	14090	14100	14090	262
297	20250306	140400	2143630335	14100	14100	14100	14080	740
298	20250306	140300	2133207025	14100	14100	14100	14080	93
299	20250306	140200	2131896585	14080	14100	14110	14080	187
300	20250306	140100	2129259255	14100	14080	14100	14070	1217
301	20250306	140000	2112107645	14090	14080	14090	14080	157
302	20250306	135900	2109895945	14090	14090	14090	14090	33
303	20250306	135800	2109430975	14090	14090	14100	14090	324
304	20250306	135700	2104864685	14090	14100	14100	14090	235
305	20250306	135600	2101553185	14090	14100	14100	14090	73
306	20250306	135500	2100524315	14100	14100	14100	14100	121
307	20250306	135400	2098818215	14100	14100	14100	14100	114
308	20250306	135300	2097210815	14100	14090	14100	14090	134
309	20250306	135200	2095321835	14100	14100	14100	14100	35
310	20250306	135100	2094828335	14100	14090	14100	14090	193
311	20250306	135000	2092107815	14100	14100	14100	14100	32
312	20250306	134900	2091656615	14100	14100	14100	14090	159
313	20250306	134800	2089415145	14100	14100	14100	14100	31
314	20250306	134700	2088978045	14090	14100	14100	14090	224
315	20250306	134600	2085820425	14100	14090	14100	14090	48
316	20250306	134500	2085144055	14100	14100	14100	14100	82
317	20250306	134400	2083987855	14100	14090	14100	14090	240
318	20250306	134300	2080606205	14100	14100	14100	14100	88
319	20250306	134200	2079365405	14100	14100	14100	14090	281
320	20250306	134100	2075404615	14100	14100	14100	14100	0
321	20250306	134000	2075404615	14100	14070	14100	14070	2144
322	20250306	133900	2045189355	14070	14070	14070	14060	440
323	20250306	133800	2039001055	14090	14090	14090	14090	83
324	20250306	133700	2037831585	14090	14090	14090	14090	1
325	20250306	133600	2037817495	14090	14060	14090	14050	460
326	20250306	133500	2031348845	14060	14090	14090	14060	347
327	20250306	133400	2026469905	14090	14060	14090	14060	161
328	20250306	133300	2024204705	14060	14060	14060	14060	11
329	20250306	133200	2024050045	14090	14070	14090	14060	132
330	20250306	133100	2022192085	14080	14080	14080	14080	9
331	20250306	133000	2022065365	14080	14080	14080	14080	134
332	20250306	132900	2020178645	14060	14060	14060	14060	79
333	20250306	132800	2019067905	14060	14080	14080	14060	285
334	20250306	132700	2015058605	14060	14060	14060	14060	0
335	20250306	132600	2015058605	14060	14060	14060	14060	335
336	20250306	132500	2010348505	14060	14050	14060	14050	45
337	20250306	132400	2009716235	14060	14060	14060	14060	42
338	20250306	132300	2009125715	14050	14080	14080	14050	913
339	20250306	132200	1996291625	14080	14080	14080	14080	21
340	20250306	132100	1995995945	14080	14070	14080	14070	125
341	20250306	132000	1994236375	14080	14080	14080	14080	13
342	20250306	131900	1994053335	14080	14070	14080	14070	82
343	20250306	131800	1992899565	14080	14060	14080	14060	47
344	20250306	131700	1992238675	14070	14060	14070	14060	372
345	20250306	131600	1987005065	14070	14060	14070	14060	142
346	20250306	131500	1985007905	14070	14060	14070	14060	105
347	20250306	131400	1983530755	14060	14060	14060	14050	78
348	20250306	131300	1982434415	14060	14055	14060	14055	111
349	20250306	131200	1980873775	14060	14060	14060	14050	134
350	20250306	131100	1978990525	14060	14060	14060	14060	32
351	20250306	131000	1978540605	14070	14070	14070	14070	5
352	20250306	130900	1978470255	14070	14050	14070	14050	10
353	20250306	130800	1978329575	14060	14060	14060	14060	465
354	20250306	130700	1971791675	14050	14050	14050	14050	43
355	20250306	130600	1971187525	14060	14060	14060	14060	5
356	20250306	130500	1971117225	14050	14050	14050	14050	79
357	20250306	130400	1970007275	14050	14050	14050	14050	140
358	20250306	130300	1968040275	14060	14050	14060	14040	1929
359	20250306	130200	1940946355	14050	14050	14050	14050	289
360	20250306	130100	1936885905	14060	14060	14060	14060	0
361	20250306	130000	1936885905	14060	14050	14060	14050	153
362	20250306	125900	1934735975	14060	14060	14060	14050	70
363	20250306	125800	1933751825	14060	14060	14060	14040	1462
364	20250306	125700	1913212315	14060	14060	14060	14060	43
365	20250306	125600	1912607735	14060	14060	14060	14060	3
366	20250306	125500	1912565555	14050	14060	14060	14050	109
367	20250306	125400	1911033865	14070	14070	14070	14070	3
368	20250306	125300	1910991655	14070	14060	14070	14050	45
369	20250306	125200	1910359355	14070	14070	14070	14070	15
370	20250306	125100	1910148305	14070	14050	14070	14050	99
371	20250306	125000	1908757115	14050	14050	14050	14050	80
372	20250306	124900	1907633115	14060	14060	14060	14060	3
373	20250306	124800	1907590935	14060	14050	14060	14050	88
374	20250306	124700	1906354445	14060	14050	14060	14050	5
375	20250306	124600	1906284155	14060	14070	14070	14060	22
376	20250306	124500	1905974825	14050	14050	14050	14050	0
377	20250306	124400	1905974825	14050	14060	14070	14050	362
378	20250306	124300	1900885905	14060	14050	14060	14050	191
379	20250306	124200	1898200875	14050	14050	14050	14050	81
380	20250306	124100	1897062825	14060	14060	14060	14060	3
381	20250306	124000	1897020645	14060	14050	14060	14050	109
382	20250306	123900	1895488895	14050	14060	14060	14050	45
383	20250306	123800	1894856625	14050	14050	14050	14050	71
384	20250306	123700	1893859075	14060	14070	14070	14060	28
385	20250306	123600	1893465285	14070	14050	14070	14050	79
386	20250306	123500	1892355035	14050	14050	14050	14050	30
387	20250306	123400	1891933535	14060	14050	14060	14050	114
388	20250306	123300	1890331805	14060	14060	14060	14060	303
389	20250306	123200	1886071625	14060	14060	14060	14060	43
390	20250306	123100	1885467045	14070	14070	14070	14070	2
391	20250306	123000	1885438905	14060	14070	14070	14060	83
392	20250306	122900	1884271885	14060	14060	14060	14060	54
393	20250306	122800	1883512645	14070	14070	14070	14070	0
394	20250306	122700	1883512645	14070	14060	14070	14060	82
395	20250306	122600	1882359695	14070	14070	14070	14070	9
396	20250306	122500	1882233065	14070	14070	14070	14070	435
397	20250306	122400	1876112615	14080	14080	14080	14080	1
398	20250306	122300	1876098535	14080	14080	14080	14070	323
399	20250306	122200	1871552780	14080	14080	14080	14080	41
400	20250306	122100	1870975500	14080	14080	14080	14080	4
401	20250306	122000	1870919180	14110	14110	14110	14110	3
402	20250306	121900	1870876850	14080	14100	14100	14070	1843
403	20250306	121800	1844903590	14100	14090	14100	14090	746
404	20250306	121700	1834385420	14100	14100	14100	14100	3
405	20250306	121600	1834343120	14100	14100	14100	14090	258
406	20250306	121500	1830707770	14100	14110	14110	14100	195
407	20250306	121400	1827958240	14110	14110	14110	14110	0
408	20250306	121300	1827958240	14110	14100	14110	14100	8
409	20250306	121200	1827845370	14120	14100	14120	14100	121
410	20250306	121100	1826139230	14100	14100	14100	14100	142
411	20250306	121000	1824137030	14120	14120	14120	14100	724
412	20250306	120900	1813915080	14110	14110	14110	14110	1744
413	20250306	120800	1789307240	14100	14090	14120	14090	283
414	20250306	120700	1785317290	14080	14080	14080	14080	0
415	20250306	120600	1785317290	14080	14070	14080	14070	465
416	20250306	120500	1778772300	14080	14080	14080	14080	5
417	20250306	120400	1778701900	14080	14080	14080	14080	15
418	20250306	120300	1778490700	14090	14090	14090	14090	1
419	20250306	120200	1778476610	14080	14080	14080	14070	81
420	20250306	120100	1777336830	14075	14080	14080	14060	2082
421	20250306	120000	1748057230	14090	14090	14090	14080	244
422	20250306	115900	1744619360	14070	14080	14080	14070	77
423	20250306	115800	1743535430	14090	14090	14090	14090	3
424	20250306	115700	1743493160	14090	14100	14100	14090	310
425	20250306	115600	1739123860	14100	14090	14100	14070	2178
426	20250306	115500	1708452630	14090	14100	14100	14090	115
427	20250306	115400	1706832230	14100	14100	14100	14100	146
428	20250306	115300	1704773630	14100	14100	14100	14090	10
429	20250306	115200	1704632650	14100	14110	14110	14100	124
430	20250306	115100	1702884200	14120	14120	14120	14120	198
431	20250306	115000	1700088440	14120	14110	14120	14110	2388
432	20250306	114900	1666380020	14100	14090	14100	14090	3003
433	20250306	114800	1624042990	14080	14080	14080	14080	229
434	20250306	114700	1620818670	14070	14070	14070	14070	0
435	20250306	114600	1620818670	14070	14090	14090	14070	20
436	20250306	114500	1620537190	14060	14070	14090	14060	1155
437	20250306	114400	1604280340	14080	14080	14080	14080	0
438	20250306	114300	1604280340	14080	14090	14090	14080	15
439	20250306	114200	1604069090	14080	14090	14090	14080	153
440	20250306	114100	1601913430	14080	14080	14080	14080	78
441	20250306	114000	1600815190	14090	14080	14090	14080	3
442	20250306	113900	1600772930	14080	14090	14090	14070	363
443	20250306	113800	1595664860	14090	14070	14090	14070	301
444	20250306	113700	1591423790	14070	14090	14090	14070	247
445	20250306	113600	1587945720	14100	14100	14100	14100	2
446	20250306	113500	1587917520	14100	14090	14100	14070	503
447	20250306	113400	1580830970	14070	14090	14090	14070	959
448	20250306	113300	1567333060	14090	14100	14100	14080	119
449	20250306	113200	1565656590	14100	14100	14100	14100	22
450	20250306	113100	1565346390	14090	14090	14090	14080	223
451	20250306	113000	1562205100	14090	14100	14100	14090	2
452	20250306	112900	1562176910	14100	14090	14100	14080	1052
453	20250306	112800	1547363540	14100	14100	14100	14090	93
454	20250306	112700	1546052980	14100	14090	14110	14090	14
455	20250306	112600	1545855520	14090	14090	14100	14090	104
456	20250306	112500	1544389280	14080	14080	14080	14080	9
457	20250306	112400	1544262560	14080	14080	14080	14070	83
458	20250306	112300	1543094710	14080	14080	14080	14080	0
459	20250306	112200	1543094710	14080	14090	14090	14060	180
460	20250306	112100	1540562360	14080	14080	14080	14080	1
461	20250306	112000	1540548280	14070	14090	14090	14070	283
462	20250306	111900	1536562540	14100	14100	14100	14100	141
463	20250306	111800	1534574440	14100	14100	14100	14100	924
464	20250306	111700	1521546040	14100	14110	14110	14100	236
465	20250306	111600	1518216870	14110	14100	14110	14100	804
466	20250306	111500	1506875645	14100	14100	14100	14100	95
467	20250306	111400	1505536145	14105	14105	14105	14105	147
468	20250306	111300	1503462710	14100	14110	14110	14100	204
469	20250306	111200	1500586280	14110	14100	14110	14100	310
470	20250306	111100	1496212280	14100	14100	14110	14100	353
471	20250306	111000	1491234770	14100	14090	14100	14090	344
472	20250306	110900	1486385150	14090	14090	14090	14090	0
473	20250306	110800	1486385150	14090	14100	14100	14090	608
474	20250306	110700	1477813350	14100	14090	14100	14090	276
475	20250306	110600	1473924470	14090	14080	14090	14080	295
476	20250306	110500	1469769430	14080	14080	14090	14080	182
477	20250306	110400	1467205360	14080	14080	14080	14080	51
478	20250306	110300	1466487280	14090	14090	14090	14090	28
479	20250306	110200	1466092760	14100	14090	14100	14090	204
480	20250306	110100	1463216960	14100	14110	14110	14100	2476
481	20250306	110000	1428296620	14110	14080	14110	14080	7095
482	20250306	105900	1328259190	14080	14070	14080	14070	927
483	20250306	105800	1315207490	14060	14060	14060	14060	0
484	20250306	105700	1315207490	14060	14060	14060	14060	176
485	20250306	105600	1312732930	14050	14050	14050	14040	510
486	20250306	105500	1305567460	14060	14060	14060	14060	77
487	20250306	105400	1304484840	14050	14070	14070	14050	1133
488	20250306	105300	1288559840	14060	14060	14060	14060	142
489	20250306	105200	1286563320	14070	14070	14070	14070	101
490	20250306	105100	1285142250	14060	14080	14080	14060	387
491	20250306	105000	1279697200	14080	14070	14080	14070	354
492	20250306	104900	1274714410	14070	14080	14080	14070	79
493	20250306	104800	1273602870	14080	14060	14080	14060	18
494	20250306	104700	1273349500	14060	14060	14060	14060	0
495	20250306	104600	1273349500	14060	14070	14070	14030	2350
496	20250306	104500	1240328380	14080	14080	14080	14080	139
497	20250306	104400	1238371260	14080	14080	14080	14080	2
498	20250306	104300	1238343100	14080	14080	14080	14070	5
499	20250306	104200	1238272710	14080	14060	14080	14060	220
500	20250306	104100	1235176730	14060	14060	14060	14060	0
501	20250306	104000	1235176730	14060	14080	14080	14060	1055
502	20250306	103900	1220323530	14100	14090	14100	14080	2737
503	20250306	103800	1181775900	14100	14050	14100	14050	3097
504	20250306	103700	1138168090	14050	14085	14085	14050	4860
505	20250306	103600	1069844730	14090	14085	14090	14085	141
506	20250306	103500	1067858045	14090	14085	14090	14085	86
507	20250306	103400	1066646720	14090	14090	14090	14090	158
508	20250306	103300	1064420500	14080	14080	14080	14080	1006
509	20250306	103200	1050256020	14070	14070	14070	14070	15
510	20250306	103100	1050044970	14070	14070	14080	14070	266
511	20250306	103000	1046300930	14070	14070	14070	14070	80
512	20250306	102900	1045175330	14070	14070	14070	14070	16
513	20250306	102800	1044950210	14070	14070	14070	14070	110
514	20250306	102700	1043402510	14070	14070	14070	14070	14
515	20250306	102600	1043205530	14080	14070	14080	14060	12
516	20250306	102500	1043036690	14060	14060	14070	14060	264
517	20250306	102400	1039322620	14050	14050	14050	14050	371
518	20250306	102300	1034110070	14040	14060	14070	14040	386
519	20250306	102200	1028687830	14070	14080	14080	14070	408
520	20250306	102100	1022947250	14080	14080	14090	14080	1712
521	20250306	102000	998842270	14080	14080	14080	14070	153
522	20250306	101900	996688130	14070	14080	14080	14070	366
523	20250306	101800	991536150	14070	14070	14070	14060	138
524	20250306	101700	989595280	14070	14070	14070	14070	21
525	20250306	101600	989299810	14070	14070	14070	14070	157
526	20250306	101500	987090820	14070	14050	14070	14050	246
527	20250306	101400	983633760	14060	14080	14080	14060	655
528	20250306	101300	974416650	14070	14070	14080	14070	46
529	20250306	101200	973769420	14080	14090	14090	14070	599
530	20250306	101100	965335850	14080	14090	14090	14080	369
531	20250306	101000	960137730	14090	14030	14090	14030	3792
532	20250306	100900	906811830	14030	14000	14030	14000	54
533	20250306	100800	906054850	14020	14000	14020	13960	2214
534	20250306	100700	875054410	14020	14030	14030	14020	949
535	20250306	100600	861749140	14030	14000	14030	14000	508
536	20250306	100500	854627795	14000	13990	14000	13990	681
537	20250306	100400	845096405	13980	13980	13980	13980	479
538	20250306	100300	838399985	13980	14070	14070	13980	1601
539	20250306	100200	815959325	14070	14080	14090	14060	9524
540	20250306	100100	681929255	14090	14080	14090	14070	1392
541	20250306	100000	662325995	14070	14030	14090	14020	3368
542	20250306	095900	614988205	14040	14020	14040	14020	907
543	20250306	095800	602265405	14020	13990	14020	13990	4059
544	20250306	095700	545425105	13990	13900	14000	13900	19972
545	20250306	095600	267085225	13900	13890	13900	13890	151
546	20250306	095500	264986445	13890	13890	13890	13890	8
547	20250306	095400	264875325	13890	13880	13890	13880	45
548	20250306	095300	264250655	13880	13890	13900	13880	112
549	20250306	095200	262695755	13910	13890	13910	13890	2
550	20250306	095100	262667955	13880	13880	13880	13880	174
551	20250306	095000	260252835	13890	13910	13910	13890	225
552	20250306	094900	257124765	13910	13915	13915	13910	92
553	20250306	094800	255845035	13910	13910	13920	13910	52
554	20250306	094700	255121705	13910	13910	13910	13910	463
555	20250306	094600	248681375	13920	13910	13920	13910	82
556	20250306	094500	247540725	13910	13910	13910	13910	154
557	20250306	094400	245398585	13910	13900	13910	13900	72
558	20250306	094300	244397075	13900	13920	13920	13900	695
559	20250306	094200	234723665	13920	13880	13920	13880	948
560	20250306	094100	221542665	13870	13870	13870	13870	0
561	20250306	094000	221542665	13870	13870	13870	13870	89
562	20250306	093900	220308235	13880	13870	13880	13870	89
563	20250306	093800	219073205	13890	13880	13890	13860	481
564	20250306	093700	212398115	13880	13880	13880	13880	1
565	20250306	093600	212384235	13880	13890	13890	13880	106
566	20250306	093500	210912925	13880	13890	13890	13880	69
567	20250306	093400	209954625	13900	13900	13900	13900	3
568	20250306	093300	209912925	13900	13890	13900	13890	18
569	20250306	093200	209662825	13910	13920	13920	13890	105
570	20250306	093100	208203745	13920	13910	13920	13900	334
571	20250306	093000	203557685	13910	13910	13910	13910	12
572	20250306	092900	203390765	13900	13890	13900	13890	175
573	20250306	092800	200959035	13870	13870	13870	13870	0
574	20250306	092700	200959035	13870	13895	13895	13870	366
575	20250306	092600	195876515	13890	13890	13890	13890	0
576	20250306	092500	195876515	13890	13900	13900	13890	96
577	20250306	092400	194542335	13910	13910	13910	13910	210
578	20250306	092300	191621235	13920	13920	13920	13920	153
579	20250306	092200	189491475	13920	13920	13920	13920	11
580	20250306	092100	189338355	13920	13920	13920	13920	6
581	20250306	092000	189254835	13920	13860	13920	13860	2487
582	20250306	091900	154650715	13860	13880	13900	13850	1153
583	20250306	091800	138634695	13840	13830	13870	13820	376
584	20250306	091700	133427310	13840	13840	13840	13840	5
585	20250306	091600	133358110	13850	13850	13850	13850	0
586	20250306	091500	133358110	13850	13860	13860	13850	148
587	20250306	091400	131306860	13860	13840	13860	13840	101
588	20250306	091300	129908110	13830	13830	13860	13830	169
589	20250306	091200	127570810	13830	13850	13850	13810	835
590	20250306	091100	116024170	13850	13860	13860	13850	99
591	20250306	091000	114652730	13870	13890	13890	13870	55
592	20250306	090900	113889620	13900	13890	13910	13890	267
593	20250306	090800	110180400	13900	13910	13910	13900	134
594	20250306	090700	108316960	13920	13880	13920	13880	1607
595	20250306	090600	85973120	13900	13870	13900	13870	3043
596	20250306	090500	43714770	13850	13820	13860	13820	1831
597	20250306	090400	18364750	13800	13790	13800	13790	10
598	20250306	090300	18226840	13790	13790	13820	13790	1004
599	20250306	090200	4380350	13810	13810	13810	13810	218
600	20250306	090100	1369770	13850	13850	13850	13850	60
601	20250306	090000	538770	13810	13810	13830	13810	39