KissMeData/123860/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	202500	2544441530	19270	19270	19270	19270	855
3	20250305	202400	2544441530	19270	19270	19270	19270	0
4	20250305	202300	2544441530	19270	19270	19270	19270	0
5	20250305	202200	2544441530	19270	19270	19270	19270	0
6	20250305	202100	2544441530	19270	19270	19270	19270	0
7	20250305	202000	2544441530	19270	19270	19270	19270	0
8	20250305	201900	2544441530	19270	19270	19270	19270	0
9	20250305	201800	2544441530	19270	19270	19270	19270	0
10	20250305	201700	2544441530	19270	19270	19270	19270	0
11	20250305	201600	2544441530	19270	19270	19270	19270	0
12	20250305	201500	2544441530	19270	19270	19270	19270	0
13	20250305	201400	2544441530	19270	19270	19270	19270	0
14	20250305	201300	2544441530	19270	19270	19270	19270	0
15	20250305	201200	2544441530	19270	19270	19270	19270	0
16	20250305	201100	2544441530	19270	19270	19270	19270	0
17	20250305	201000	2544441530	19270	19270	19270	19270	0
18	20250305	200900	2544441530	19270	19270	19270	19270	0
19	20250305	200800	2544441530	19270	19270	19270	19270	0
20	20250305	200700	2544441530	19270	19270	19270	19270	0
21	20250305	200600	2544441530	19270	19270	19270	19270	0
22	20250305	200500	2544441530	19270	19270	19270	19270	0
23	20250305	200400	2544441530	19270	19270	19270	19270	0
24	20250305	200300	2544441530	19270	19270	19270	19270	0
25	20250305	200200	2544441530	19270	19270	19270	19270	0
26	20250305	200100	2544441530	19270	19270	19270	19270	0
27	20250305	200000	2544441530	19270	19270	19270	19270	0
28	20250305	195900	2544441530	19270	19270	19270	19270	0
29	20250305	195800	2544441530	19270	19270	19270	19270	0
30	20250305	195700	2544441530	19270	19270	19270	19270	0
31	20250305	195600	2544441530	19270	19270	19270	19270	0
32	20250305	195500	2544441530	19270	19270	19270	19270	855
33	20250305	195400	2544441530	19270	19270	19270	19270	0
34	20250305	195300	2544441530	19270	19270	19270	19270	0
35	20250305	195200	2544441530	19270	19270	19270	19270	0
36	20250305	195100	2544441530	19270	19270	19270	19270	0
37	20250305	195000	2544441530	19270	19270	19270	19270	0
38	20250305	194900	2544441530	19270	19270	19270	19270	0
39	20250305	194800	2544441530	19270	19270	19270	19270	0
40	20250305	194700	2544441530	19270	19270	19270	19270	0
41	20250305	194600	2544441530	19270	19270	19270	19270	0
42	20250305	194500	2544441530	19270	19270	19270	19270	0
43	20250305	194400	2544441530	19270	19270	19270	19270	0
44	20250305	194300	2544441530	19270	19270	19270	19270	0
45	20250305	194200	2544441530	19270	19270	19270	19270	0
46	20250305	194100	2544441530	19270	19270	19270	19270	0
47	20250305	194000	2544441530	19270	19270	19270	19270	0
48	20250305	193900	2544441530	19270	19270	19270	19270	0
49	20250305	193800	2544441530	19270	19270	19270	19270	0
50	20250305	193700	2544441530	19270	19270	19270	19270	0
51	20250305	193600	2544441530	19270	19270	19270	19270	0
52	20250305	193500	2544441530	19270	19270	19270	19270	0
53	20250305	193400	2544441530	19270	19270	19270	19270	0
54	20250305	193300	2544441530	19270	19270	19270	19270	0
55	20250305	193200	2544441530	19270	19270	19270	19270	0
56	20250305	193100	2544441530	19270	19270	19270	19270	0
57	20250305	193000	2544441530	19270	19270	19270	19270	0
58	20250305	192900	2544441530	19270	19270	19270	19270	0
59	20250305	192800	2544441530	19270	19270	19270	19270	0
60	20250305	192700	2544441530	19270	19270	19270	19270	0
61	20250305	192600	2544441530	19270	19270	19270	19270	0
62	20250305	192500	2544441530	19270	19270	19270	19270	855
63	20250305	192400	2544441530	19270	19270	19270	19270	0
64	20250305	192300	2544441530	19270	19270	19270	19270	0
65	20250305	192200	2544441530	19270	19270	19270	19270	0
66	20250305	192100	2544441530	19270	19270	19270	19270	0
67	20250305	192000	2544441530	19270	19270	19270	19270	0
68	20250305	191900	2544441530	19270	19270	19270	19270	0
69	20250305	191800	2544441530	19270	19270	19270	19270	0
70	20250305	191700	2544441530	19270	19270	19270	19270	0
71	20250305	191600	2544441530	19270	19270	19270	19270	0
72	20250305	191500	2544441530	19270	19270	19270	19270	0
73	20250305	191400	2544441530	19270	19270	19270	19270	0
74	20250305	191300	2544441530	19270	19270	19270	19270	0
75	20250305	191200	2544441530	19270	19270	19270	19270	0
76	20250305	191100	2544441530	19270	19270	19270	19270	0
77	20250305	191000	2544441530	19270	19270	19270	19270	0
78	20250305	190900	2544441530	19270	19270	19270	19270	0
79	20250305	190800	2544441530	19270	19270	19270	19270	0
80	20250305	190700	2544441530	19270	19270	19270	19270	0
81	20250305	190600	2544441530	19270	19270	19270	19270	0
82	20250305	190500	2544441530	19270	19270	19270	19270	0
83	20250305	190400	2544441530	19270	19270	19270	19270	0
84	20250305	190300	2544441530	19270	19270	19270	19270	0
85	20250305	190200	2544441530	19270	19270	19270	19270	0
86	20250305	190100	2544441530	19270	19270	19270	19270	0
87	20250305	190000	2544441530	19270	19270	19270	19270	0
88	20250305	185900	2544441530	19270	19270	19270	19270	0
89	20250305	185800	2544441530	19270	19270	19270	19270	0
90	20250305	185700	2544441530	19270	19270	19270	19270	0
91	20250305	185600	2544441530	19270	19270	19270	19270	0
92	20250305	185500	2544441530	19270	19270	19270	19270	855
93	20250305	185400	2544441530	19270	19270	19270	19270	0
94	20250305	185300	2544441530	19270	19270	19270	19270	0
95	20250305	185200	2544441530	19270	19270	19270	19270	0
96	20250305	185100	2544441530	19270	19270	19270	19270	0
97	20250305	185000	2544441530	19270	19270	19270	19270	0
98	20250305	184900	2544441530	19270	19270	19270	19270	0
99	20250305	184800	2544441530	19270	19270	19270	19270	0
100	20250305	184700	2544441530	19270	19270	19270	19270	0
101	20250305	184600	2544441530	19270	19270	19270	19270	0
102	20250305	184500	2544441530	19270	19270	19270	19270	0
103	20250305	184400	2544441530	19270	19270	19270	19270	0
104	20250305	184300	2544441530	19270	19270	19270	19270	0
105	20250305	184200	2544441530	19270	19270	19270	19270	0
106	20250305	184100	2544441530	19270	19270	19270	19270	0
107	20250305	184000	2544441530	19270	19270	19270	19270	0
108	20250305	183900	2544441530	19270	19270	19270	19270	0
109	20250305	183800	2544441530	19270	19270	19270	19270	0
110	20250305	183700	2544441530	19270	19270	19270	19270	0
111	20250305	183600	2544441530	19270	19270	19270	19270	0
112	20250305	183500	2544441530	19270	19270	19270	19270	0
113	20250305	183400	2544441530	19270	19270	19270	19270	0
114	20250305	183300	2544441530	19270	19270	19270	19270	0
115	20250305	183200	2544441530	19270	19270	19270	19270	0
116	20250305	183100	2544441530	19270	19270	19270	19270	0
117	20250305	183000	2544441530	19270	19270	19270	19270	0
118	20250305	182900	2544441530	19270	19270	19270	19270	0
119	20250305	182800	2544441530	19270	19270	19270	19270	0
120	20250305	182700	2544441530	19270	19270	19270	19270	0
121	20250305	182600	2544441530	19270	19270	19270	19270	0
122	20250305	182500	2544441530	19270	19270	19270	19270	855
123	20250305	182400	2544441530	19270	19270	19270	19270	0
124	20250305	182300	2544441530	19270	19270	19270	19270	0
125	20250305	182200	2544441530	19270	19270	19270	19270	0
126	20250305	182100	2544441530	19270	19270	19270	19270	0
127	20250305	182000	2544441530	19270	19270	19270	19270	0
128	20250305	181900	2544441530	19270	19270	19270	19270	0
129	20250305	181800	2544441530	19270	19270	19270	19270	0
130	20250305	181700	2544441530	19270	19270	19270	19270	0
131	20250305	181600	2544441530	19270	19270	19270	19270	0
132	20250305	181500	2544441530	19270	19270	19270	19270	0
133	20250305	181400	2544441530	19270	19270	19270	19270	0
134	20250305	181300	2544441530	19270	19270	19270	19270	0
135	20250305	181200	2544441530	19270	19270	19270	19270	0
136	20250305	181100	2544441530	19270	19270	19270	19270	0
137	20250305	181000	2544441530	19270	19270	19270	19270	0
138	20250305	180900	2544441530	19270	19270	19270	19270	0
139	20250305	180800	2544441530	19270	19270	19270	19270	0
140	20250305	180700	2544441530	19270	19270	19270	19270	0
141	20250305	180600	2544441530	19270	19270	19270	19270	0
142	20250305	180500	2544441530	19270	19270	19270	19270	0
143	20250305	180400	2544441530	19270	19270	19270	19270	0
144	20250305	180300	2544441530	19270	19270	19270	19270	0
145	20250305	180200	2544441530	19270	19270	19270	19270	0
146	20250305	180100	2544441530	19270	19270	19270	19270	0
147	20250305	180000	2544441530	19270	19270	19270	19270	0
148	20250305	175900	2544441530	19270	19270	19270	19270	0
149	20250305	175800	2544441530	19270	19270	19270	19270	0
150	20250305	175700	2544441530	19270	19270	19270	19270	0
151	20250305	175600	2544441530	19270	19270	19270	19270	0
152	20250305	175500	2544441530	19270	19270	19270	19270	855
153	20250305	175400	2544441530	19270	19270	19270	19270	0
154	20250305	175300	2544441530	19270	19270	19270	19270	0
155	20250305	175200	2544441530	19270	19270	19270	19270	0
156	20250305	175100	2544441530	19270	19270	19270	19270	0
157	20250305	175000	2544441530	19270	19270	19270	19270	0
158	20250305	174900	2544441530	19270	19270	19270	19270	0
159	20250305	174800	2544441530	19270	19270	19270	19270	0
160	20250305	174700	2544441530	19270	19270	19270	19270	0
161	20250305	174600	2544441530	19270	19270	19270	19270	0
162	20250305	174500	2544441530	19270	19270	19270	19270	0
163	20250305	174400	2544441530	19270	19270	19270	19270	0
164	20250305	174300	2544441530	19270	19270	19270	19270	0
165	20250305	174200	2544441530	19270	19270	19270	19270	0
166	20250305	174100	2544441530	19270	19270	19270	19270	0
167	20250305	174000	2544441530	19270	19270	19270	19270	0
168	20250305	173900	2544441530	19270	19270	19270	19270	0
169	20250305	173800	2544441530	19270	19270	19270	19270	0
170	20250305	173700	2544441530	19270	19270	19270	19270	0
171	20250305	173600	2544441530	19270	19270	19270	19270	0
172	20250305	173500	2544441530	19270	19270	19270	19270	0
173	20250305	173400	2544441530	19270	19270	19270	19270	0
174	20250305	173300	2544441530	19270	19270	19270	19270	0
175	20250305	173200	2544441530	19270	19270	19270	19270	0
176	20250305	173100	2544441530	19270	19270	19270	19270	0
177	20250305	173000	2544441530	19270	19270	19270	19270	0
178	20250305	172900	2544441530	19270	19270	19270	19270	0
179	20250305	172800	2544441530	19270	19270	19270	19270	0
180	20250305	172700	2544441530	19270	19270	19270	19270	0
181	20250305	172600	2544441530	19270	19270	19270	19270	0
182	20250305	172500	2544441530	19270	19270	19270	19270	855
183	20250305	172400	2544441530	19270	19270	19270	19270	0
184	20250305	172300	2544441530	19270	19270	19270	19270	0
185	20250305	172200	2544441530	19270	19270	19270	19270	0
186	20250305	172100	2544441530	19270	19270	19270	19270	0
187	20250305	172000	2544441530	19270	19270	19270	19270	0
188	20250305	171900	2544441530	19270	19270	19270	19270	0
189	20250305	171800	2544441530	19270	19270	19270	19270	0
190	20250305	171700	2544441530	19270	19270	19270	19270	0
191	20250305	171600	2544441530	19270	19270	19270	19270	0
192	20250305	171500	2544441530	19270	19270	19270	19270	0
193	20250305	171400	2544441530	19270	19270	19270	19270	0
194	20250305	171300	2544441530	19270	19270	19270	19270	0
195	20250305	171200	2544441530	19270	19270	19270	19270	0
196	20250305	171100	2544441530	19270	19270	19270	19270	0
197	20250305	171000	2544441530	19270	19270	19270	19270	0
198	20250305	170900	2544441530	19270	19270	19270	19270	0
199	20250305	170800	2544441530	19270	19270	19270	19270	0
200	20250305	170700	2544441530	19270	19270	19270	19270	0
201	20250305	170600	2544441530	19270	19270	19270	19270	0
202	20250305	170500	2544441530	19270	19270	19270	19270	0
203	20250305	170400	2544441530	19270	19270	19270	19270	0
204	20250305	170300	2544441530	19270	19270	19270	19270	0
205	20250305	170200	2544441530	19270	19270	19270	19270	0
206	20250305	170100	2544441530	19270	19270	19270	19270	0
207	20250305	170000	2544441530	19270	19270	19270	19270	0
208	20250305	165900	2544441530	19270	19270	19270	19270	0
209	20250305	165800	2544441530	19270	19270	19270	19270	0
210	20250305	165700	2544441530	19270	19270	19270	19270	0
211	20250305	165600	2544441530	19270	19270	19270	19270	0
212	20250305	165500	2544441530	19270	19270	19270	19270	855
213	20250305	165400	2544441530	19270	19270	19270	19270	0
214	20250305	165300	2544441530	19270	19270	19270	19270	0
215	20250305	165200	2544441530	19270	19270	19270	19270	0
216	20250305	165100	2544441530	19270	19270	19270	19270	0
217	20250305	165000	2544441530	19270	19270	19270	19270	0
218	20250305	164900	2544441530	19270	19270	19270	19270	0
219	20250305	164800	2544441530	19270	19270	19270	19270	0
220	20250305	164700	2544441530	19270	19270	19270	19270	0
221	20250305	164600	2544441530	19270	19270	19270	19270	0
222	20250305	164500	2544441530	19270	19270	19270	19270	0
223	20250305	164400	2544441530	19270	19270	19270	19270	0
224	20250305	164300	2544441530	19270	19270	19270	19270	0
225	20250305	164200	2544441530	19270	19270	19270	19270	0
226	20250305	164100	2544441530	19270	19270	19270	19270	0
227	20250305	164000	2544441530	19270	19270	19270	19270	0
228	20250305	163900	2544441530	19270	19270	19270	19270	0
229	20250305	163800	2544441530	19270	19270	19270	19270	0
230	20250305	163700	2544441530	19270	19270	19270	19270	0
231	20250305	163600	2544441530	19270	19270	19270	19270	0
232	20250305	163500	2544441530	19270	19270	19270	19270	0
233	20250305	163400	2544441530	19270	19270	19270	19270	0
234	20250305	163300	2544441530	19270	19270	19270	19270	0
235	20250305	163200	2544441530	19270	19270	19270	19270	0
236	20250305	163100	2544441530	19270	19270	19270	19270	0
237	20250305	163000	2544441530	19270	19270	19270	19270	0
238	20250305	162900	2544441530	19270	19270	19270	19270	0
239	20250305	162800	2544441530	19270	19270	19270	19270	0
240	20250305	162700	2544441530	19270	19270	19270	19270	0
241	20250305	162600	2544441530	19270	19270	19270	19270	0
242	20250305	162500	2544441530	19270	19270	19270	19270	855
243	20250305	162400	2544441530	19270	19270	19270	19270	0
244	20250305	162300	2544441530	19270	19270	19270	19270	0
245	20250305	162200	2544441530	19270	19270	19270	19270	0
246	20250305	162100	2544441530	19270	19270	19270	19270	0
247	20250305	162000	2544441530	19270	19270	19270	19270	0
248	20250305	161900	2544441530	19270	19270	19270	19270	0
249	20250305	161800	2544441530	19270	19270	19270	19270	0
250	20250305	161700	2544441530	19270	19270	19270	19270	0
251	20250305	161600	2544441530	19270	19270	19270	19270	0
252	20250305	161500	2544441530	19270	19270	19270	19270	0
253	20250305	161400	2544441530	19270	19270	19270	19270	0
254	20250305	161300	2544441530	19270	19270	19270	19270	0
255	20250305	161200	2544441530	19270	19270	19270	19270	0
256	20250305	161100	2544441530	19270	19270	19270	19270	0
257	20250305	161000	2544441530	19270	19270	19270	19270	0
258	20250305	160900	2544441530	19270	19270	19270	19270	0
259	20250305	160800	2544441530	19270	19270	19270	19270	0
260	20250305	160700	2544441530	19270	19270	19270	19270	0
261	20250305	160600	2544441530	19270	19270	19270	19270	0
262	20250305	160500	2544441530	19270	19270	19270	19270	0
263	20250305	160400	2544441530	19270	19270	19270	19270	0
264	20250305	160300	2544441530	19270	19270	19270	19270	0
265	20250305	160200	2544441530	19270	19270	19270	19270	0
266	20250305	160100	2544441530	19270	19270	19270	19270	0
267	20250305	160000	2544441530	19270	19270	19270	19270	0
268	20250305	155900	2544441530	19270	19270	19270	19270	0
269	20250305	155800	2544441530	19270	19270	19270	19270	0
270	20250305	155700	2544441530	19270	19270	19270	19270	0
271	20250305	155600	2544441530	19270	19270	19270	19270	0
272	20250305	155500	2544441530	19270	19270	19270	19270	855
273	20250305	155400	2544441530	19270	19270	19270	19270	0
274	20250305	155300	2544441530	19270	19270	19270	19270	0
275	20250305	155200	2544441530	19270	19270	19270	19270	0
276	20250305	155100	2544441530	19270	19270	19270	19270	0
277	20250305	155000	2544441530	19270	19270	19270	19270	0
278	20250305	154900	2544441530	19270	19270	19270	19270	0
279	20250305	154800	2544441530	19270	19270	19270	19270	0
280	20250305	154700	2544441530	19270	19270	19270	19270	0
281	20250305	154600	2544441530	19270	19270	19270	19270	0
282	20250305	154500	2544441530	19270	19270	19270	19270	0
283	20250305	154400	2544441530	19270	19270	19270	19270	0
284	20250305	154300	2544441530	19270	19270	19270	19270	0
285	20250305	154200	2544441530	19270	19270	19270	19270	0
286	20250305	154100	2544441530	19270	19270	19270	19270	0
287	20250305	154000	2544441530	19270	19270	19270	19270	0
288	20250305	153900	2544441530	19270	19270	19270	19270	0
289	20250305	153800	2544441530	19270	19270	19270	19270	0
290	20250305	153700	2544441530	19270	19270	19270	19270	0
291	20250305	153600	2544441530	19270	19270	19270	19270	0
292	20250305	153500	2544441530	19270	19270	19270	19270	0
293	20250305	153400	2544441530	19270	19270	19270	19270	0
294	20250305	153300	2544441530	19270	19270	19270	19270	0
295	20250305	153200	2544441530	19270	19270	19270	19270	0
296	20250305	153100	2544441530	19270	19270	19270	19270	0
297	20250305	153000	2544441530	19270	19270	19270	19270	855
298	20250305	152900	2527965680	19290	19290	19290	19290	0
299	20250305	152800	2527965680	19290	19290	19290	19290	0
300	20250305	152700	2527965680	19290	19290	19290	19290	0
301	20250305	152600	2527965680	19290	19290	19290	19290	0
302	20250305	152500	2527965680	19290	19290	19290	19290	0
303	20250305	152400	2527965680	19290	19290	19290	19290	0
304	20250305	152300	2527965680	19290	19290	19290	19290	0
305	20250305	152200	2527965680	19290	19290	19290	19290	0
306	20250305	152100	2527965680	19290	19290	19290	19290	0
307	20250305	152000	2527965680	19290	19290	19290	19290	0
308	20250305	151900	2527965680	19290	19280	19290	19280	31
309	20250305	151800	2527367790	19290	19260	19290	19260	9
310	20250305	151700	2527194400	19300	19320	19325	19300	621
311	20250305	151600	2515198580	19320	19320	19320	19320	0
312	20250305	151500	2515198580	19320	19310	19320	19310	50
313	20250305	151400	2514232740	19320	19320	19320	19320	1
314	20250305	151300	2514213420	19300	19270	19300	19270	50
315	20250305	151200	2513249110	19270	19260	19270	19260	22
316	20250305	151100	2512825370	19270	19270	19270	19270	10
317	20250305	151000	2512632670	19270	19270	19270	19270	0
318	20250305	150900	2512632670	19270	19270	19270	19270	1
319	20250305	150800	2512613400	19260	19260	19260	19260	15
320	20250305	150700	2512324500	19270	19250	19270	19250	33
321	20250305	150600	2511689210	19250	19250	19250	19250	0
322	20250305	150500	2511689210	19250	19250	19250	19250	50
323	20250305	150400	2510726710	19250	19240	19250	19240	292
324	20250305	150300	2505108620	19250	19250	19250	19250	2
325	20250305	150200	2505070120	19250	19250	19250	19250	0
326	20250305	150100	2505070120	19250	19250	19250	19250	10
327	20250305	150000	2504877620	19250	19250	19250	19250	10
328	20250305	145900	2504685120	19260	19260	19260	19260	0
329	20250305	145800	2504685120	19260	19260	19260	19200	30
330	20250305	145700	2504107920	19260	19200	19260	19200	42
331	20250305	145600	2503301410	19250	19260	19260	19210	87
332	20250305	145500	2501629360	19260	19260	19260	19260	0
333	20250305	145400	2501629360	19260	19260	19260	19260	20
334	20250305	145300	2501244160	19260	19260	19260	19260	1
335	20250305	145200	2501224900	19260	19260	19260	19260	0
336	20250305	145100	2501224900	19260	19260	19260	19260	1
337	20250305	145000	2501205640	19210	19210	19210	19210	5
338	20250305	144900	2501109590	19260	19260	19260	19260	10
339	20250305	144800	2500916990	19270	19230	19270	19200	4329
340	20250305	144700	2417752420	19270	19270	19270	19270	0
341	20250305	144600	2417752420	19270	19260	19270	19260	483
342	20250305	144500	2408448650	19210	19220	19270	19200	2940
343	20250305	144400	2351958620	19220	19220	19220	19220	0
344	20250305	144300	2351958620	19220	19220	19220	19220	9
345	20250305	144200	2351785640	19230	19220	19230	19220	51
346	20250305	144100	2350805320	19260	19250	19260	19250	138
347	20250305	144000	2348148770	19260	19260	19260	19260	0
348	20250305	143900	2348148770	19260	19260	19260	19260	0
349	20250305	143800	2348148770	19260	19260	19260	19260	0
350	20250305	143700	2348148770	19260	19250	19260	19200	3613
351	20250305	143600	2278716390	19260	19260	19260	19260	154
352	20250305	143500	2275750350	19260	19270	19280	19260	146
353	20250305	143400	2272937930	19260	19260	19260	19260	0
354	20250305	143300	2272937930	19260	19260	19260	19260	0
355	20250305	143200	2272937930	19260	19260	19260	19260	4
356	20250305	143100	2272860890	19260	19260	19260	19260	0
357	20250305	143000	2272860890	19260	19260	19260	19260	121
358	20250305	142900	2270530430	19260	19260	19260	19260	0
359	20250305	142800	2270530430	19260	19260	19260	19260	10
360	20250305	142700	2270337830	19260	19260	19260	19260	0
361	20250305	142600	2270337830	19260	19260	19260	19260	27
362	20250305	142500	2269817810	19260	19260	19260	19260	119
363	20250305	142400	2267525870	19260	19260	19260	19260	0
364	20250305	142300	2267525870	19260	19260	19260	19260	10
365	20250305	142200	2267333270	19290	19290	19290	19290	0
366	20250305	142100	2267333270	19290	19290	19290	19290	47
367	20250305	142000	2266426640	19250	19250	19250	19250	119
368	20250305	141900	2264135890	19290	19290	19290	19290	0
369	20250305	141800	2264135890	19290	19290	19290	19290	0
370	20250305	141700	2264135890	19290	19290	19290	19290	114
371	20250305	141600	2261936830	19230	19230	19230	19230	0
372	20250305	141500	2261936830	19230	19240	19240	19230	119
373	20250305	141400	2259648150	19240	19240	19240	19240	5
374	20250305	141300	2259551950	19230	19290	19290	19230	142
375	20250305	141200	2256818230	19230	19230	19230	19230	0
376	20250305	141100	2256818230	19230	19230	19230	19230	32
377	20250305	141000	2256202870	19220	19280	19280	19220	113
378	20250305	140900	2254029960	19280	19280	19280	19280	0
379	20250305	140800	2254029960	19280	19280	19280	19280	4
380	20250305	140700	2253952840	19280	19250	19280	19250	163
381	20250305	140600	2250813040	19220	19220	19220	19220	0
382	20250305	140500	2250813040	19220	19220	19250	19220	131
383	20250305	140400	2248295130	19220	19220	19220	19220	5
384	20250305	140300	2248199030	19220	19220	19220	19220	0
385	20250305	140200	2248199030	19220	19220	19220	19220	0
386	20250305	140100	2248199030	19220	19230	19230	19220	119
387	20250305	140000	2245911530	19230	19230	19230	19230	8
388	20250305	135900	2245757690	19220	19220	19220	19220	56
389	20250305	135800	2244681370	19220	19250	19250	19220	259
390	20250305	135700	2239696070	19250	19250	19250	19250	200
391	20250305	135600	2235846070	19250	19220	19250	19220	249
392	20250305	135500	2231054380	19270	19270	19270	19270	0
393	20250305	135400	2231054380	19270	19270	19270	19270	0
394	20250305	135300	2231054380	19270	19270	19270	19270	0
395	20250305	135200	2231054380	19270	19260	19270	19260	261
396	20250305	135100	2226027070	19220	19220	19220	19220	0
397	20250305	135000	2226027070	19220	19230	19230	19220	118
398	20250305	134900	2223759080	19260	19260	19260	19260	0
399	20250305	134800	2223759080	19260	19260	19260	19260	0
400	20250305	134700	2223759080	19260	19260	19260	19260	0
401	20250305	134600	2223759080	19260	19230	19260	19230	55
402	20250305	134500	2222700770	19230	19240	19260	19230	98
403	20250305	134400	2220815950	19240	19240	19240	19240	79
404	20250305	134300	2219295990	19210	19210	19210	19210	0
405	20250305	134200	2219295990	19210	19240	19240	19210	53
406	20250305	134100	2218276390	19210	19230	19230	19210	81
407	20250305	134000	2216719970	19210	19210	19230	19210	137
408	20250305	133900	2214087700	19230	19230	19230	19230	4
409	20250305	133800	2214010780	19230	19230	19230	19230	0
410	20250305	133700	2214010780	19230	19230	19230	19230	0
411	20250305	133600	2214010780	19230	19230	19230	19230	200
412	20250305	133500	2210164780	19230	19270	19270	19230	167
413	20250305	133400	2206951370	19270	19230	19270	19230	187
414	20250305	133300	2203351880	19240	19240	19240	19240	200
415	20250305	133200	2199503880	19240	19240	19240	19240	5
416	20250305	133100	2199407680	19230	19240	19240	19230	119
417	20250305	133000	2197118570	19270	19270	19270	19270	0
418	20250305	132900	2197118570	19270	19270	19270	19270	0
419	20250305	132800	2197118570	19270	19270	19270	19270	4
420	20250305	132700	2197041490	19270	19270	19270	19270	0
421	20250305	132600	2197041490	19270	19240	19270	19240	165
422	20250305	132500	2193862750	19230	19240	19250	19230	115
423	20250305	132400	2191650470	19240	19240	19240	19240	0
424	20250305	132300	2191650470	19240	19260	19260	19240	72
425	20250305	132200	2190264190	19260	19250	19260	19250	41
426	20250305	132100	2189474540	19260	19260	19260	19260	0
427	20250305	132000	2189474540	19260	19260	19260	19260	135
428	20250305	131900	2186874440	19260	19260	19260	19260	0
429	20250305	131800	2186874440	19260	19260	19260	19260	4
430	20250305	131700	2186797400	19260	19260	19260	19260	0
431	20250305	131600	2186797400	19260	19260	19260	19260	0
432	20250305	131500	2186797400	19260	19270	19270	19260	116
433	20250305	131400	2184563190	19270	19270	19270	19270	95
434	20250305	131300	2182732540	19270	19270	19270	19270	0
435	20250305	131200	2182732540	19270	19270	19270	19270	0
436	20250305	131100	2182732540	19270	19270	19270	19270	42
437	20250305	131000	2181923200	19270	19280	19280	19270	111
438	20250305	130900	2179784220	19280	19280	19280	19280	0
439	20250305	130800	2179784220	19280	19280	19290	19280	56
440	20250305	130700	2178704490	19280	19280	19280	19280	0
441	20250305	130600	2178704490	19280	19270	19280	19270	137
442	20250305	130500	2176063990	19270	19270	19270	19270	115
443	20250305	130400	2173847940	19270	19260	19270	19260	291
444	20250305	130300	2168240830	19260	19260	19260	19260	0
445	20250305	130200	2168240830	19260	19210	19260	19210	92
446	20250305	130100	2166468960	19210	19210	19210	19210	0
447	20250305	130000	2166468960	19210	19220	19220	19210	207
448	20250305	125900	2162490490	19220	19220	19220	19220	0
449	20250305	125800	2162490490	19220	19220	19220	19220	0
450	20250305	125700	2162490490	19220	19220	19220	19220	46
451	20250305	125600	2161606370	19220	19230	19230	19220	226
452	20250305	125500	2157261420	19230	19240	19250	19230	40
453	20250305	125400	2156491910	19240	19240	19240	19240	0
454	20250305	125300	2156491910	19240	19250	19250	19240	55
455	20250305	125200	2155433700	19270	19270	19270	19270	19
456	20250305	125100	2155067570	19240	19240	19240	19240	1
457	20250305	125000	2155048330	19240	19290	19290	19240	27
458	20250305	124900	2154528320	19320	19320	19320	19320	0
459	20250305	124800	2154528320	19320	19320	19320	19320	0
460	20250305	124700	2154528320	19320	19290	19320	19250	197
461	20250305	124600	2150729200	19240	19240	19240	19240	112
462	20250305	124500	2148574320	19250	19280	19300	19250	184
463	20250305	124400	2145025410	19280	19280	19280	19280	101
464	20250305	124300	2143078130	19270	19210	19270	19210	311
465	20250305	124200	2137088060	19210	19210	19210	19210	11
466	20250305	124100	2136876750	19170	19200	19200	19170	75
467	20250305	124000	2135437560	19210	19230	19230	19210	152
468	20250305	123900	2132517090	19300	19300	19300	19300	0
469	20250305	123800	2132517090	19300	19300	19300	19300	200
470	20250305	123700	2128657090	19320	19320	19320	19320	1
471	20250305	123600	2128637770	19200	19200	19200	19200	0
472	20250305	123500	2128637770	19200	19200	19420	19200	2513
473	20250305	123400	2079961610	19200	19200	19200	19200	47
474	20250305	123300	2079059210	19150	19150	19150	19150	0
475	20250305	123200	2079059210	19150	19150	19150	19150	5
476	20250305	123100	2078963460	19150	19150	19150	19150	14
477	20250305	123000	2078695360	19150	19190	19190	19150	137
478	20250305	122900	2076069820	19190	19190	19190	19190	0
479	20250305	122800	2076069820	19190	19190	19190	19190	4
480	20250305	122700	2075993060	19190	19190	19190	19190	0
481	20250305	122600	2075993060	19190	19190	19190	19190	27
482	20250305	122500	2075474930	19190	19190	19190	19190	113
483	20250305	122400	2073306460	19190	19190	19190	19190	0
484	20250305	122300	2073306460	19190	19190	19190	19190	0
485	20250305	122200	2073306460	19190	19190	19190	19190	0
486	20250305	122100	2073306460	19190	19190	19190	19190	4
487	20250305	122000	2073229700	19190	19210	19220	19190	419
488	20250305	121900	2065179150	19210	19210	19210	19210	101
489	20250305	121800	2063238940	19150	19150	19150	19150	5
490	20250305	121700	2063143190	19150	19150	19150	19150	20
491	20250305	121600	2062760190	19150	19150	19150	19150	0
492	20250305	121500	2062760190	19150	19160	19160	19150	114
493	20250305	121400	2060576790	19160	19160	19160	19160	4
494	20250305	121300	2060500150	19160	19160	19160	19160	0
495	20250305	121200	2060500150	19160	19160	19160	19160	1
496	20250305	121100	2060480990	19160	19160	19160	19160	36
497	20250305	121000	2059791230	19160	19160	19160	19160	106
498	20250305	120900	2057760270	19200	19200	19200	19200	3
499	20250305	120800	2057702670	19200	19200	19200	19200	10
500	20250305	120700	2057510670	19200	19200	19200	19200	4
501	20250305	120600	2057433870	19200	19200	19200	19200	1
502	20250305	120500	2057414670	19160	19170	19200	19160	115
503	20250305	120400	2055210330	19210	19210	19210	19210	0
504	20250305	120300	2055210330	19210	19210	19210	19210	0
505	20250305	120200	2055210330	19210	19210	19210	19210	1
506	20250305	120100	2055191120	19160	19160	19210	19160	116
507	20250305	120000	2052968510	19210	19170	19210	19160	435
508	20250305	115900	2044625390	19200	19200	19200	19200	0
509	20250305	115800	2044625390	19200	19200	19200	19180	170
510	20250305	115700	2041362350	19180	19160	19180	19160	56
511	20250305	115600	2040289350	19160	19160	19160	19160	27
512	20250305	115500	2039772030	19160	19160	19160	19160	106
513	20250305	115400	2037741070	19150	19150	19150	19150	3
514	20250305	115300	2037683620	19210	19210	19210	19210	0
515	20250305	115200	2037683620	19210	19210	19210	19210	0
516	20250305	115100	2037683620	19210	19210	19210	19210	1
517	20250305	115000	2037664410	19140	19160	19170	19140	198
518	20250305	114900	2033872250	19160	19160	19160	19160	1
519	20250305	114800	2033853090	19130	19130	19130	19120	26
520	20250305	114700	2033355930	19160	19160	19160	19160	1
521	20250305	114600	2033336770	19120	19110	19140	19110	560
522	20250305	114500	2022628210	19120	19120	19120	19110	112
523	20250305	114400	2020487870	19110	19120	19120	19110	399
524	20250305	114300	2012862720	19130	19130	19130	19120	780
525	20250305	114200	1997948210	19130	19140	19140	19130	115
526	20250305	114100	1995747240	19140	19170	19170	19140	30
527	20250305	114000	1995173010	19180	19210	19210	19180	387
528	20250305	113900	1987745460	19210	19190	19220	19190	70
529	20250305	113800	1986402110	19250	19250	19250	19250	0
530	20250305	113700	1986402110	19250	19250	19250	19250	0
531	20250305	113600	1986402110	19250	19190	19250	19190	235
532	20250305	113500	1981892400	19190	19200	19200	19190	283
533	20250305	113400	1976459260	19250	19250	19250	19250	0
534	20250305	113300	1976459260	19250	19250	19250	19250	20
535	20250305	113200	1976074260	19250	19200	19250	19200	89
536	20250305	113100	1974365410	19190	19190	19200	19190	34
537	20250305	113000	1973712940	19200	19200	19250	19200	102
538	20250305	112900	1971754490	19180	19180	19180	19180	13
539	20250305	112800	1971505150	19180	19180	19180	19180	19
540	20250305	112700	1971140730	19180	19180	19180	19180	0
541	20250305	112600	1971140730	19180	19180	19180	19120	49
542	20250305	112500	1970202530	19180	19180	19230	19180	190
543	20250305	112400	1966555400	19180	19170	19180	19170	163
544	20250305	112300	1963430310	19170	19120	19170	19120	11
545	20250305	112200	1963219940	19110	19120	19120	19110	3
546	20250305	112100	1963162590	19110	19110	19110	19110	76
547	20250305	112000	1961710230	19100	19120	19120	19100	446
548	20250305	111900	1953186750	19120	19120	19130	19120	24
549	20250305	111800	1952727860	19120	19120	19120	19120	0
550	20250305	111700	1952727860	19120	19120	19120	19120	52
551	20250305	111600	1951733620	19110	19110	19110	19110	0
552	20250305	111500	1951733620	19110	19110	19110	19110	340
553	20250305	111400	1945236220	19110	19110	19110	19110	4
554	20250305	111300	1945159780	19100	19110	19110	19100	86
555	20250305	111200	1943517160	19100	19100	19100	19100	0
556	20250305	111100	1943517160	19100	19120	19120	19100	54
557	20250305	111000	1942485220	19090	19100	19110	19090	260
558	20250305	110900	1937520240	19100	19070	19100	19070	127
559	20250305	110800	1935094810	19070	19070	19070	19070	1
560	20250305	110700	1935075740	19050	19090	19120	19050	304
561	20250305	110600	1929278960	19080	19050	19080	19040	469
562	20250305	110500	1920345150	19040	19050	19050	19040	241
563	20250305	110400	1915756330	19050	19100	19100	19050	1247
564	20250305	110300	1891965110	19100	19100	19100	19100	197
565	20250305	110200	1888202410	19100	19120	19120	19100	47
566	20250305	110100	1887303870	19120	19100	19120	19100	113
567	20250305	110000	1885145550	19100	19120	19120	19100	387
568	20250305	105900	1877751020	19110	19110	19110	19100	688
569	20250305	105800	1864609740	19150	19140	19150	19140	258
570	20250305	105700	1859669230	19110	19110	19130	19110	236
571	20250305	105600	1855157270	19110	19130	19130	19110	377
572	20250305	105500	1847948530	19130	19150	19150	19120	287
573	20250305	105400	1842456720	19150	19170	19170	19150	681
574	20250305	105300	1829413170	19260	19260	19260	19260	0
575	20250305	105200	1829413170	19260	19160	19260	19160	248
576	20250305	105100	1824649940	19150	19200	19210	19150	643
577	20250305	105000	1812321590	19200	19210	19210	19160	536
578	20250305	104900	1802045240	19170	19170	19170	19170	0
579	20250305	104800	1802045240	19170	19170	19170	19170	4
580	20250305	104700	1801968560	19170	19170	19280	19170	102
581	20250305	104600	1800013010	19160	19180	19220	19160	402
582	20250305	104500	1792290880	19180	19240	19240	19180	711
583	20250305	104400	1778632430	19210	19210	19210	19210	0
584	20250305	104300	1778632430	19210	19210	19210	19210	35
585	20250305	104200	1777960080	19200	19200	19200	19200	0
586	20250305	104100	1777960080	19200	19260	19320	19200	567
587	20250305	104000	1767016180	19170	19260	19320	19170	559
588	20250305	103900	1756249370	19260	19280	19320	19260	406
589	20250305	103800	1748413460	19270	19230	19270	19230	295
590	20250305	103700	1742736610	19160	19110	19240	19100	480
591	20250305	103600	1733549350	19130	19070	19130	19070	614
592	20250305	103500	1721827460	19070	19180	19180	19070	764
593	20250305	103400	1707253880	19070	19200	19200	19040	4016
594	20250305	103300	1630545460	19270	19210	19350	19180	1359
595	20250305	103200	1604440350	19190	19400	19460	19190	13455
596	20250305	103100	1344238580	19390	19690	19690	19350	9072
597	20250305	103000	1167736150	19780	20350	20550	19510	17886
598	20250305	102900	809901820	20250	20200	20350	20100	2064
599	20250305	102800	768177220	20200	20200	20200	20200	0
600	20250305	102700	768177220	20200	20200	20200	20200	0
601	20250305	102600	768177220	20200	20200	20200	20200	59
602	20250305	102500	766985420	20200	20300	20300	20150	1692
603	20250305	102400	732818620	20300	20250	20300	20250	955
604	20250305	102300	713435120	20250	20150	20250	20150	143
605	20250305	102200	710541420	20150	20150	20150	20150	0
606	20250305	102100	710541420	20150	20150	20150	20150	7
607	20250305	102000	710400370	20150	20150	20150	20150	114
608	20250305	101900	708103270	20200	20250	20250	20200	6
609	20250305	101800	707981820	20200	20300	20300	20200	222
610	20250305	101700	703496420	20350	20200	20350	20150	171
611	20250305	101600	700033170	20150	20100	20150	20100	1003
612	20250305	101500	679825820	20000	20100	20150	20000	802
613	20250305	101400	663711070	20050	20050	20050	20050	227
614	20250305	101300	659159720	20050	20000	20050	20000	719
615	20250305	101200	644768770	19980	19980	19980	19980	0
616	20250305	101100	644768770	19980	20000	20000	19980	439
617	20250305	101000	635988900	20050	20100	20100	20000	541
618	20250305	100900	625153850	20100	20100	20150	20100	455
619	20250305	100800	615989250	20100	20200	20200	20000	1115
620	20250305	100700	593577400	20200	20200	20200	20200	60
621	20250305	100600	592365400	20200	20250	20250	20200	61
622	20250305	100500	591133150	20150	20200	20200	20150	278
623	20250305	100400	585520150	20200	20250	20250	20200	365
624	20250305	100300	578130900	20300	20350	20350	20300	723
625	20250305	100200	563444400	20350	20300	20350	20300	1149
626	20250305	100100	540072600	20300	20300	20300	20300	158
627	20250305	100000	536865200	20300	20400	20400	20300	536
628	20250305	095900	525949050	20350	20350	20350	20350	76
629	20250305	095800	524402450	20300	20350	20350	20200	591
630	20250305	095700	512397850	20400	20400	20400	20400	221
631	20250305	095600	507889450	20400	20350	20450	20350	352
632	20250305	095500	500706400	20200	20500	20500	20200	309
633	20250305	095400	494386000	20500	20500	20550	20450	1352
634	20250305	095300	466663650	20550	20300	20550	20300	1331
635	20250305	095200	439444300	20300	20350	20350	20300	562
636	20250305	095100	428020150	20300	20300	20350	20250	532
637	20250305	095000	417237250	20300	20300	20400	20300	2116
638	20250305	094900	374152050	20400	20400	20400	20300	357
639	20250305	094800	366872250	20400	20250	20400	20250	2007
640	20250305	094700	326077600	20200	20100	20450	20100	1994
641	20250305	094600	285708300	20100	19900	20100	19900	1107
642	20250305	094500	263557210	19890	19990	19990	19890	752
643	20250305	094400	248575910	20050	19950	20050	19950	960
644	20250305	094300	229397110	19960	19840	19960	19840	1527
645	20250305	094200	198988680	19840	19700	19840	19700	415
646	20250305	094100	190775540	19680	19550	19680	19550	693
647	20250305	094000	177174810	19550	19590	19590	19540	330
648	20250305	093900	170722910	19590	19590	19590	19580	768
649	20250305	093800	155678310	19610	19610	19610	19610	0
650	20250305	093700	155678310	19610	19610	19610	19610	0
651	20250305	093600	155678310	19610	19610	19610	19610	34
652	20250305	093500	155011570	19610	19620	19710	19610	80
653	20250305	093400	153442140	19630	19630	19630	19630	0
654	20250305	093300	153442140	19630	19630	19630	19630	0
655	20250305	093200	153442140	19630	19630	19630	19630	5
656	20250305	093100	153343990	19630	19630	19630	19630	0
657	20250305	093000	153343990	19630	19680	19690	19630	372
658	20250305	092900	146028230	19560	19550	19560	19550	51
659	20250305	092800	145031110	19550	19550	19550	19550	15
660	20250305	092700	144737860	19640	19620	19640	19620	42
661	20250305	092600	143913490	19490	19490	19490	19490	0
662	20250305	092500	143913490	19490	19540	19540	19490	105
663	20250305	092400	141866790	19540	19540	19540	19540	0
664	20250305	092300	141866790	19540	19490	19690	19490	7
665	20250305	092200	141730110	19470	19690	19690	19450	101
666	20250305	092100	139751800	19700	19700	19700	19700	0
667	20250305	092000	139751800	19700	19700	19700	19700	102
668	20250305	091900	137742400	19820	19820	19820	19820	0
669	20250305	091800	137742400	19820	19820	19820	19820	253
670	20250305	091700	132727940	19820	19820	19820	19820	0
671	20250305	091600	132727940	19820	19820	19820	19820	915
672	20250305	091500	114592640	19820	19840	19840	19820	237
673	20250305	091400	109891130	19840	19800	19840	19800	612
674	20250305	091300	97762140	19790	19730	19790	19730	109
675	20250305	091200	95607150	19640	19640	19640	19640	0
676	20250305	091100	95607150	19640	19690	19690	19640	104
677	20250305	091000	93563140	19680	19680	19680	19680	35
678	20250305	090900	92874340	19560	19590	19590	19560	3431
679	20250305	090800	25754440	19590	19590	19590	19590	0
680	20250305	090700	25754440	19590	19590	19590	19590	5
681	20250305	090600	25656490	19590	19640	19640	19580	151
682	20250305	090500	22695440	19600	19570	19600	19570	62
683	20250305	090400	21481380	19560	19510	19560	19510	119
684	20250305	090300	19154790	19430	19410	19430	19410	76
685	20250305	090200	17679060	19320	19340	19340	19310	723
686	20250305	090100	3711840	19330	19340	19340	19330	106
687	20250305	090000	1661930	19340	19330	19340	19330	36