KissMeData/045100/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	193100	625552270	17050	17050	17050	17050	612
3	20250305	193000	625552270	17050	17050	17050	17050	0
4	20250305	192900	625552270	17050	17050	17050	17050	0
5	20250305	192800	625552270	17050	17050	17050	17050	0
6	20250305	192700	625552270	17050	17050	17050	17050	0
7	20250305	192600	625552270	17050	17050	17050	17050	0
8	20250305	192500	625552270	17050	17050	17050	17050	0
9	20250305	192400	625552270	17050	17050	17050	17050	0
10	20250305	192300	625552270	17050	17050	17050	17050	0
11	20250305	192200	625552270	17050	17050	17050	17050	0
12	20250305	192100	625552270	17050	17050	17050	17050	0
13	20250305	192000	625552270	17050	17050	17050	17050	0
14	20250305	191900	625552270	17050	17050	17050	17050	0
15	20250305	191800	625552270	17050	17050	17050	17050	0
16	20250305	191700	625552270	17050	17050	17050	17050	0
17	20250305	191600	625552270	17050	17050	17050	17050	0
18	20250305	191500	625552270	17050	17050	17050	17050	0
19	20250305	191400	625552270	17050	17050	17050	17050	0
20	20250305	191300	625552270	17050	17050	17050	17050	0
21	20250305	191200	625552270	17050	17050	17050	17050	0
22	20250305	191100	625552270	17050	17050	17050	17050	0
23	20250305	191000	625552270	17050	17050	17050	17050	0
24	20250305	190900	625552270	17050	17050	17050	17050	0
25	20250305	190800	625552270	17050	17050	17050	17050	0
26	20250305	190700	625552270	17050	17050	17050	17050	0
27	20250305	190600	625552270	17050	17050	17050	17050	0
28	20250305	190500	625552270	17050	17050	17050	17050	0
29	20250305	190400	625552270	17050	17050	17050	17050	0
30	20250305	190300	625552270	17050	17050	17050	17050	0
31	20250305	190200	625552270	17050	17050	17050	17050	0
32	20250305	190100	625552270	17050	17050	17050	17050	612
33	20250305	190000	625552270	17050	17050	17050	17050	0
34	20250305	185900	625552270	17050	17050	17050	17050	0
35	20250305	185800	625552270	17050	17050	17050	17050	0
36	20250305	185700	625552270	17050	17050	17050	17050	0
37	20250305	185600	625552270	17050	17050	17050	17050	0
38	20250305	185500	625552270	17050	17050	17050	17050	0
39	20250305	185400	625552270	17050	17050	17050	17050	0
40	20250305	185300	625552270	17050	17050	17050	17050	0
41	20250305	185200	625552270	17050	17050	17050	17050	0
42	20250305	185100	625552270	17050	17050	17050	17050	0
43	20250305	185000	625552270	17050	17050	17050	17050	0
44	20250305	184900	625552270	17050	17050	17050	17050	0
45	20250305	184800	625552270	17050	17050	17050	17050	0
46	20250305	184700	625552270	17050	17050	17050	17050	0
47	20250305	184600	625552270	17050	17050	17050	17050	0
48	20250305	184500	625552270	17050	17050	17050	17050	0
49	20250305	184400	625552270	17050	17050	17050	17050	0
50	20250305	184300	625552270	17050	17050	17050	17050	0
51	20250305	184200	625552270	17050	17050	17050	17050	0
52	20250305	184100	625552270	17050	17050	17050	17050	0
53	20250305	184000	625552270	17050	17050	17050	17050	0
54	20250305	183900	625552270	17050	17050	17050	17050	0
55	20250305	183800	625552270	17050	17050	17050	17050	0
56	20250305	183700	625552270	17050	17050	17050	17050	0
57	20250305	183600	625552270	17050	17050	17050	17050	0
58	20250305	183500	625552270	17050	17050	17050	17050	0
59	20250305	183400	625552270	17050	17050	17050	17050	0
60	20250305	183300	625552270	17050	17050	17050	17050	0
61	20250305	183200	625552270	17050	17050	17050	17050	0
62	20250305	183100	625552270	17050	17050	17050	17050	612
63	20250305	183000	625552270	17050	17050	17050	17050	0
64	20250305	182900	625552270	17050	17050	17050	17050	0
65	20250305	182800	625552270	17050	17050	17050	17050	0
66	20250305	182700	625552270	17050	17050	17050	17050	0
67	20250305	182600	625552270	17050	17050	17050	17050	0
68	20250305	182500	625552270	17050	17050	17050	17050	0
69	20250305	182400	625552270	17050	17050	17050	17050	0
70	20250305	182300	625552270	17050	17050	17050	17050	0
71	20250305	182200	625552270	17050	17050	17050	17050	0
72	20250305	182100	625552270	17050	17050	17050	17050	0
73	20250305	182000	625552270	17050	17050	17050	17050	0
74	20250305	181900	625552270	17050	17050	17050	17050	0
75	20250305	181800	625552270	17050	17050	17050	17050	0
76	20250305	181700	625552270	17050	17050	17050	17050	0
77	20250305	181600	625552270	17050	17050	17050	17050	0
78	20250305	181500	625552270	17050	17050	17050	17050	0
79	20250305	181400	625552270	17050	17050	17050	17050	0
80	20250305	181300	625552270	17050	17050	17050	17050	0
81	20250305	181200	625552270	17050	17050	17050	17050	0
82	20250305	181100	625552270	17050	17050	17050	17050	0
83	20250305	181000	625552270	17050	17050	17050	17050	0
84	20250305	180900	625552270	17050	17050	17050	17050	0
85	20250305	180800	625552270	17050	17050	17050	17050	0
86	20250305	180700	625552270	17050	17050	17050	17050	0
87	20250305	180600	625552270	17050	17050	17050	17050	0
88	20250305	180500	625552270	17050	17050	17050	17050	0
89	20250305	180400	625552270	17050	17050	17050	17050	0
90	20250305	180300	625552270	17050	17050	17050	17050	0
91	20250305	180200	625552270	17050	17050	17050	17050	0
92	20250305	180100	625552270	17050	17050	17050	17050	612
93	20250305	180000	625552270	17050	17050	17050	17050	0
94	20250305	175900	625552270	17050	17050	17050	17050	0
95	20250305	175800	625552270	17050	17050	17050	17050	0
96	20250305	175700	625552270	17050	17050	17050	17050	0
97	20250305	175600	625552270	17050	17050	17050	17050	0
98	20250305	175500	625552270	17050	17050	17050	17050	0
99	20250305	175400	625552270	17050	17050	17050	17050	0
100	20250305	175300	625552270	17050	17050	17050	17050	0
101	20250305	175200	625552270	17050	17050	17050	17050	0
102	20250305	175100	625552270	17050	17050	17050	17050	0
103	20250305	175000	625552270	17050	17050	17050	17050	0
104	20250305	174900	625552270	17050	17050	17050	17050	0
105	20250305	174800	625552270	17050	17050	17050	17050	0
106	20250305	174700	625552270	17050	17050	17050	17050	0
107	20250305	174600	625552270	17050	17050	17050	17050	0
108	20250305	174500	625552270	17050	17050	17050	17050	0
109	20250305	174400	625552270	17050	17050	17050	17050	0
110	20250305	174300	625552270	17050	17050	17050	17050	0
111	20250305	174200	625552270	17050	17050	17050	17050	0
112	20250305	174100	625552270	17050	17050	17050	17050	0
113	20250305	174000	625552270	17050	17050	17050	17050	0
114	20250305	173900	625552270	17050	17050	17050	17050	0
115	20250305	173800	625552270	17050	17050	17050	17050	0
116	20250305	173700	625552270	17050	17050	17050	17050	0
117	20250305	173600	625552270	17050	17050	17050	17050	0
118	20250305	173500	625552270	17050	17050	17050	17050	0
119	20250305	173400	625552270	17050	17050	17050	17050	0
120	20250305	173300	625552270	17050	17050	17050	17050	0
121	20250305	173200	625552270	17050	17050	17050	17050	0
122	20250305	173100	625552270	17050	17050	17050	17050	612
123	20250305	173000	625552270	17050	17050	17050	17050	0
124	20250305	172900	625552270	17050	17050	17050	17050	0
125	20250305	172800	625552270	17050	17050	17050	17050	0
126	20250305	172700	625552270	17050	17050	17050	17050	0
127	20250305	172600	625552270	17050	17050	17050	17050	0
128	20250305	172500	625552270	17050	17050	17050	17050	0
129	20250305	172400	625552270	17050	17050	17050	17050	0
130	20250305	172300	625552270	17050	17050	17050	17050	0
131	20250305	172200	625552270	17050	17050	17050	17050	0
132	20250305	172100	625552270	17050	17050	17050	17050	0
133	20250305	172000	625552270	17050	17050	17050	17050	0
134	20250305	171900	625552270	17050	17050	17050	17050	0
135	20250305	171800	625552270	17050	17050	17050	17050	0
136	20250305	171700	625552270	17050	17050	17050	17050	0
137	20250305	171600	625552270	17050	17050	17050	17050	0
138	20250305	171500	625552270	17050	17050	17050	17050	0
139	20250305	171400	625552270	17050	17050	17050	17050	0
140	20250305	171300	625552270	17050	17050	17050	17050	0
141	20250305	171200	625552270	17050	17050	17050	17050	0
142	20250305	171100	625552270	17050	17050	17050	17050	0
143	20250305	171000	625552270	17050	17050	17050	17050	0
144	20250305	170900	625552270	17050	17050	17050	17050	0
145	20250305	170800	625552270	17050	17050	17050	17050	0
146	20250305	170700	625552270	17050	17050	17050	17050	0
147	20250305	170600	625552270	17050	17050	17050	17050	0
148	20250305	170500	625552270	17050	17050	17050	17050	0
149	20250305	170400	625552270	17050	17050	17050	17050	0
150	20250305	170300	625552270	17050	17050	17050	17050	0
151	20250305	170200	625552270	17050	17050	17050	17050	0
152	20250305	170100	625552270	17050	17050	17050	17050	612
153	20250305	170000	625552270	17050	17050	17050	17050	0
154	20250305	165900	625552270	17050	17050	17050	17050	0
155	20250305	165800	625552270	17050	17050	17050	17050	0
156	20250305	165700	625552270	17050	17050	17050	17050	0
157	20250305	165600	625552270	17050	17050	17050	17050	0
158	20250305	165500	625552270	17050	17050	17050	17050	0
159	20250305	165400	625552270	17050	17050	17050	17050	0
160	20250305	165300	625552270	17050	17050	17050	17050	0
161	20250305	165200	625552270	17050	17050	17050	17050	0
162	20250305	165100	625552270	17050	17050	17050	17050	0
163	20250305	165000	625552270	17050	17050	17050	17050	0
164	20250305	164900	625552270	17050	17050	17050	17050	0
165	20250305	164800	625552270	17050	17050	17050	17050	0
166	20250305	164700	625552270	17050	17050	17050	17050	0
167	20250305	164600	625552270	17050	17050	17050	17050	0
168	20250305	164500	625552270	17050	17050	17050	17050	0
169	20250305	164400	625552270	17050	17050	17050	17050	0
170	20250305	164300	625552270	17050	17050	17050	17050	0
171	20250305	164200	625552270	17050	17050	17050	17050	0
172	20250305	164100	625552270	17050	17050	17050	17050	0
173	20250305	164000	625552270	17050	17050	17050	17050	0
174	20250305	163900	625552270	17050	17050	17050	17050	0
175	20250305	163800	625552270	17050	17050	17050	17050	0
176	20250305	163700	625552270	17050	17050	17050	17050	0
177	20250305	163600	625552270	17050	17050	17050	17050	0
178	20250305	163500	625552270	17050	17050	17050	17050	0
179	20250305	163400	625552270	17050	17050	17050	17050	0
180	20250305	163300	625552270	17050	17050	17050	17050	0
181	20250305	163200	625552270	17050	17050	17050	17050	0
182	20250305	163100	625552270	17050	17050	17050	17050	612
183	20250305	163000	625552270	17050	17050	17050	17050	0
184	20250305	162900	625552270	17050	17050	17050	17050	0
185	20250305	162800	625552270	17050	17050	17050	17050	0
186	20250305	162700	625552270	17050	17050	17050	17050	0
187	20250305	162600	625552270	17050	17050	17050	17050	0
188	20250305	162500	625552270	17050	17050	17050	17050	0
189	20250305	162400	625552270	17050	17050	17050	17050	0
190	20250305	162300	625552270	17050	17050	17050	17050	0
191	20250305	162200	625552270	17050	17050	17050	17050	0
192	20250305	162100	625552270	17050	17050	17050	17050	0
193	20250305	162000	625552270	17050	17050	17050	17050	0
194	20250305	161900	625552270	17050	17050	17050	17050	0
195	20250305	161800	625552270	17050	17050	17050	17050	0
196	20250305	161700	625552270	17050	17050	17050	17050	0
197	20250305	161600	625552270	17050	17050	17050	17050	0
198	20250305	161500	625552270	17050	17050	17050	17050	0
199	20250305	161400	625552270	17050	17050	17050	17050	0
200	20250305	161300	625552270	17050	17050	17050	17050	0
201	20250305	161200	625552270	17050	17050	17050	17050	0
202	20250305	161100	625552270	17050	17050	17050	17050	0
203	20250305	161000	625552270	17050	17050	17050	17050	0
204	20250305	160900	625552270	17050	17050	17050	17050	0
205	20250305	160800	625552270	17050	17050	17050	17050	0
206	20250305	160700	625552270	17050	17050	17050	17050	0
207	20250305	160600	625552270	17050	17050	17050	17050	0
208	20250305	160500	625552270	17050	17050	17050	17050	0
209	20250305	160400	625552270	17050	17050	17050	17050	0
210	20250305	160300	625552270	17050	17050	17050	17050	0
211	20250305	160200	625552270	17050	17050	17050	17050	0
212	20250305	160100	625552270	17050	17050	17050	17050	612
213	20250305	160000	625552270	17050	17050	17050	17050	0
214	20250305	155900	625552270	17050	17050	17050	17050	0
215	20250305	155800	625552270	17050	17050	17050	17050	0
216	20250305	155700	625552270	17050	17050	17050	17050	0
217	20250305	155600	625552270	17050	17050	17050	17050	0
218	20250305	155500	625552270	17050	17050	17050	17050	0
219	20250305	155400	625552270	17050	17050	17050	17050	0
220	20250305	155300	625552270	17050	17050	17050	17050	0
221	20250305	155200	625552270	17050	17050	17050	17050	0
222	20250305	155100	625552270	17050	17050	17050	17050	0
223	20250305	155000	625552270	17050	17050	17050	17050	0
224	20250305	154900	625552270	17050	17050	17050	17050	0
225	20250305	154800	625552270	17050	17050	17050	17050	0
226	20250305	154700	625552270	17050	17050	17050	17050	0
227	20250305	154600	625552270	17050	17050	17050	17050	0
228	20250305	154500	625552270	17050	17050	17050	17050	0
229	20250305	154400	625552270	17050	17050	17050	17050	0
230	20250305	154300	625552270	17050	17050	17050	17050	0
231	20250305	154200	625552270	17050	17050	17050	17050	0
232	20250305	154100	625552270	17050	17050	17050	17050	0
233	20250305	154000	625552270	17050	17050	17050	17050	0
234	20250305	153900	625552270	17050	17050	17050	17050	0
235	20250305	153800	625552270	17050	17050	17050	17050	0
236	20250305	153700	625552270	17050	17050	17050	17050	0
237	20250305	153600	625552270	17050	17050	17050	17050	0
238	20250305	153500	625552270	17050	17050	17050	17050	0
239	20250305	153400	625552270	17050	17050	17050	17050	0
240	20250305	153300	625552270	17050	17050	17050	17050	0
241	20250305	153200	625552270	17050	17050	17050	17050	0
242	20250305	153100	625552270	17050	17050	17050	17050	612
243	20250305	153000	625552270	17050	17050	17050	17050	612
244	20250305	152900	615117670	17020	17020	17020	17020	0
245	20250305	152800	615117670	17020	17020	17020	17020	0
246	20250305	152700	615117670	17020	17020	17020	17020	0
247	20250305	152600	615117670	17020	17020	17020	17020	0
248	20250305	152500	615117670	17020	17020	17020	17020	0
249	20250305	152400	615117670	17020	17020	17020	17020	0
250	20250305	152300	615117670	17020	17020	17020	17020	0
251	20250305	152200	615117670	17020	17020	17020	17020	0
252	20250305	152100	615117670	17020	17020	17020	17020	0
253	20250305	152000	615117670	17020	17020	17020	17020	0
254	20250305	151900	615117670	17020	17020	17020	17010	217
255	20250305	151800	611424680	17020	17050	17050	17020	20
256	20250305	151700	611084140	17040	17050	17050	17040	44
257	20250305	151600	610334020	17030	17020	17030	17020	176
258	20250305	151500	607338100	17020	17040	17040	17010	357
259	20250305	151400	601262310	17030	17030	17050	17030	52
260	20250305	151300	600375850	17050	17030	17050	17030	38
261	20250305	151200	599728370	17040	17030	17040	17030	29
262	20250305	151100	599234260	17030	17040	17040	17030	41
263	20250305	151000	598535790	17030	17040	17040	17030	61
264	20250305	150900	597496430	17050	17030	17050	17030	123
265	20250305	150800	595401490	17030	17060	17060	17030	215
266	20250305	150700	591735240	17060	17060	17070	17060	81
267	20250305	150600	590352620	17070	17080	17090	17070	76
268	20250305	150500	589054510	17090	17100	17100	17080	34
269	20250305	150400	588473560	17090	17100	17100	17090	40
270	20250305	150300	587789610	17080	17090	17090	17080	7
271	20250305	150200	587669990	17090	17100	17100	17090	93
272	20250305	150100	586079760	17080	17100	17100	17080	13
273	20250305	150000	585857560	17100	17090	17100	17080	21
274	20250305	145900	585498680	17080	17080	17090	17080	19
275	20250305	145800	585174040	17080	17100	17100	17080	63
276	20250305	145700	584096940	17100	17100	17110	17100	104
277	20250305	145600	582318400	17100	17090	17100	17090	76
278	20250305	145500	581018870	17100	17080	17100	17080	14
279	20250305	145400	580779570	17090	17090	17090	17080	28
280	20250305	145300	580301070	17090	17090	17100	17080	35
281	20250305	145200	579702940	17080	17100	17100	17080	133
282	20250305	145100	577428740	17100	17070	17100	17070	1126
283	20250305	145000	558205600	17080	17080	17080	17070	469
284	20250305	144900	550195140	17070	17110	17120	17070	157
285	20250305	144800	547511250	17140	17120	17140	17110	21
286	20250305	144700	547151610	17130	17110	17130	17110	13
287	20250305	144600	546929020	17150	17130	17150	17110	37
288	20250305	144500	546295270	17130	17170	17170	17130	410
289	20250305	144400	539268340	17150	17150	17150	17140	19
290	20250305	144300	538942540	17150	17160	17190	17150	74
291	20250305	144200	537672990	17150	17150	17150	17150	6
292	20250305	144100	537570090	17190	17150	17190	17150	18
293	20250305	144000	537260870	17140	17160	17190	17140	761
294	20250305	143900	524198770	17190	17150	17190	17150	48
295	20250305	143800	523373920	17160	17180	17180	17160	113
296	20250305	143700	521433650	17180	17170	17190	17170	36
297	20250305	143600	520815040	17170	17160	17170	17160	59
298	20250305	143500	519802080	17160	17150	17160	17150	106
299	20250305	143400	517984120	17150	17160	17170	17150	38
300	20250305	143300	517332020	17150	17150	17150	17150	28
301	20250305	143200	516851820	17160	17150	17160	17150	38
302	20250305	143100	516199940	17140	17150	17150	17140	16
303	20250305	143000	515925610	17140	17140	17140	17130	167
304	20250305	142900	513063280	17130	17140	17140	17130	42
305	20250305	142800	512343580	17130	17130	17130	17130	7
306	20250305	142700	512223670	17130	17130	17130	17130	61
307	20250305	142600	511178740	17120	17120	17120	17120	16
308	20250305	142500	510904820	17120	17140	17140	17120	82
309	20250305	142400	509500280	17130	17140	17140	17130	54
310	20250305	142300	508574910	17140	17130	17140	17130	24
311	20250305	142200	508163610	17130	17130	17140	17130	29
312	20250305	142100	507666800	17130	17120	17130	17120	23
313	20250305	142000	507272880	17130	17130	17130	17120	61
314	20250305	141900	506228120	17130	17140	17140	17130	8
315	20250305	141800	506091020	17130	17130	17140	17120	46
316	20250305	141700	505303210	17130	17120	17130	17120	30
317	20250305	141600	504789380	17130	17130	17130	17130	68
318	20250305	141500	503624540	17140	17130	17140	17130	26
319	20250305	141400	503179100	17130	17130	17140	17120	126
320	20250305	141300	501020250	17120	17130	17130	17120	54
321	20250305	141200	500095590	17130	17120	17130	17120	48
322	20250305	141100	499273480	17120	17130	17140	17120	147
323	20250305	141000	496755490	17130	17140	17140	17130	56
324	20250305	140900	495795660	17160	17160	17160	17150	23
325	20250305	140800	495401060	17140	17150	17150	17140	30
326	20250305	140700	494886830	17150	17160	17160	17150	41
327	20250305	140600	494183330	17160	17170	17170	17160	40
328	20250305	140500	493496730	17180	17170	17180	17170	25
329	20250305	140400	493067330	17160	17170	17180	17160	38
330	20250305	140300	492414850	17150	17140	17150	17140	32
331	20250305	140200	491866320	17140	17180	17180	17140	64
332	20250305	140100	490768760	17170	17170	17170	17170	209
333	20250305	140000	487180230	17180	17210	17210	17180	121
334	20250305	135900	485099130	17210	17200	17210	17200	12
335	20250305	135800	484892660	17210	17210	17210	17200	22
336	20250305	135700	484514100	17210	17220	17220	17200	29
337	20250305	135600	484014970	17190	17190	17190	17190	6
338	20250305	135500	483911830	17220	17170	17220	17170	97
339	20250305	135400	482241840	17220	17200	17220	17170	677
340	20250305	135300	470587310	17190	17190	17200	17190	16
341	20250305	135200	470312180	17200	17200	17210	17200	48
342	20250305	135100	469486370	17210	17210	17210	17200	20
343	20250305	135000	469142230	17210	17220	17220	17200	60
344	20250305	134900	468109620	17210	17200	17210	17200	209
345	20250305	134800	464512740	17210	17210	17210	17200	218
346	20250305	134700	460761060	17200	17210	17210	17200	8
347	20250305	134600	460623400	17210	17200	17210	17190	149
348	20250305	134500	458061810	17200	17210	17210	17200	380
349	20250305	134400	451522080	17190	17190	17190	17190	86
350	20250305	134300	450043740	17200	17200	17220	17200	1373
351	20250305	134200	426422420	17200	17190	17200	17190	356
352	20250305	134100	420302290	17190	17190	17190	17190	144
353	20250305	134000	417826930	17190	17170	17190	17170	203
354	20250305	133900	414339200	17180	17170	17180	17150	146
355	20250305	133800	411833050	17170	17170	17170	17170	62
356	20250305	133700	410768510	17170	17150	17170	17150	619
357	20250305	133600	400146800	17150	17160	17160	17150	47
358	20250305	133500	399340410	17160	17160	17160	17160	9
359	20250305	133400	399185970	17130	17170	17170	17130	108
360	20250305	133300	397334020	17170	17160	17170	17160	13
361	20250305	133200	397110880	17160	17160	17180	17160	81
362	20250305	133100	395720270	17130	17170	17190	17130	158
363	20250305	133000	393006660	17160	17110	17180	17110	1308
364	20250305	132900	370576040	17110	17110	17110	17100	76
365	20250305	132800	369275930	17100	17080	17110	17070	1930
366	20250305	132700	336277270	17080	17080	17080	17070	77
367	20250305	132600	334962150	17070	17070	17080	17070	129
368	20250305	132500	332759940	17070	17070	17070	17070	224
369	20250305	132400	328936260	17050	17050	17050	17050	1
370	20250305	132300	328919210	17070	17050	17070	17050	119
371	20250305	132200	326889220	17050	17060	17060	17050	294
372	20250305	132100	321876470	17060	17060	17060	17060	17
373	20250305	132000	321586450	17050	17050	17060	17050	125
374	20250305	131900	319454670	17050	17050	17050	17050	47
375	20250305	131800	318653320	17050	17050	17050	17040	46
376	20250305	131700	317869120	17050	17060	17060	17040	44
377	20250305	131600	317119010	17060	17060	17060	17060	48
378	20250305	131500	316300130	17060	17080	17080	17060	148
379	20250305	131400	313774030	17050	17050	17050	17050	2
380	20250305	131300	313739930	17040	17080	17080	17030	909
381	20250305	131200	298239400	17080	17070	17080	17060	197
382	20250305	131100	294875560	17070	17070	17070	17070	0
383	20250305	131000	294875560	17070	17040	17070	17040	88
384	20250305	130900	293373880	17070	17040	17070	17040	83
385	20250305	130800	291957580	17040	17070	17070	17040	837
386	20250305	130700	277690040	17070	17065	17070	17060	85
387	20250305	130600	276239360	17070	17060	17070	17060	21
388	20250305	130500	275881010	17070	17070	17070	17070	35
389	20250305	130400	275283560	17070	17070	17070	17070	9
390	20250305	130300	275129930	17070	17070	17070	17060	70
391	20250305	130200	273935130	17070	17070	17070	17070	9
392	20250305	130100	273781500	17050	17050	17050	17040	161
393	20250305	130000	271037720	17050	17065	17070	17050	32
394	20250305	125900	270491705	17080	17070	17080	17070	63
395	20250305	125800	269416145	17060	17060	17060	17060	114
396	20250305	125700	267471305	17040	17050	17060	17040	365
397	20250305	125600	261248045	17050	17050	17050	17040	47
398	20250305	125500	260446755	17040	17040	17050	17040	76
399	20250305	125400	259151105	17050	17040	17050	17030	28
400	20250305	125300	258673795	17040	17040	17040	17040	58
401	20250305	125200	257685475	17020	17030	17030	17020	52
402	20250305	125100	256800335	17040	17040	17040	17020	65
403	20250305	125000	255692835	17020	17020	17030	17010	428
404	20250305	124900	248407775	17010	17010	17010	17000	16
405	20250305	124800	248135625	17000	17000	17010	17000	32
406	20250305	124700	247591535	17000	17010	17010	17000	41
407	20250305	124600	246894405	17010	16990	17010	16990	159
408	20250305	124500	244191605	17000	17000	17000	17000	0
409	20250305	124400	244191605	17000	17000	17000	17000	9
410	20250305	124300	244038605	16920	16980	17000	16920	520
411	20250305	124200	235210615	16960	16970	16980	16960	146
412	20250305	124100	232734135	16970	16970	16980	16960	146
413	20250305	124000	230256585	16970	16970	16970	16960	25
414	20250305	123900	229832375	16970	16970	16970	16970	20
415	20250305	123800	229492975	16970	16960	16970	16960	15
416	20250305	123700	229238485	16950	16960	16960	16950	12
417	20250305	123600	229035005	16950	16960	16960	16950	46
418	20250305	123500	228255035	16950	16950	16950	16950	23
419	20250305	123400	227865185	16940	16950	16950	16940	59
420	20250305	123300	226865225	16940	16950	16950	16940	26
421	20250305	123200	226424565	16940	16950	16950	16940	13
422	20250305	123100	226204255	16960	16950	16960	16940	38
423	20250305	123000	225560065	16950	16950	16950	16950	15
424	20250305	122900	225305815	16950	16950	16950	16950	9
425	20250305	122800	225153265	16950	16940	16950	16940	45
426	20250305	122700	224390525	16950	16950	16950	16940	44
427	20250305	122600	223644785	16950	16940	16950	16940	46
428	20250305	122500	222865395	16930	16940	16940	16930	16
429	20250305	122400	222594405	16950	16950	16950	16950	18
430	20250305	122300	222289305	16930	16960	16960	16930	14
431	20250305	122200	222052015	16950	16950	16950	16950	13
432	20250305	122100	221831665	16950	16960	16960	16950	41
433	20250305	122000	221136425	16960	16960	16960	16960	8
434	20250305	121900	221000745	16950	16950	16950	16950	30
435	20250305	121800	220492245	16950	16950	16950	16950	9
436	20250305	121700	220339695	16950	16940	16950	16940	9
437	20250305	121600	220187155	16940	16950	16950	16940	35
438	20250305	121500	219594055	16950	16950	16950	16950	22
439	20250305	121400	219221155	16940	16940	16950	16940	39
440	20250305	121300	218560365	16950	16955	16955	16950	30
441	20250305	121200	218051790	16950	16955	16955	16950	71
442	20250305	121100	216848295	16960	16960	16960	16960	21
443	20250305	121000	216492135	16960	16910	16960	16890	45
444	20250305	120900	215731355	16950	16960	16960	16950	32
445	20250305	120800	215188655	16960	16960	16960	16960	15
446	20250305	120700	214934255	16950	16960	16960	16950	18
447	20250305	120600	214628985	16960	16960	16960	16960	27
448	20250305	120500	214171065	16960	16950	16960	16950	20
449	20250305	120400	213831975	16900	16940	16940	16900	68
450	20250305	120300	212680375	16940	16940	16940	16940	8
451	20250305	120200	212544855	16940	16940	16940	16940	0
452	20250305	120100	212544855	16940	16940	16940	16910	37
453	20250305	120000	211918315	16900	16920	16920	16900	15
454	20250305	115900	211664685	16930	16930	16930	16930	9
455	20250305	115800	211512315	16890	16950	16960	16890	391
456	20250305	115700	204902045	16950	16950	16950	16950	6
457	20250305	115600	204800345	16950	16950	16950	16950	37
458	20250305	115500	204173195	16950	16960	16960	16950	8
459	20250305	115400	204037525	16970	16950	16970	16950	35
460	20250305	115300	203444065	16950	16950	16950	16950	12
461	20250305	115200	203240665	16940	16940	16940	16940	7
462	20250305	115100	203122085	16950	16960	16960	16950	49
463	20250305	115000	202291365	16970	16950	16970	16950	385
464	20250305	114900	195761625	16950	16910	16950	16910	67
465	20250305	114800	194627165	16910	16940	16950	16910	745
466	20250305	114700	182003895	16930	16930	16940	16930	31
467	20250305	114600	181478895	16930	16920	16930	16920	126
468	20250305	114500	179346445	16910	16910	16920	16910	31
469	20250305	114400	178822065	16910	16900	16920	16900	27
470	20250305	114300	178365475	16900	16910	16910	16900	45
471	20250305	114200	177604655	16910	16910	16910	16910	26
472	20250305	114100	177164995	16890	16890	16900	16890	46
473	20250305	114000	176387795	16910	16900	16910	16900	17
474	20250305	113900	176100405	16900	16890	16900	16890	13
475	20250305	113800	175880775	16890	16890	16910	16890	38
476	20250305	113700	175238535	16890	16890	16890	16860	21
477	20250305	113600	174884095	16890	16860	16890	16860	127
478	20250305	113500	172740625	16840	16890	16890	16840	85
479	20250305	113400	171307565	16880	16870	16880	16870	16
480	20250305	113300	171037555	16870	16880	16890	16870	46
481	20250305	113200	170261205	16880	16920	16920	16880	87
482	20250305	113100	168790855	16910	16910	16910	16910	7
483	20250305	113000	168672485	16880	16890	16890	16880	39
484	20250305	112900	168013865	16900	16900	16900	16880	48
485	20250305	112800	167203245	16900	16910	16910	16900	10
486	20250305	112700	167034165	16920	16920	16920	16920	37
487	20250305	112600	166408125	16920	16930	16930	16920	46
488	20250305	112500	165629715	16930	16930	16930	16930	9
489	20250305	112400	165477345	16930	16930	16930	16930	41
490	20250305	112300	164783215	16930	16930	16930	16930	14
491	20250305	112200	164546195	16930	16930	16930	16930	28
492	20250305	112100	164072155	16930	16930	16930	16930	15
493	20250305	112000	163818205	16930	16930	16930	16930	15
494	20250305	111900	163564255	16940	16930	16940	16930	47
495	20250305	111800	162768465	16930	16950	16950	16930	97
496	20250305	111700	161125655	16950	16940	16950	16940	22
497	20250305	111600	160752885	16930	16930	16930	16930	19
498	20250305	111500	160431215	16930	16930	16930	16930	9
499	20250305	111400	160278845	16880	16890	16920	16880	185
500	20250305	111300	157154265	16890	16890	16890	16890	15
501	20250305	111200	156900915	16890	16880	16890	16880	59
502	20250305	111100	155904695	16850	16860	16880	16850	85
503	20250305	111000	154470575	16850	16850	16850	16850	13
504	20250305	110900	154251525	16840	16840	16840	16840	62
505	20250305	110800	153207445	16840	16840	16840	16840	16
506	20250305	110700	152938005	16800	16800	16800	16800	1
507	20250305	110600	152921205	16840	16840	16840	16840	0
508	20250305	110500	152921205	16840	16840	16840	16840	12
509	20250305	110400	152719125	16840	16840	16840	16840	0
510	20250305	110300	152719125	16840	16840	16840	16840	0
511	20250305	110200	152719125	16840	16840	16840	16840	13
512	20250305	110100	152500205	16790	16820	16820	16790	75
513	20250305	110000	151239915	16840	16840	16840	16840	0
514	20250305	105900	151239915	16840	16840	16840	16840	0
515	20250305	105800	151239915	16840	16830	16840	16830	40
516	20250305	105700	150566585	16830	16830	16830	16830	0
517	20250305	105600	150566585	16830	16830	16830	16830	0
518	20250305	105500	150566585	16830	16830	16830	16830	12
519	20250305	105400	150364625	16820	16820	16820	16820	0
520	20250305	105300	150364625	16820	16830	16830	16820	24
521	20250305	105200	149960785	16830	16830	16830	16830	12
522	20250305	105100	149758825	16820	16820	16820	16820	1
523	20250305	105000	149742005	16830	16830	16830	16830	0
524	20250305	104900	149742005	16830	16830	16830	16830	13
525	20250305	104800	149523215	16830	16830	16830	16830	1
526	20250305	104700	149506385	16830	16830	16830	16830	0
527	20250305	104600	149506385	16830	16830	16830	16830	0
528	20250305	104500	149506385	16830	16830	16830	16830	12
529	20250305	104400	149304425	16830	16830	16830	16830	0
530	20250305	104300	149304425	16830	16830	16830	16830	0
531	20250305	104200	149304425	16830	16840	16840	16830	51
532	20250305	104100	148445965	16840	16840	16840	16840	0
533	20250305	104000	148445965	16840	16840	16840	16840	0
534	20250305	103900	148445965	16840	16840	16840	16840	12
535	20250305	103800	148243885	16810	16810	16810	16810	0
536	20250305	103700	148243885	16810	16810	16810	16810	0
537	20250305	103600	148243885	16810	16810	16810	16810	1
538	20250305	103500	148227075	16790	16790	16790	16790	0
539	20250305	103400	148227075	16790	16790	16800	16780	337
540	20250305	103300	142566745	16780	16780	16780	16780	98
541	20250305	103200	140922305	16770	16780	16780	16770	21
542	20250305	103100	140570015	16790	16790	16790	16770	22
543	20250305	103000	140200655	16790	16790	16790	16790	0
544	20250305	102900	140200655	16790	16790	16790	16790	12
545	20250305	102800	139999175	16770	16770	16770	16770	1
546	20250305	102700	139982405	16770	16790	16790	16770	75
547	20250305	102600	138723405	16790	16790	16790	16790	13
548	20250305	102500	138505135	16790	16790	16790	16790	0
549	20250305	102400	138505135	16790	16790	16790	16790	10
550	20250305	102300	138337235	16790	16790	16790	16790	12
551	20250305	102200	138135755	16760	16760	16760	16760	49
552	20250305	102100	137314515	16760	16760	16760	16760	6
553	20250305	102000	137213955	16760	16800	16800	16750	537
554	20250305	101900	128212275	16800	16790	16800	16790	258
555	20250305	101800	123880235	16790	16800	16800	16790	37
556	20250305	101700	123258845	16790	16790	16790	16790	28
557	20250305	101600	122788725	16790	16790	16790	16790	13
558	20250305	101500	122570455	16780	16780	16780	16780	0
559	20250305	101400	122570455	16780	16790	16790	16780	4
560	20250305	101300	122503325	16770	16760	16770	16760	3
561	20250305	101200	122453025	16760	16740	16760	16740	34
562	20250305	101100	121883825	16740	16740	16740	16740	9
563	20250305	101000	121733165	16740	16750	16750	16740	6
564	20250305	100900	121632690	16750	16740	16750	16740	24
565	20250305	100800	121230810	16740	16740	16740	16740	12
566	20250305	100700	121029930	16740	16760	16760	16740	318
567	20250305	100600	115706250	16760	16750	16760	16740	23
568	20250305	100500	115320930	16750	16740	16750	16740	11
569	20250305	100400	115136720	16740	16740	16740	16740	8
570	20250305	100300	115002800	16760	16740	16760	16740	21
571	20250305	100200	114651020	16740	16740	16740	16740	12
572	20250305	100100	114450140	16760	16730	16760	16730	25
573	20250305	100000	114031660	16760	16760	16760	16760	12
574	20250305	095900	113830540	16730	16730	16730	16730	10
575	20250305	095800	113663240	16740	16730	16740	16730	11
576	20250305	095700	113479150	16730	16730	16730	16730	5
577	20250305	095600	113395500	16760	16710	16760	16710	17
578	20250305	095500	113110830	16710	16710	16710	16710	0
579	20250305	095400	113110830	16710	16700	16710	16700	5
580	20250305	095300	113027320	16760	16710	16760	16710	559
581	20250305	095200	103685620	16710	16700	16710	16700	14
582	20250305	095100	103451750	16700	16720	16750	16700	512
583	20250305	095000	94896120	16720	16730	16730	16710	458
584	20250305	094900	87240200	16720	16730	16730	16720	18
585	20250305	094800	86939140	16750	16730	16750	16720	29
586	20250305	094700	86453720	16760	16750	16760	16750	38
587	20250305	094600	85817050	16760	16760	16760	16760	2
588	20250305	094500	85783530	16760	16760	16760	16760	6
589	20250305	094400	85682970	16760	16710	16760	16710	6
590	20250305	094300	85582660	16710	16710	16720	16710	37
591	20250305	094200	84964380	16710	16710	16710	16710	18
592	20250305	094100	84663600	16710	16710	16710	16710	20
593	20250305	094000	84329400	16710	16720	16720	16710	303
594	20250305	093900	79264770	16770	16740	16770	16720	444
595	20250305	093800	71837810	16770	16770	16770	16770	0
596	20250305	093700	71837810	16770	16730	16780	16730	10
597	20250305	093600	71670380	16780	16750	16780	16740	23
598	20250305	093500	71285090	16750	16750	16750	16750	7
599	20250305	093400	71167840	16800	16770	16800	16760	59
600	20250305	093300	70178580	16770	16770	16770	16770	0
601	20250305	093200	70178580	16770	16770	16770	16770	9
602	20250305	093100	70027650	16770	16770	16770	16770	24
603	20250305	093000	69625170	16810	16780	16810	16780	14
604	20250305	092900	69390220	16760	16760	16760	16760	0
605	20250305	092800	69390220	16760	16760	16760	16760	11
606	20250305	092700	69205860	16750	16740	16750	16740	87
607	20250305	092600	67748840	16700	16750	16750	16700	16
608	20250305	092500	67481010	16740	16770	16770	16720	436
609	20250305	092400	60185700	16780	16870	16870	16780	1182
610	20250305	092300	40310100	16880	16880	16880	16880	1
611	20250305	092200	40293220	16880	16880	16880	16880	4
612	20250305	092100	40225700	16870	16870	16870	16870	17
613	20250305	092000	39938910	16880	16875	16880	16870	65
614	20250305	091900	38842060	16870	16870	16870	16870	0
615	20250305	091800	38842060	16870	16875	16875	16870	70
616	20250305	091700	37660910	16860	16870	16870	16860	13
617	20250305	091600	37441610	16880	16920	16920	16880	562
618	20250305	091500	27942560	16920	16920	16920	16920	8
619	20250305	091400	27807200	16920	16920	16920	16920	6
620	20250305	091300	27705680	16910	16920	16920	16910	15
621	20250305	091200	27452020	16920	16910	16920	16910	5
622	20250305	091100	27367460	16910	16910	16910	16910	2
623	20250305	091000	27333640	16890	16890	16890	16890	0
624	20250305	090900	27333640	16890	16890	16890	16890	15
625	20250305	090800	27080290	16890	16900	16900	16890	10
626	20250305	090700	26911380	16880	16880	16880	16880	1
627	20250305	090600	26894500	16880	16880	16880	16880	0
628	20250305	090500	26894500	16880	16880	16880	16880	126
629	20250305	090400	24767620	16890	16890	16890	16880	90
630	20250305	090300	23248240	16890	16940	16940	16890	635
631	20250305	090200	12521590	16940	16940	16940	16940	341
632	20250305	090100	6745050	16890	16900	16900	16890	345
633	20250305	090000	915050	16900	16950	16950	16900	54