KissMeData/069260/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	195100	979339805	16080	16080	16080	16080	19683
3	20250313	195000	979339805	16080	16080	16080	16080	0
4	20250313	194900	979339805	16080	16080	16080	16080	0
5	20250313	194800	979339805	16080	16080	16080	16080	0
6	20250313	194700	979339805	16080	16080	16080	16080	0
7	20250313	194600	979339805	16080	16080	16080	16080	0
8	20250313	194500	979339805	16080	16080	16080	16080	0
9	20250313	194400	979339805	16080	16080	16080	16080	0
10	20250313	194300	979339805	16080	16080	16080	16080	0
11	20250313	194200	979339805	16080	16080	16080	16080	0
12	20250313	194100	979339805	16080	16080	16080	16080	0
13	20250313	194000	979339805	16080	16080	16080	16080	0
14	20250313	193900	979339805	16080	16080	16080	16080	0
15	20250313	193800	979339805	16080	16080	16080	16080	0
16	20250313	193700	979339805	16080	16080	16080	16080	0
17	20250313	193600	979339805	16080	16080	16080	16080	0
18	20250313	193500	979339805	16080	16080	16080	16080	0
19	20250313	193400	979339805	16080	16080	16080	16080	0
20	20250313	193300	979339805	16080	16080	16080	16080	0
21	20250313	193200	979339805	16080	16080	16080	16080	0
22	20250313	193100	979339805	16080	16080	16080	16080	0
23	20250313	193000	979339805	16080	16080	16080	16080	0
24	20250313	192900	979339805	16080	16080	16080	16080	0
25	20250313	192800	979339805	16080	16080	16080	16080	0
26	20250313	192700	979339805	16080	16080	16080	16080	0
27	20250313	192600	979339805	16080	16080	16080	16080	0
28	20250313	192500	979339805	16080	16080	16080	16080	0
29	20250313	192400	979339805	16080	16080	16080	16080	0
30	20250313	192300	979339805	16080	16080	16080	16080	0
31	20250313	192200	979339805	16080	16080	16080	16080	0
32	20250313	192100	979339805	16080	16080	16080	16080	19683
33	20250313	192000	979339805	16080	16080	16080	16080	0
34	20250313	191900	979339805	16080	16080	16080	16080	0
35	20250313	191800	979339805	16080	16080	16080	16080	0
36	20250313	191700	979339805	16080	16080	16080	16080	0
37	20250313	191600	979339805	16080	16080	16080	16080	0
38	20250313	191500	979339805	16080	16080	16080	16080	0
39	20250313	191400	979339805	16080	16080	16080	16080	0
40	20250313	191300	979339805	16080	16080	16080	16080	0
41	20250313	191200	979339805	16080	16080	16080	16080	0
42	20250313	191100	979339805	16080	16080	16080	16080	0
43	20250313	191000	979339805	16080	16080	16080	16080	0
44	20250313	190900	979339805	16080	16080	16080	16080	0
45	20250313	190800	979339805	16080	16080	16080	16080	0
46	20250313	190700	979339805	16080	16080	16080	16080	0
47	20250313	190600	979339805	16080	16080	16080	16080	0
48	20250313	190500	979339805	16080	16080	16080	16080	0
49	20250313	190400	979339805	16080	16080	16080	16080	0
50	20250313	190300	979339805	16080	16080	16080	16080	0
51	20250313	190200	979339805	16080	16080	16080	16080	0
52	20250313	190100	979339805	16080	16080	16080	16080	0
53	20250313	190000	979339805	16080	16080	16080	16080	0
54	20250313	185900	979339805	16080	16080	16080	16080	0
55	20250313	185800	979339805	16080	16080	16080	16080	0
56	20250313	185700	979339805	16080	16080	16080	16080	0
57	20250313	185600	979339805	16080	16080	16080	16080	0
58	20250313	185500	979339805	16080	16080	16080	16080	0
59	20250313	185400	979339805	16080	16080	16080	16080	0
60	20250313	185300	979339805	16080	16080	16080	16080	0
61	20250313	185200	979339805	16080	16080	16080	16080	0
62	20250313	185100	979339805	16080	16080	16080	16080	19683
63	20250313	185000	979339805	16080	16080	16080	16080	0
64	20250313	184900	979339805	16080	16080	16080	16080	0
65	20250313	184800	979339805	16080	16080	16080	16080	0
66	20250313	184700	979339805	16080	16080	16080	16080	0
67	20250313	184600	979339805	16080	16080	16080	16080	0
68	20250313	184500	979339805	16080	16080	16080	16080	0
69	20250313	184400	979339805	16080	16080	16080	16080	0
70	20250313	184300	979339805	16080	16080	16080	16080	0
71	20250313	184200	979339805	16080	16080	16080	16080	0
72	20250313	184100	979339805	16080	16080	16080	16080	0
73	20250313	184000	979339805	16080	16080	16080	16080	0
74	20250313	183900	979339805	16080	16080	16080	16080	0
75	20250313	183800	979339805	16080	16080	16080	16080	0
76	20250313	183700	979339805	16080	16080	16080	16080	0
77	20250313	183600	979339805	16080	16080	16080	16080	0
78	20250313	183500	979339805	16080	16080	16080	16080	0
79	20250313	183400	979339805	16080	16080	16080	16080	0
80	20250313	183300	979339805	16080	16080	16080	16080	0
81	20250313	183200	979339805	16080	16080	16080	16080	0
82	20250313	183100	979339805	16080	16080	16080	16080	0
83	20250313	183000	979339805	16080	16080	16080	16080	0
84	20250313	182900	979339805	16080	16080	16080	16080	0
85	20250313	182800	979339805	16080	16080	16080	16080	0
86	20250313	182700	979339805	16080	16080	16080	16080	0
87	20250313	182600	979339805	16080	16080	16080	16080	0
88	20250313	182500	979339805	16080	16080	16080	16080	0
89	20250313	182400	979339805	16080	16080	16080	16080	0
90	20250313	182300	979339805	16080	16080	16080	16080	0
91	20250313	182200	979339805	16080	16080	16080	16080	0
92	20250313	182100	979339805	16080	16080	16080	16080	19683
93	20250313	182000	979339805	16080	16080	16080	16080	0
94	20250313	181900	979339805	16080	16080	16080	16080	0
95	20250313	181800	979339805	16080	16080	16080	16080	0
96	20250313	181700	979339805	16080	16080	16080	16080	0
97	20250313	181600	979339805	16080	16080	16080	16080	0
98	20250313	181500	979339805	16080	16080	16080	16080	0
99	20250313	181400	979339805	16080	16080	16080	16080	0
100	20250313	181300	979339805	16080	16080	16080	16080	0
101	20250313	181200	979339805	16080	16080	16080	16080	0
102	20250313	181100	979339805	16080	16080	16080	16080	0
103	20250313	181000	979339805	16080	16080	16080	16080	0
104	20250313	180900	979339805	16080	16080	16080	16080	0
105	20250313	180800	979339805	16080	16080	16080	16080	0
106	20250313	180700	979339805	16080	16080	16080	16080	0
107	20250313	180600	979339805	16080	16080	16080	16080	0
108	20250313	180500	979339805	16080	16080	16080	16080	0
109	20250313	180400	979339805	16080	16080	16080	16080	0
110	20250313	180300	979339805	16080	16080	16080	16080	0
111	20250313	180200	979339805	16080	16080	16080	16080	0
112	20250313	180100	979339805	16080	16080	16080	16080	0
113	20250313	180000	979339805	16080	16080	16080	16080	0
114	20250313	175900	979339805	16080	16080	16080	16080	0
115	20250313	175800	979339805	16080	16080	16080	16080	0
116	20250313	175700	979339805	16080	16080	16080	16080	0
117	20250313	175600	979339805	16080	16080	16080	16080	0
118	20250313	175500	979339805	16080	16080	16080	16080	0
119	20250313	175400	979339805	16080	16080	16080	16080	0
120	20250313	175300	979339805	16080	16080	16080	16080	0
121	20250313	175200	979339805	16080	16080	16080	16080	0
122	20250313	175100	979339805	16080	16080	16080	16080	19683
123	20250313	175000	979339805	16080	16080	16080	16080	0
124	20250313	174900	979339805	16080	16080	16080	16080	0
125	20250313	174800	979339805	16080	16080	16080	16080	0
126	20250313	174700	979339805	16080	16080	16080	16080	0
127	20250313	174600	979339805	16080	16080	16080	16080	0
128	20250313	174500	979339805	16080	16080	16080	16080	0
129	20250313	174400	979339805	16080	16080	16080	16080	0
130	20250313	174300	979339805	16080	16080	16080	16080	0
131	20250313	174200	979339805	16080	16080	16080	16080	0
132	20250313	174100	979339805	16080	16080	16080	16080	0
133	20250313	174000	979339805	16080	16080	16080	16080	0
134	20250313	173900	979339805	16080	16080	16080	16080	0
135	20250313	173800	979339805	16080	16080	16080	16080	0
136	20250313	173700	979339805	16080	16080	16080	16080	0
137	20250313	173600	979339805	16080	16080	16080	16080	0
138	20250313	173500	979339805	16080	16080	16080	16080	0
139	20250313	173400	979339805	16080	16080	16080	16080	0
140	20250313	173300	979339805	16080	16080	16080	16080	0
141	20250313	173200	979339805	16080	16080	16080	16080	0
142	20250313	173100	979339805	16080	16080	16080	16080	0
143	20250313	173000	979339805	16080	16080	16080	16080	0
144	20250313	172900	979339805	16080	16080	16080	16080	0
145	20250313	172800	979339805	16080	16080	16080	16080	0
146	20250313	172700	979339805	16080	16080	16080	16080	0
147	20250313	172600	979339805	16080	16080	16080	16080	0
148	20250313	172500	979339805	16080	16080	16080	16080	0
149	20250313	172400	979339805	16080	16080	16080	16080	0
150	20250313	172300	979339805	16080	16080	16080	16080	0
151	20250313	172200	979339805	16080	16080	16080	16080	0
152	20250313	172100	979339805	16080	16080	16080	16080	19683
153	20250313	172000	979339805	16080	16080	16080	16080	0
154	20250313	171900	979339805	16080	16080	16080	16080	0
155	20250313	171800	979339805	16080	16080	16080	16080	0
156	20250313	171700	979339805	16080	16080	16080	16080	0
157	20250313	171600	979339805	16080	16080	16080	16080	0
158	20250313	171500	979339805	16080	16080	16080	16080	0
159	20250313	171400	979339805	16080	16080	16080	16080	0
160	20250313	171300	979339805	16080	16080	16080	16080	0
161	20250313	171200	979339805	16080	16080	16080	16080	0
162	20250313	171100	979339805	16080	16080	16080	16080	0
163	20250313	171000	979339805	16080	16080	16080	16080	0
164	20250313	170900	979339805	16080	16080	16080	16080	0
165	20250313	170800	979339805	16080	16080	16080	16080	0
166	20250313	170700	979339805	16080	16080	16080	16080	0
167	20250313	170600	979339805	16080	16080	16080	16080	0
168	20250313	170500	979339805	16080	16080	16080	16080	0
169	20250313	170400	979339805	16080	16080	16080	16080	0
170	20250313	170300	979339805	16080	16080	16080	16080	0
171	20250313	170200	979339805	16080	16080	16080	16080	0
172	20250313	170100	979339805	16080	16080	16080	16080	0
173	20250313	170000	979339805	16080	16080	16080	16080	0
174	20250313	165900	979339805	16080	16080	16080	16080	0
175	20250313	165800	979339805	16080	16080	16080	16080	0
176	20250313	165700	979339805	16080	16080	16080	16080	0
177	20250313	165600	979339805	16080	16080	16080	16080	0
178	20250313	165500	979339805	16080	16080	16080	16080	0
179	20250313	165400	979339805	16080	16080	16080	16080	0
180	20250313	165300	979339805	16080	16080	16080	16080	0
181	20250313	165200	979339805	16080	16080	16080	16080	0
182	20250313	165100	979339805	16080	16080	16080	16080	19683
183	20250313	165000	979339805	16080	16080	16080	16080	0
184	20250313	164900	979339805	16080	16080	16080	16080	0
185	20250313	164800	979339805	16080	16080	16080	16080	0
186	20250313	164700	979339805	16080	16080	16080	16080	0
187	20250313	164600	979339805	16080	16080	16080	16080	0
188	20250313	164500	979339805	16080	16080	16080	16080	0
189	20250313	164400	979339805	16080	16080	16080	16080	0
190	20250313	164300	979339805	16080	16080	16080	16080	0
191	20250313	164200	979339805	16080	16080	16080	16080	0
192	20250313	164100	979339805	16080	16080	16080	16080	0
193	20250313	164000	979339805	16080	16080	16080	16080	0
194	20250313	163900	979339805	16080	16080	16080	16080	0
195	20250313	163800	979339805	16080	16080	16080	16080	0
196	20250313	163700	979339805	16080	16080	16080	16080	0
197	20250313	163600	979339805	16080	16080	16080	16080	0
198	20250313	163500	979339805	16080	16080	16080	16080	0
199	20250313	163400	979339805	16080	16080	16080	16080	0
200	20250313	163300	979339805	16080	16080	16080	16080	0
201	20250313	163200	979339805	16080	16080	16080	16080	0
202	20250313	163100	979339805	16080	16080	16080	16080	0
203	20250313	163000	979339805	16080	16080	16080	16080	0
204	20250313	162900	979339805	16080	16080	16080	16080	0
205	20250313	162800	979339805	16080	16080	16080	16080	0
206	20250313	162700	979339805	16080	16080	16080	16080	0
207	20250313	162600	979339805	16080	16080	16080	16080	0
208	20250313	162500	979339805	16080	16080	16080	16080	0
209	20250313	162400	979339805	16080	16080	16080	16080	0
210	20250313	162300	979339805	16080	16080	16080	16080	0
211	20250313	162200	979339805	16080	16080	16080	16080	0
212	20250313	162100	979339805	16080	16080	16080	16080	19683
213	20250313	162000	979339805	16080	16080	16080	16080	0
214	20250313	161900	979339805	16080	16080	16080	16080	0
215	20250313	161800	979339805	16080	16080	16080	16080	0
216	20250313	161700	979339805	16080	16080	16080	16080	0
217	20250313	161600	979339805	16080	16080	16080	16080	0
218	20250313	161500	979339805	16080	16080	16080	16080	0
219	20250313	161400	979339805	16080	16080	16080	16080	0
220	20250313	161300	979339805	16080	16080	16080	16080	0
221	20250313	161200	979339805	16080	16080	16080	16080	0
222	20250313	161100	979339805	16080	16080	16080	16080	0
223	20250313	161000	979339805	16080	16080	16080	16080	0
224	20250313	160900	979339805	16080	16080	16080	16080	0
225	20250313	160800	979339805	16080	16080	16080	16080	0
226	20250313	160700	979339805	16080	16080	16080	16080	0
227	20250313	160600	979339805	16080	16080	16080	16080	0
228	20250313	160500	979339805	16080	16080	16080	16080	0
229	20250313	160400	979339805	16080	16080	16080	16080	0
230	20250313	160300	979339805	16080	16080	16080	16080	0
231	20250313	160200	979339805	16080	16080	16080	16080	0
232	20250313	160100	979339805	16080	16080	16080	16080	0
233	20250313	160000	979339805	16080	16080	16080	16080	0
234	20250313	155900	979339805	16080	16080	16080	16080	0
235	20250313	155800	979339805	16080	16080	16080	16080	0
236	20250313	155700	979339805	16080	16080	16080	16080	0
237	20250313	155600	979339805	16080	16080	16080	16080	0
238	20250313	155500	979339805	16080	16080	16080	16080	0
239	20250313	155400	979339805	16080	16080	16080	16080	0
240	20250313	155300	979339805	16080	16080	16080	16080	0
241	20250313	155200	979339805	16080	16080	16080	16080	0
242	20250313	155100	979339805	16080	16080	16080	16080	19683
243	20250313	155000	979339805	16080	16080	16080	16080	0
244	20250313	154900	979339805	16080	16080	16080	16080	0
245	20250313	154800	979339805	16080	16080	16080	16080	0
246	20250313	154700	979339805	16080	16080	16080	16080	0
247	20250313	154600	979339805	16080	16080	16080	16080	0
248	20250313	154500	979339805	16080	16080	16080	16080	0
249	20250313	154400	979339805	16080	16080	16080	16080	0
250	20250313	154300	979339805	16080	16080	16080	16080	0
251	20250313	154200	979339805	16080	16080	16080	16080	0
252	20250313	154100	979339805	16080	16080	16080	16080	0
253	20250313	154000	979339805	16080	16080	16080	16080	0
254	20250313	153900	979339805	16080	16080	16080	16080	0
255	20250313	153800	979339805	16080	16080	16080	16080	0
256	20250313	153700	979339805	16080	16080	16080	16080	0
257	20250313	153600	979339805	16080	16080	16080	16080	0
258	20250313	153500	979339805	16080	16080	16080	16080	0
259	20250313	153400	979339805	16080	16080	16080	16080	0
260	20250313	153300	979339805	16080	16080	16080	16080	0
261	20250313	153200	979339805	16080	16080	16080	16080	0
262	20250313	153100	979339805	16080	16080	16080	16080	0
263	20250313	153000	979339805	16080	16080	16080	16080	19683
264	20250313	152900	662837165	15990	15990	15990	15990	0
265	20250313	152800	662837165	15990	15990	15990	15990	0
266	20250313	152700	662837165	15990	15990	15990	15990	0
267	20250313	152600	662837165	15990	15990	15990	15990	0
268	20250313	152500	662837165	15990	15990	15990	15990	0
269	20250313	152400	662837165	15990	15990	15990	15990	0
270	20250313	152300	662837165	15990	15990	15990	15990	0
271	20250313	152200	662837165	15990	15990	15990	15990	0
272	20250313	152100	662837165	15990	15990	15990	15990	0
273	20250313	152000	662837165	15990	15990	15990	15990	0
274	20250313	151900	662837165	15990	15990	15990	15980	138
275	20250313	151800	660630555	15980	15980	15990	15980	860
276	20250313	151700	646887605	15980	15980	15980	15980	25
277	20250313	151600	646488105	15980	15970	15980	15970	115
278	20250313	151500	644651115	15980	15980	15980	15980	78
279	20250313	151400	643404675	15980	15980	15980	15980	11
280	20250313	151300	643228895	15980	15970	15980	15970	150
281	20250313	151200	640832395	15980	15980	15980	15980	33
282	20250313	151100	640305055	15980	15980	15980	15980	1
283	20250313	151000	640289075	15980	15980	15980	15980	14
284	20250313	150900	640065355	15980	15980	15980	15980	42
285	20250313	150800	639394195	15980	15990	15990	15980	98
286	20250313	150700	637828105	15980	15990	15990	15980	42
287	20250313	150600	637156870	15980	15980	15980	15980	71
288	20250313	150500	636022290	15980	15980	15980	15980	186
289	20250313	150400	633050010	15980	15980	15980	15980	0
290	20250313	150300	633050010	15980	15980	15980	15980	24
291	20250313	150200	632666490	15980	15980	15980	15980	8
292	20250313	150100	632538650	15990	15990	15990	15990	5
293	20250313	150000	632458700	15990	15970	15990	15970	59
294	20250313	145900	631516370	15980	15980	15990	15980	40
295	20250313	145800	630877120	15990	15990	15990	15990	5
296	20250313	145700	630797170	16000	16000	16000	16000	5
297	20250313	145600	630717170	16010	15980	16010	15980	317
298	20250313	145500	625646660	15990	15990	15990	15990	1
299	20250313	145400	625630670	15990	15980	15990	15970	78
300	20250313	145300	624384270	15980	15980	15980	15980	16
301	20250313	145200	624128590	15980	15970	15980	15970	91
302	20250313	145100	622675310	15980	15980	15980	15980	272
303	20250313	145000	618328750	15970	15970	15970	15970	32
304	20250313	144900	617817710	15980	15980	15980	15980	1
305	20250313	144800	617801730	15980	15980	15980	15980	3
306	20250313	144700	617753790	15980	15970	15980	15970	176
307	20250313	144600	614941630	15970	15970	15970	15970	0
308	20250313	144500	614941630	15970	15980	15980	15970	861
309	20250313	144400	601191410	15980	15980	15980	15980	1
310	20250313	144300	601175430	15980	15980	15980	15980	33
311	20250313	144200	600648090	15980	15970	15980	15970	41
312	20250313	144100	599993230	15980	15980	15980	15980	0
313	20250313	144000	599993230	15980	15980	15980	15970	35
314	20250313	143900	599434250	15980	15980	15980	15980	6
315	20250313	143800	599338370	15970	15970	15980	15970	85
316	20250313	143700	597980900	15980	15980	15980	15980	55
317	20250313	143600	597102000	15980	15970	15980	15970	1799
318	20250313	143500	568371880	15980	15980	15980	15970	36
319	20250313	143400	567796920	15980	15980	15980	15980	4
320	20250313	143300	567733000	15980	15980	15980	15970	106
321	20250313	143200	566039440	15980	15980	15980	15980	10
322	20250313	143100	565879640	15980	15980	15980	15980	24
323	20250313	143000	565496120	15980	15980	15980	15970	413
324	20250313	142900	558898180	15990	15990	15990	15980	60
325	20250313	142800	557938980	15990	15980	15990	15980	206
326	20250313	142700	554645560	15970	15980	15980	15970	41
327	20250313	142600	553990770	15970	15970	15970	15970	41
328	20250313	142500	553336000	15970	15970	15970	15970	72
329	20250313	142400	552186160	15970	15970	15980	15970	59
330	20250313	142300	551243740	15970	15970	15970	15970	438
331	20250313	142200	544248880	15970	15980	15980	15970	76
332	20250313	142100	543034810	15970	15980	15980	15970	210
333	20250313	142000	539679710	15980	15990	15990	15980	112
334	20250313	141900	537889250	15980	15980	15980	15980	39
335	20250313	141800	537266030	15980	15980	15990	15980	82
336	20250313	141700	535955570	15980	15980	15980	15980	30
337	20250313	141600	535476170	15980	15980	15990	15980	109
338	20250313	141500	533734020	15980	15990	15990	15980	41
339	20250313	141400	533078820	15980	15990	15990	15980	54
340	20250313	141300	532215770	15990	15990	16000	15980	138
341	20250313	141200	530008900	15990	15990	16000	15990	61
342	20250313	141100	529033310	15980	15980	15990	15980	120
343	20250313	141000	527115120	15980	15980	15980	15980	42
344	20250313	140900	526443960	15980	15980	15990	15980	274
345	20250313	140800	522065090	15980	15990	15990	15980	72
346	20250313	140700	520914460	15990	15990	15990	15980	116
347	20250313	140600	519060130	15990	15980	16000	15980	266
348	20250313	140500	514808070	15980	15980	15980	15980	43
349	20250313	140400	514120930	15980	15980	15980	15980	62
350	20250313	140300	513130170	15980	15980	16000	15980	45
351	20250313	140200	512411050	15980	15980	16000	15980	90
352	20250313	140100	510971990	15980	15980	15980	15980	75
353	20250313	140000	509773490	15980	15980	15980	15980	44
354	20250313	135900	509070370	15980	15980	15980	15980	74
355	20250313	135800	507887850	15980	15980	15990	15980	52
356	20250313	135700	507056740	15980	15980	15980	15980	39
357	20250313	135600	506433520	15980	15980	15980	15980	74
358	20250313	135500	505251000	15990	15980	15990	15980	61
359	20250313	135400	504275990	15990	15980	15990	15980	51
360	20250313	135300	503460910	16000	15990	16010	15980	453
361	20250313	135200	496211820	15980	15980	15980	15980	63
362	20250313	135100	495205080	15980	15980	15980	15980	40
363	20250313	135000	494565880	15980	15980	15990	15980	328
364	20250313	134900	489321570	15980	15980	15980	15980	71
365	20250313	134800	488186990	15980	15980	15980	15980	32
366	20250313	134700	487675630	15980	15990	15990	15980	219
367	20250313	134600	484174560	15990	15980	15990	15980	115
368	20250313	134500	482336100	15980	15980	15980	15980	31
369	20250313	134400	481840720	15980	15980	15980	15980	72
370	20250313	134300	480690160	15980	15980	15990	15980	74
371	20250313	134200	479507310	15980	15980	15990	15980	82
372	20250313	134100	478196850	15980	15980	15990	15980	47
373	20250313	134000	477445740	15980	15980	15990	15980	39
374	20250313	133900	476822510	15980	15980	15980	15980	65
375	20250313	133800	475783810	15980	15980	15990	15980	49
376	20250313	133700	475000690	15980	15980	15980	15980	74
377	20250313	133600	473818170	15980	15980	15980	15980	39
378	20250313	133500	473194950	15980	15980	15980	15980	72
379	20250313	133400	472044390	15980	15980	15980	15980	40
380	20250313	133300	471405190	15980	15990	15990	15980	524
381	20250313	133200	463026630	15990	15995	15995	15990	72
382	20250313	133100	461875175	15995	15990	15995	15990	31
383	20250313	133000	461379425	15990	15990	16000	15990	71
384	20250313	132900	460244035	15990	15990	15990	15990	31
385	20250313	132800	459748345	15990	15990	15990	15990	30
386	20250313	132700	459268645	15990	15990	16000	15990	65
387	20250313	132600	458229285	15990	15990	15990	15990	28
388	20250313	132500	457781565	16000	16000	16000	16000	151
389	20250313	132400	455365565	16000	16000	16000	16000	66
390	20250313	132300	454309565	16000	16000	16000	16000	63
391	20250313	132200	453301565	16000	16000	16000	16000	34
392	20250313	132100	452757565	16000	16000	16000	16000	33
393	20250313	132000	452229565	16000	16010	16010	16000	51
394	20250313	131900	451413455	16000	16000	16000	16000	95
395	20250313	131800	449893455	15990	15990	15990	15990	32
396	20250313	131700	449381775	15990	16000	16000	15990	2
397	20250313	131600	449349785	15990	16000	16000	15990	112
398	20250313	131500	447558805	16000	16000	16000	16000	33
399	20250313	131400	447030805	16000	16000	16000	16000	2
400	20250313	131300	446998805	16000	15990	16000	15990	139
401	20250313	131200	444775125	15990	15990	15990	15990	0
402	20250313	131100	444775125	15990	15990	15990	15990	0
403	20250313	131000	444775125	15990	15990	15990	15990	32
404	20250313	130900	444263445	16000	16000	16000	16000	123
405	20250313	130800	442295445	16000	15990	16000	15990	35
406	20250313	130700	441735775	16000	16000	16000	16000	33
407	20250313	130600	441207775	16000	16000	16000	16000	43
408	20250313	130500	440519775	15990	16000	16000	15990	45
409	20250313	130400	439800095	15990	15990	15990	15990	0
410	20250313	130300	439800095	15990	15990	15990	15990	32
411	20250313	130200	439288415	16000	15990	16000	15990	61
412	20250313	130100	438312925	15990	15990	15990	15990	33
413	20250313	130000	437785255	16000	16000	16000	16000	0
414	20250313	125900	437785255	16000	16000	16000	16000	72
415	20250313	125800	436633255	15990	15990	15990	15990	32
416	20250313	125700	436121575	15990	15990	15990	15990	0
417	20250313	125600	436121575	15990	15990	15990	15990	32
418	20250313	125500	435609895	16000	16000	16000	16000	33
419	20250313	125400	435081895	16000	16000	16000	16000	15
420	20250313	125300	434841895	15990	15990	15990	15990	33
421	20250313	125200	434314225	15990	15990	15990	15990	0
422	20250313	125100	434314225	15990	15990	15990	15990	32
423	20250313	125000	433802545	16000	16000	16000	16000	10
424	20250313	124900	433642545	15990	15990	15990	15990	32
425	20250313	124800	433130865	16000	16000	16000	16000	1
426	20250313	124700	433114865	16000	16000	16000	16000	220
427	20250313	124600	429594865	16000	16010	16010	16000	225
428	20250313	124500	425994265	16010	16010	16010	16010	10
429	20250313	124400	425834165	16010	16000	16010	16000	33
430	20250313	124300	425306155	16010	16010	16010	16010	0
431	20250313	124200	425306155	16010	16010	16010	16010	10
432	20250313	124100	425146055	16000	16010	16010	16000	70
433	20250313	124000	424026005	16010	16010	16010	16010	10
434	20250313	123900	423865905	16000	16000	16000	16000	33
435	20250313	123800	423337905	16010	16010	16010	16010	11
436	20250313	123700	423161795	16010	16010	16010	16010	1
437	20250313	123600	423145785	16020	16020	16020	16020	121
438	20250313	123500	421207365	16020	16020	16020	16020	33
439	20250313	123400	420678705	16020	16020	16020	16020	32
440	20250313	123300	420166065	16020	16020	16020	16020	0
441	20250313	123200	420166065	16020	16020	16020	16020	66
442	20250313	123100	419108745	16020	16020	16020	16020	40
443	20250313	123000	418467945	16010	16010	16010	16010	57
444	20250313	122900	417555375	16010	16010	16010	16010	29
445	20250313	122800	417091085	16020	16020	16020	16020	0
446	20250313	122700	417091085	16020	16020	16020	16020	11
447	20250313	122600	416914865	16010	16000	16010	16000	478
448	20250313	122500	409266525	16010	16010	16010	16010	0
449	20250313	122400	409266525	16010	16010	16010	16010	32
450	20250313	122300	408754205	16000	16020	16020	16000	111
451	20250313	122200	406976325	16020	16010	16020	16010	220
452	20250313	122100	403452245	16020	16020	16020	16020	0
453	20250313	122000	403452245	16020	16020	16020	16020	90
454	20250313	121900	402010445	16020	16020	16020	16020	6
455	20250313	121800	401914325	16020	16020	16020	16020	5
456	20250313	121700	401834225	16020	16020	16020	16020	34
457	20250313	121600	401289545	16020	16020	16020	16020	2
458	20250313	121500	401257505	16020	16010	16020	16010	49
459	20250313	121400	400472845	16020	16020	16020	16020	10
460	20250313	121300	400312645	16020	16020	16020	16020	84
461	20250313	121200	398966965	16020	16030	16030	16020	36
462	20250313	121100	398390235	16030	16030	16030	16030	0
463	20250313	121000	398390235	16030	16020	16030	16020	34
464	20250313	120900	397845545	16020	16020	16020	16020	0
465	20250313	120800	397845545	16020	16010	16020	16010	2
466	20250313	120700	397813515	16000	16010	16010	16000	207
467	20250313	120600	394499765	16010	16010	16010	16010	10
468	20250313	120500	394339665	16020	16020	16020	16020	0
469	20250313	120400	394339665	16020	16020	16020	16020	0
470	20250313	120300	394339665	16020	16020	16020	16020	0
471	20250313	120200	394339665	16020	16020	16020	16020	16
472	20250313	120100	394083345	16020	16010	16020	16010	18
473	20250313	120000	393794995	16010	16010	16010	16010	31
474	20250313	115900	393298685	16030	16000	16030	16000	198
475	20250313	115800	390130445	16000	16000	16000	16000	2
476	20250313	115700	390098445	16000	16000	16000	16000	0
477	20250313	115600	390098445	16000	16000	16000	16000	39
478	20250313	115500	389474445	15990	15990	15990	15990	1
479	20250313	115400	389458455	16020	16020	16020	16020	131
480	20250313	115300	387359835	16030	16010	16030	16010	174
481	20250313	115200	384572355	16010	16000	16010	16000	171
482	20250313	115100	381836255	16010	16010	16010	16010	22
483	20250313	115000	381484035	16000	16000	16000	16000	32
484	20250313	114900	380972035	16000	16000	16000	16000	0
485	20250313	114800	380972035	16000	16000	16000	16000	0
486	20250313	114700	380972035	16000	16000	16000	16000	0
487	20250313	114600	380972035	16000	16020	16030	16000	597
488	20250313	114500	371413275	16030	16030	16030	16030	3
489	20250313	114400	371365185	16030	16030	16030	16030	6
490	20250313	114300	371269005	16020	16030	16030	16020	42
491	20250313	114200	370596065	16020	16020	16020	16020	0
492	20250313	114100	370596065	16020	16020	16020	16020	32
493	20250313	114000	370083425	16030	16030	16030	16030	0
494	20250313	113900	370083425	16030	16030	16030	16030	13
495	20250313	113800	369875035	16020	16020	16020	16020	33
496	20250313	113700	369346375	16020	16020	16020	16020	0
497	20250313	113600	369346375	16020	16030	16030	16020	37
498	20250313	113500	368753585	16030	16030	16030	16030	0
499	20250313	113400	368753585	16030	16030	16030	16030	10
500	20250313	113300	368593285	16020	16020	16020	16020	32
501	20250313	113200	368080645	16020	16020	16020	16020	0
502	20250313	113100	368080645	16020	16030	16030	16020	38
503	20250313	113000	367471835	16040	16040	16040	16030	289
504	20250313	112900	362836605	16040	16040	16040	16040	82
505	20250313	112800	361521325	16040	16040	16040	16040	50
506	20250313	112700	360719325	16040	16040	16040	16040	0
507	20250313	112600	360719325	16040	16040	16040	16040	32
508	20250313	112500	360206045	16050	16050	16050	16050	0
509	20250313	112400	360206045	16050	16040	16050	16040	36
510	20250313	112300	359628575	16050	16050	16050	16050	5
511	20250313	112200	359548325	16050	16030	16050	16030	28
512	20250313	112100	359099305	16030	16040	16040	16030	15
513	20250313	112000	358858845	16040	16030	16040	16030	13
514	20250313	111900	358650375	16030	16030	16030	16030	31
515	20250313	111800	358153445	16050	16040	16050	16040	2
516	20250313	111700	358121355	16020	16030	16040	16020	205
517	20250313	111600	354836315	16050	16050	16050	16050	0
518	20250313	111500	354836315	16050	16050	16050	16050	1
519	20250313	111400	354820265	16050	16030	16050	16020	82
520	20250313	111300	353505985	16040	16040	16040	16040	0
521	20250313	111200	353505985	16040	16040	16040	16040	3
522	20250313	111100	353457865	16040	16040	16040	16040	10
523	20250313	111000	353297465	16050	16040	16050	16040	53
524	20250313	110900	352447315	16040	16040	16040	16040	143
525	20250313	110800	350153595	16050	16050	16050	16050	0
526	20250313	110700	350153595	16050	16050	16050	16040	52
527	20250313	110600	349319315	16050	16050	16060	16050	34
528	20250313	110500	348773595	16050	16030	16050	16030	100
529	20250313	110400	347169095	16030	16040	16040	16030	38
530	20250313	110300	346559865	16040	16030	16040	16030	6
531	20250313	110200	346463635	16030	16030	16030	16030	32
532	20250313	110100	345950675	16040	16040	16040	16040	13
533	20250313	110000	345742155	16040	16010	16040	16010	70
534	20250313	105900	344620525	16020	16010	16020	16010	218
535	20250313	105800	341130335	16010	16010	16010	16010	193
536	20250313	105700	338040405	16010	16020	16020	16010	88
537	20250313	105600	336631425	16020	16020	16020	16020	0
538	20250313	105500	336631425	16020	16010	16020	16010	171
539	20250313	105400	333892335	16010	16010	16010	16010	0
540	20250313	105300	333892335	16010	16020	16020	16010	197
541	20250313	105200	330738325	16020	16020	16020	16020	224
542	20250313	105100	327149845	16040	16040	16050	16030	40
543	20250313	105000	326507895	16020	16030	16030	16010	222
544	20250313	104900	322951065	16030	16030	16030	16030	5
545	20250313	104800	322870915	16030	16030	16030	16030	34
546	20250313	104700	322325895	16020	16020	16020	16000	269
547	20250313	104600	318019135	16020	16020	16020	16020	9
548	20250313	104500	317874955	16020	16010	16020	16010	73
549	20250313	104400	316705825	16010	16010	16010	16010	281
550	20250313	104300	312207015	16010	16010	16010	16010	32
551	20250313	104200	311694695	16010	16010	16010	16010	193
552	20250313	104100	308604765	16010	16020	16020	16010	55
553	20250313	104000	307723675	16010	16000	16020	16000	392
554	20250313	103900	301449325	16010	16010	16010	16010	0
555	20250313	103800	301449325	16010	16000	16020	16000	421
556	20250313	103700	294711365	16010	16000	16010	16000	51
557	20250313	103600	293894875	16010	16010	16010	16000	192
558	20250313	103500	290820965	16010	16030	16030	16000	167
559	20250313	103400	288148595	16040	16010	16040	15970	4152
560	20250313	103300	221774305	16010	15980	16010	15980	472
561	20250313	103200	214221645	15980	15980	15990	15980	139
562	20250313	103100	211999475	15980	15980	15990	15980	249
563	20250313	103000	208019955	15980	15980	15990	15980	61
564	20250313	102900	207044965	15990	15990	15990	15990	105
565	20250313	102800	205366015	15990	15990	15990	15990	32
566	20250313	102700	204854335	15990	15990	15990	15990	193
567	20250313	102600	201768265	15990	15990	15990	15990	33
568	20250313	102500	201240595	15990	15990	15990	15990	193
569	20250313	102400	198154525	16000	16000	16000	16000	2
570	20250313	102300	198122525	16000	15990	16000	15990	658
571	20250313	102200	187601095	16000	16000	16000	16000	10
572	20250313	102100	187441095	15990	15990	16000	15990	226
573	20250313	102000	183827345	16000	15990	16000	15990	66
574	20250313	101900	182771995	15990	15990	15990	15990	55
575	20250313	101800	181892545	15990	15990	15990	15990	110
576	20250313	101700	180133645	16000	16000	16000	16000	2
577	20250313	101600	180101645	15990	15990	15990	15980	268
578	20250313	101500	175818560	15990	15990	15990	15990	1
579	20250313	101400	175802570	15990	15990	15990	15980	197
580	20250313	101300	172654470	15990	16000	16000	15990	31
581	20250313	101200	172158760	15990	15980	15990	15980	203
582	20250313	101100	168914720	15990	15990	15990	15980	70
583	20250313	101000	167795740	15990	15990	15990	15990	227
584	20250313	100900	164166010	16000	15990	16000	15990	101
585	20250313	100800	162551010	15990	15990	15990	15990	52
586	20250313	100700	161719530	15990	16000	16000	15990	144
587	20250313	100600	159416940	15990	15990	15990	15990	156
588	20250313	100500	156922500	15990	16000	16000	15990	39
589	20250313	100400	156298880	15990	15990	15990	15990	118
590	20250313	100300	154412060	15990	15990	15990	15990	84
591	20250313	100200	153068900	15990	15990	15990	15990	0
592	20250313	100100	153068900	15990	16000	16000	15990	204
593	20250313	100000	149806830	15990	15990	15990	15990	0
594	20250313	095900	149806830	15990	16000	16000	15990	236
595	20250313	095800	146032760	16000	16000	16000	16000	120
596	20250313	095700	144112760	16010	16000	16010	16000	372
597	20250313	095600	138160740	16010	16010	16010	16010	9
598	20250313	095500	138016650	16010	16010	16010	16010	52
599	20250313	095400	137184130	16010	16010	16010	16010	87
600	20250313	095300	135791260	16010	16010	16010	16010	0
601	20250313	095200	135791260	16010	16010	16010	16010	333
602	20250313	095100	130459930	16010	16010	16010	16010	37
603	20250313	095000	129867560	16010	16010	16010	16010	194
604	20250313	094900	126761620	16020	16020	16020	16020	63
605	20250313	094800	125752360	16020	16020	16020	16020	2
606	20250313	094700	125720320	16020	16020	16020	16020	71
607	20250313	094600	124582900	16020	16020	16020	16010	224
608	20250313	094500	120995420	16020	16020	16020	16020	86
609	20250313	094400	119617700	16020	16020	16020	16020	555
610	20250313	094300	110726600	16030	16030	16030	16030	20
611	20250313	094200	110406000	16030	16030	16030	16030	0
612	20250313	094100	110406000	16030	16030	16030	16020	211
613	20250313	094000	107025610	16030	16030	16030	16030	15
614	20250313	093900	106785160	16050	16050	16050	16050	0
615	20250313	093800	106785160	16050	16030	16060	16030	350
616	20250313	093700	101170120	16030	16030	16040	16030	312
617	20250313	093600	96168230	16030	16030	16030	16030	0
618	20250313	093500	96168230	16030	16030	16030	16030	6
619	20250313	093400	96072050	16040	16030	16040	16030	2
620	20250313	093300	96039980	16030	16040	16040	16030	200
621	20250313	093200	92833910	16040	16030	16050	16030	823
622	20250313	093100	79637990	16030	16020	16030	16020	237
623	20250313	093000	75841220	16030	16030	16030	16030	1
624	20250313	092900	75825190	16020	16020	16020	16020	0
625	20250313	092800	75825190	16020	16020	16020	16020	0
626	20250313	092700	75825190	16020	16020	16020	16020	0
627	20250313	092600	75825190	16020	16040	16070	16020	824
628	20250313	092500	62624120	16020	16020	16020	16020	377
629	20250313	092400	56584580	16020	16030	16030	16020	305
630	20250313	092300	51698200	16040	16040	16040	16040	1
631	20250313	092200	51682160	16040	16040	16040	16040	162
632	20250313	092100	49083680	16050	16050	16050	16050	2
633	20250313	092000	49051580	16040	16050	16050	16040	17
634	20250313	091900	48778740	16060	16060	16060	16060	0
635	20250313	091800	48778740	16060	16060	16060	16060	20
636	20250313	091700	48457540	16060	16070	16080	16060	26
637	20250313	091600	48039620	16070	16070	16070	16070	16
638	20250313	091500	47782500	16080	16080	16080	16060	224
639	20250313	091400	44184480	16080	16080	16080	16080	0
640	20250313	091300	44184480	16080	16080	16080	16080	1
641	20250313	091200	44168400	16080	16050	16080	16050	5
642	20250313	091100	44088030	16050	16060	16060	16030	591
643	20250313	091000	34606740	16090	16090	16090	16090	2
644	20250313	090900	34574560	16060	16090	16090	16060	110
645	20250313	090800	32807660	16090	16100	16100	16090	28
646	20250313	090700	32356960	16100	16100	16100	16100	107
647	20250313	090600	30634260	16100	16050	16100	16050	109
648	20250313	090500	28884610	16020	16020	16020	16020	30
649	20250313	090400	28404010	16030	16030	16030	16030	0
650	20250313	090300	28404010	16030	16060	16060	16030	34
651	20250313	090200	27858960	16030	16030	16030	16030	96
652	20250313	090100	26320080	16040	16010	16040	16000	100
653	20250313	090000	24719660	16000	16050	16050	16000	1541