KissMeData/086450/min/candle-20250304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250304	200200	1339556295	15540	15540	15540	15540	3977
3	20250304	200100	1339556295	15540	15540	15540	15540	0
4	20250304	200000	1339556295	15540	15540	15540	15540	0
5	20250304	195900	1339556295	15540	15540	15540	15540	0
6	20250304	195800	1339556295	15540	15540	15540	15540	0
7	20250304	195700	1339556295	15540	15540	15540	15540	0
8	20250304	195600	1339556295	15540	15540	15540	15540	0
9	20250304	195500	1339556295	15540	15540	15540	15540	0
10	20250304	195400	1339556295	15540	15540	15540	15540	0
11	20250304	195300	1339556295	15540	15540	15540	15540	0
12	20250304	195200	1339556295	15540	15540	15540	15540	0
13	20250304	195100	1339556295	15540	15540	15540	15540	0
14	20250304	195000	1339556295	15540	15540	15540	15540	0
15	20250304	194900	1339556295	15540	15540	15540	15540	0
16	20250304	194800	1339556295	15540	15540	15540	15540	0
17	20250304	194700	1339556295	15540	15540	15540	15540	0
18	20250304	194600	1339556295	15540	15540	15540	15540	0
19	20250304	194500	1339556295	15540	15540	15540	15540	0
20	20250304	194400	1339556295	15540	15540	15540	15540	0
21	20250304	194300	1339556295	15540	15540	15540	15540	0
22	20250304	194200	1339556295	15540	15540	15540	15540	0
23	20250304	194100	1339556295	15540	15540	15540	15540	0
24	20250304	194000	1339556295	15540	15540	15540	15540	0
25	20250304	193900	1339556295	15540	15540	15540	15540	0
26	20250304	193800	1339556295	15540	15540	15540	15540	0
27	20250304	193700	1339556295	15540	15540	15540	15540	0
28	20250304	193600	1339556295	15540	15540	15540	15540	0
29	20250304	193500	1339556295	15540	15540	15540	15540	0
30	20250304	193400	1339556295	15540	15540	15540	15540	0
31	20250304	193300	1339556295	15540	15540	15540	15540	0
32	20250304	193200	1339556295	15540	15540	15540	15540	3977
33	20250304	193100	1339556295	15540	15540	15540	15540	0
34	20250304	193000	1339556295	15540	15540	15540	15540	0
35	20250304	192900	1339556295	15540	15540	15540	15540	0
36	20250304	192800	1339556295	15540	15540	15540	15540	0
37	20250304	192700	1339556295	15540	15540	15540	15540	0
38	20250304	192600	1339556295	15540	15540	15540	15540	0
39	20250304	192500	1339556295	15540	15540	15540	15540	0
40	20250304	192400	1339556295	15540	15540	15540	15540	0
41	20250304	192300	1339556295	15540	15540	15540	15540	0
42	20250304	192200	1339556295	15540	15540	15540	15540	0
43	20250304	192100	1339556295	15540	15540	15540	15540	0
44	20250304	192000	1339556295	15540	15540	15540	15540	0
45	20250304	191900	1339556295	15540	15540	15540	15540	0
46	20250304	191800	1339556295	15540	15540	15540	15540	0
47	20250304	191700	1339556295	15540	15540	15540	15540	0
48	20250304	191600	1339556295	15540	15540	15540	15540	0
49	20250304	191500	1339556295	15540	15540	15540	15540	0
50	20250304	191400	1339556295	15540	15540	15540	15540	0
51	20250304	191300	1339556295	15540	15540	15540	15540	0
52	20250304	191200	1339556295	15540	15540	15540	15540	0
53	20250304	191100	1339556295	15540	15540	15540	15540	0
54	20250304	191000	1339556295	15540	15540	15540	15540	0
55	20250304	190900	1339556295	15540	15540	15540	15540	0
56	20250304	190800	1339556295	15540	15540	15540	15540	0
57	20250304	190700	1339556295	15540	15540	15540	15540	0
58	20250304	190600	1339556295	15540	15540	15540	15540	0
59	20250304	190500	1339556295	15540	15540	15540	15540	0
60	20250304	190400	1339556295	15540	15540	15540	15540	0
61	20250304	190300	1339556295	15540	15540	15540	15540	0
62	20250304	190200	1339556295	15540	15540	15540	15540	3977
63	20250304	190100	1339556295	15540	15540	15540	15540	0
64	20250304	190000	1339556295	15540	15540	15540	15540	0
65	20250304	185900	1339556295	15540	15540	15540	15540	0
66	20250304	185800	1339556295	15540	15540	15540	15540	0
67	20250304	185700	1339556295	15540	15540	15540	15540	0
68	20250304	185600	1339556295	15540	15540	15540	15540	0
69	20250304	185500	1339556295	15540	15540	15540	15540	0
70	20250304	185400	1339556295	15540	15540	15540	15540	0
71	20250304	185300	1339556295	15540	15540	15540	15540	0
72	20250304	185200	1339556295	15540	15540	15540	15540	0
73	20250304	185100	1339556295	15540	15540	15540	15540	0
74	20250304	185000	1339556295	15540	15540	15540	15540	0
75	20250304	184900	1339556295	15540	15540	15540	15540	0
76	20250304	184800	1339556295	15540	15540	15540	15540	0
77	20250304	184700	1339556295	15540	15540	15540	15540	0
78	20250304	184600	1339556295	15540	15540	15540	15540	0
79	20250304	184500	1339556295	15540	15540	15540	15540	0
80	20250304	184400	1339556295	15540	15540	15540	15540	0
81	20250304	184300	1339556295	15540	15540	15540	15540	0
82	20250304	184200	1339556295	15540	15540	15540	15540	0
83	20250304	184100	1339556295	15540	15540	15540	15540	0
84	20250304	184000	1339556295	15540	15540	15540	15540	0
85	20250304	183900	1339556295	15540	15540	15540	15540	0
86	20250304	183800	1339556295	15540	15540	15540	15540	0
87	20250304	183700	1339556295	15540	15540	15540	15540	0
88	20250304	183600	1339556295	15540	15540	15540	15540	0
89	20250304	183500	1339556295	15540	15540	15540	15540	0
90	20250304	183400	1339556295	15540	15540	15540	15540	0
91	20250304	183300	1339556295	15540	15540	15540	15540	0
92	20250304	183200	1339556295	15540	15540	15540	15540	3977
93	20250304	183100	1339556295	15540	15540	15540	15540	0
94	20250304	183000	1339556295	15540	15540	15540	15540	0
95	20250304	182900	1339556295	15540	15540	15540	15540	0
96	20250304	182800	1339556295	15540	15540	15540	15540	0
97	20250304	182700	1339556295	15540	15540	15540	15540	0
98	20250304	182600	1339556295	15540	15540	15540	15540	0
99	20250304	182500	1339556295	15540	15540	15540	15540	0
100	20250304	182400	1339556295	15540	15540	15540	15540	0
101	20250304	182300	1339556295	15540	15540	15540	15540	0
102	20250304	182200	1339556295	15540	15540	15540	15540	0
103	20250304	182100	1339556295	15540	15540	15540	15540	0
104	20250304	182000	1339556295	15540	15540	15540	15540	0
105	20250304	181900	1339556295	15540	15540	15540	15540	0
106	20250304	181800	1339556295	15540	15540	15540	15540	0
107	20250304	181700	1339556295	15540	15540	15540	15540	0
108	20250304	181600	1339556295	15540	15540	15540	15540	0
109	20250304	181500	1339556295	15540	15540	15540	15540	0
110	20250304	181400	1339556295	15540	15540	15540	15540	0
111	20250304	181300	1339556295	15540	15540	15540	15540	0
112	20250304	181200	1339556295	15540	15540	15540	15540	0
113	20250304	181100	1339556295	15540	15540	15540	15540	0
114	20250304	181000	1339556295	15540	15540	15540	15540	0
115	20250304	180900	1339556295	15540	15540	15540	15540	0
116	20250304	180800	1339556295	15540	15540	15540	15540	0
117	20250304	180700	1339556295	15540	15540	15540	15540	0
118	20250304	180600	1339556295	15540	15540	15540	15540	0
119	20250304	180500	1339556295	15540	15540	15540	15540	0
120	20250304	180400	1339556295	15540	15540	15540	15540	0
121	20250304	180300	1339556295	15540	15540	15540	15540	0
122	20250304	180200	1339556295	15540	15540	15540	15540	3977
123	20250304	180100	1339556295	15540	15540	15540	15540	0
124	20250304	180000	1339556295	15540	15540	15540	15540	0
125	20250304	175900	1339556295	15540	15540	15540	15540	0
126	20250304	175800	1339556295	15540	15540	15540	15540	0
127	20250304	175700	1339556295	15540	15540	15540	15540	0
128	20250304	175600	1339556295	15540	15540	15540	15540	0
129	20250304	175500	1339556295	15540	15540	15540	15540	0
130	20250304	175400	1339556295	15540	15540	15540	15540	0
131	20250304	175300	1339556295	15540	15540	15540	15540	0
132	20250304	175200	1339556295	15540	15540	15540	15540	0
133	20250304	175100	1339556295	15540	15540	15540	15540	0
134	20250304	175000	1339556295	15540	15540	15540	15540	0
135	20250304	174900	1339556295	15540	15540	15540	15540	0
136	20250304	174800	1339556295	15540	15540	15540	15540	0
137	20250304	174700	1339556295	15540	15540	15540	15540	0
138	20250304	174600	1339556295	15540	15540	15540	15540	0
139	20250304	174500	1339556295	15540	15540	15540	15540	0
140	20250304	174400	1339556295	15540	15540	15540	15540	0
141	20250304	174300	1339556295	15540	15540	15540	15540	0
142	20250304	174200	1339556295	15540	15540	15540	15540	0
143	20250304	174100	1339556295	15540	15540	15540	15540	0
144	20250304	174000	1339556295	15540	15540	15540	15540	0
145	20250304	173900	1339556295	15540	15540	15540	15540	0
146	20250304	173800	1339556295	15540	15540	15540	15540	0
147	20250304	173700	1339556295	15540	15540	15540	15540	0
148	20250304	173600	1339556295	15540	15540	15540	15540	0
149	20250304	173500	1339556295	15540	15540	15540	15540	0
150	20250304	173400	1339556295	15540	15540	15540	15540	0
151	20250304	173300	1339556295	15540	15540	15540	15540	0
152	20250304	173200	1339556295	15540	15540	15540	15540	3977
153	20250304	173100	1339556295	15540	15540	15540	15540	0
154	20250304	173000	1339556295	15540	15540	15540	15540	0
155	20250304	172900	1339556295	15540	15540	15540	15540	0
156	20250304	172800	1339556295	15540	15540	15540	15540	0
157	20250304	172700	1339556295	15540	15540	15540	15540	0
158	20250304	172600	1339556295	15540	15540	15540	15540	0
159	20250304	172500	1339556295	15540	15540	15540	15540	0
160	20250304	172400	1339556295	15540	15540	15540	15540	0
161	20250304	172300	1339556295	15540	15540	15540	15540	0
162	20250304	172200	1339556295	15540	15540	15540	15540	0
163	20250304	172100	1339556295	15540	15540	15540	15540	0
164	20250304	172000	1339556295	15540	15540	15540	15540	0
165	20250304	171900	1339556295	15540	15540	15540	15540	0
166	20250304	171800	1339556295	15540	15540	15540	15540	0
167	20250304	171700	1339556295	15540	15540	15540	15540	0
168	20250304	171600	1339556295	15540	15540	15540	15540	0
169	20250304	171500	1339556295	15540	15540	15540	15540	0
170	20250304	171400	1339556295	15540	15540	15540	15540	0
171	20250304	171300	1339556295	15540	15540	15540	15540	0
172	20250304	171200	1339556295	15540	15540	15540	15540	0
173	20250304	171100	1339556295	15540	15540	15540	15540	0
174	20250304	171000	1339556295	15540	15540	15540	15540	0
175	20250304	170900	1339556295	15540	15540	15540	15540	0
176	20250304	170800	1339556295	15540	15540	15540	15540	0
177	20250304	170700	1339556295	15540	15540	15540	15540	0
178	20250304	170600	1339556295	15540	15540	15540	15540	0
179	20250304	170500	1339556295	15540	15540	15540	15540	0
180	20250304	170400	1339556295	15540	15540	15540	15540	0
181	20250304	170300	1339556295	15540	15540	15540	15540	0
182	20250304	170200	1339556295	15540	15540	15540	15540	3977
183	20250304	170100	1339556295	15540	15540	15540	15540	0
184	20250304	170000	1339556295	15540	15540	15540	15540	0
185	20250304	165900	1339556295	15540	15540	15540	15540	0
186	20250304	165800	1339556295	15540	15540	15540	15540	0
187	20250304	165700	1339556295	15540	15540	15540	15540	0
188	20250304	165600	1339556295	15540	15540	15540	15540	0
189	20250304	165500	1339556295	15540	15540	15540	15540	0
190	20250304	165400	1339556295	15540	15540	15540	15540	0
191	20250304	165300	1339556295	15540	15540	15540	15540	0
192	20250304	165200	1339556295	15540	15540	15540	15540	0
193	20250304	165100	1339556295	15540	15540	15540	15540	0
194	20250304	165000	1339556295	15540	15540	15540	15540	0
195	20250304	164900	1339556295	15540	15540	15540	15540	0
196	20250304	164800	1339556295	15540	15540	15540	15540	0
197	20250304	164700	1339556295	15540	15540	15540	15540	0
198	20250304	164600	1339556295	15540	15540	15540	15540	0
199	20250304	164500	1339556295	15540	15540	15540	15540	0
200	20250304	164400	1339556295	15540	15540	15540	15540	0
201	20250304	164300	1339556295	15540	15540	15540	15540	0
202	20250304	164200	1339556295	15540	15540	15540	15540	0
203	20250304	164100	1339556295	15540	15540	15540	15540	0
204	20250304	164000	1339556295	15540	15540	15540	15540	0
205	20250304	163900	1339556295	15540	15540	15540	15540	0
206	20250304	163800	1339556295	15540	15540	15540	15540	0
207	20250304	163700	1339556295	15540	15540	15540	15540	0
208	20250304	163600	1339556295	15540	15540	15540	15540	0
209	20250304	163500	1339556295	15540	15540	15540	15540	0
210	20250304	163400	1339556295	15540	15540	15540	15540	0
211	20250304	163300	1339556295	15540	15540	15540	15540	0
212	20250304	163200	1339556295	15540	15540	15540	15540	3977
213	20250304	163100	1339556295	15540	15540	15540	15540	0
214	20250304	163000	1339556295	15540	15540	15540	15540	0
215	20250304	162900	1339556295	15540	15540	15540	15540	0
216	20250304	162800	1339556295	15540	15540	15540	15540	0
217	20250304	162700	1339556295	15540	15540	15540	15540	0
218	20250304	162600	1339556295	15540	15540	15540	15540	0
219	20250304	162500	1339556295	15540	15540	15540	15540	0
220	20250304	162400	1339556295	15540	15540	15540	15540	0
221	20250304	162300	1339556295	15540	15540	15540	15540	0
222	20250304	162200	1339556295	15540	15540	15540	15540	0
223	20250304	162100	1339556295	15540	15540	15540	15540	0
224	20250304	162000	1339556295	15540	15540	15540	15540	0
225	20250304	161900	1339556295	15540	15540	15540	15540	0
226	20250304	161800	1339556295	15540	15540	15540	15540	0
227	20250304	161700	1339556295	15540	15540	15540	15540	0
228	20250304	161600	1339556295	15540	15540	15540	15540	0
229	20250304	161500	1339556295	15540	15540	15540	15540	0
230	20250304	161400	1339556295	15540	15540	15540	15540	0
231	20250304	161300	1339556295	15540	15540	15540	15540	0
232	20250304	161200	1339556295	15540	15540	15540	15540	0
233	20250304	161100	1339556295	15540	15540	15540	15540	0
234	20250304	161000	1339556295	15540	15540	15540	15540	0
235	20250304	160900	1339556295	15540	15540	15540	15540	0
236	20250304	160800	1339556295	15540	15540	15540	15540	0
237	20250304	160700	1339556295	15540	15540	15540	15540	0
238	20250304	160600	1339556295	15540	15540	15540	15540	0
239	20250304	160500	1339556295	15540	15540	15540	15540	0
240	20250304	160400	1339556295	15540	15540	15540	15540	0
241	20250304	160300	1339556295	15540	15540	15540	15540	0
242	20250304	160200	1339556295	15540	15540	15540	15540	3977
243	20250304	160100	1339556295	15540	15540	15540	15540	0
244	20250304	160000	1339556295	15540	15540	15540	15540	0
245	20250304	155900	1339556295	15540	15540	15540	15540	0
246	20250304	155800	1339556295	15540	15540	15540	15540	0
247	20250304	155700	1339556295	15540	15540	15540	15540	0
248	20250304	155600	1339556295	15540	15540	15540	15540	0
249	20250304	155500	1339556295	15540	15540	15540	15540	0
250	20250304	155400	1339556295	15540	15540	15540	15540	0
251	20250304	155300	1339556295	15540	15540	15540	15540	0
252	20250304	155200	1339556295	15540	15540	15540	15540	0
253	20250304	155100	1339556295	15540	15540	15540	15540	0
254	20250304	155000	1339556295	15540	15540	15540	15540	0
255	20250304	154900	1339556295	15540	15540	15540	15540	0
256	20250304	154800	1339556295	15540	15540	15540	15540	0
257	20250304	154700	1339556295	15540	15540	15540	15540	0
258	20250304	154600	1339556295	15540	15540	15540	15540	0
259	20250304	154500	1339556295	15540	15540	15540	15540	0
260	20250304	154400	1339556295	15540	15540	15540	15540	0
261	20250304	154300	1339556295	15540	15540	15540	15540	0
262	20250304	154200	1339556295	15540	15540	15540	15540	0
263	20250304	154100	1339556295	15540	15540	15540	15540	0
264	20250304	154000	1339556295	15540	15540	15540	15540	0
265	20250304	153900	1339556295	15540	15540	15540	15540	0
266	20250304	153800	1339556295	15540	15540	15540	15540	0
267	20250304	153700	1339556295	15540	15540	15540	15540	0
268	20250304	153600	1339556295	15540	15540	15540	15540	0
269	20250304	153500	1339556295	15540	15540	15540	15540	0
270	20250304	153400	1339556295	15540	15540	15540	15540	0
271	20250304	153300	1339556295	15540	15540	15540	15540	0
272	20250304	153200	1339556295	15540	15540	15540	15540	3977
273	20250304	153100	1339556295	15540	15540	15540	15540	0
274	20250304	153000	1339556295	15540	15540	15540	15540	3977
275	20250304	152900	1277753715	15570	15570	15570	15570	0
276	20250304	152800	1277753715	15570	15570	15570	15570	0
277	20250304	152700	1277753715	15570	15570	15570	15570	0
278	20250304	152600	1277753715	15570	15570	15570	15570	0
279	20250304	152500	1277753715	15570	15570	15570	15570	0
280	20250304	152400	1277753715	15570	15570	15570	15570	0
281	20250304	152300	1277753715	15570	15570	15570	15570	0
282	20250304	152200	1277753715	15570	15570	15570	15570	0
283	20250304	152100	1277753715	15570	15570	15570	15570	0
284	20250304	152000	1277753715	15570	15570	15570	15570	0
285	20250304	151900	1277753715	15570	15540	15610	15530	1164
286	20250304	151800	1259637305	15570	15590	15610	15540	549
287	20250304	151700	1251091085	15570	15580	15620	15540	1291
288	20250304	151600	1230984175	15560	15560	15590	15550	490
289	20250304	151500	1223364255	15550	15580	15590	15550	666
290	20250304	151400	1212990895	15570	15600	15600	15560	434
291	20250304	151300	1206226405	15590	15590	15610	15570	867
292	20250304	151200	1192702415	15590	15570	15590	15550	418
293	20250304	151100	1186191125	15560	15600	15600	15560	488
294	20250304	151000	1178590045	15610	15610	15610	15600	399
295	20250304	150900	1172363155	15610	15600	15620	15600	132
296	20250304	150800	1170303915	15600	15610	15610	15600	165
297	20250304	150700	1167729515	15610	15610	15620	15600	481
298	20250304	150600	1160221305	15610	15620	15620	15610	367
299	20250304	150500	1154490655	15620	15620	15620	15620	100
300	20250304	150400	1152928655	15620	15640	15640	15620	163
301	20250304	150300	1150379780	15630	15640	15640	15630	127
302	20250304	150200	1148394500	15630	15630	15640	15630	157
303	20250304	150100	1145940570	15640	15640	15640	15630	177
304	20250304	150000	1143172440	15630	15640	15640	15630	43
305	20250304	145900	1142500130	15630	15640	15640	15630	89
306	20250304	145800	1141108730	15640	15630	15640	15630	40
307	20250304	145700	1140483370	15640	15630	15640	15630	25
308	20250304	145600	1140092510	15630	15640	15650	15630	141
309	20250304	145500	1137887030	15650	15640	15650	15640	23
310	20250304	145400	1137527250	15650	15645	15650	15640	564
311	20250304	145300	1128701490	15650	15645	15650	15645	37
312	20250304	145200	1128122525	15650	15650	15650	15645	160
313	20250304	145100	1125619120	15645	15650	15650	15645	54
314	20250304	145000	1124774180	15645	15645	15650	15645	37
315	20250304	144900	1124195255	15650	15650	15650	15645	31
316	20250304	144800	1123710110	15645	15650	15650	15645	57
317	20250304	144700	1122818150	15645	15650	15650	15645	191
318	20250304	144600	1119829925	15640	15650	15650	15640	156
319	20250304	144500	1117388865	15660	15660	15670	15660	39
320	20250304	144400	1116778115	15660	15660	15660	15660	41
321	20250304	144300	1116136055	15670	15650	15670	15640	102
322	20250304	144200	1114538805	15660	15650	15660	15650	120
323	20250304	144100	1112660745	15650	15660	15660	15650	80
324	20250304	144000	1111408175	15670	15650	15670	15650	59
325	20250304	143900	1110483715	15650	15660	15660	15650	34
326	20250304	143800	1109951285	15660	15660	15670	15660	690
327	20250304	143700	1099145725	15660	15660	15660	15650	59
328	20250304	143600	1098222075	15660	15660	15670	15650	148
329	20250304	143500	1095905355	15650	15650	15650	15640	325
330	20250304	143400	1090820585	15640	15650	15650	15640	28
331	20250304	143300	1090382415	15650	15650	15650	15640	74
332	20250304	143200	1089224595	15640	15640	15650	15630	61
333	20250304	143100	1088270525	15640	15640	15650	15630	48
334	20250304	143000	1087519885	15640	15640	15640	15630	57
335	20250304	142900	1086628435	15640	15630	15640	15630	93
336	20250304	142800	1085174695	15640	15650	15650	15640	238
337	20250304	142700	1081452075	15650	15650	15650	15640	38
338	20250304	142600	1080857595	15640	15650	15650	15640	49
339	20250304	142500	1080090755	15640	15650	15650	15630	26
340	20250304	142400	1079684035	15640	15660	15660	15640	64
341	20250304	142300	1078682065	15660	15650	15660	15650	114
342	20250304	142200	1076897145	15660	15650	15660	15630	58
343	20250304	142100	1075989185	15640	15650	15650	15640	48
344	20250304	142000	1075238255	15650	15650	15660	15650	150
345	20250304	141900	1072890695	15650	15660	15660	15650	41
346	20250304	141800	1072248695	15650	15650	15650	15650	28
347	20250304	141700	1071810495	15650	15660	15660	15650	26
348	20250304	141600	1071403385	15660	15650	15660	15650	15
349	20250304	141500	1071168495	15660	15650	15670	15650	150
350	20250304	141400	1068820105	15660	15650	15660	15650	25
351	20250304	141300	1068428805	15660	15660	15670	15660	153
352	20250304	141200	1066032655	15660	15660	15660	15660	33
353	20250304	141100	1065515875	15670	15660	15670	15660	26
354	20250304	141000	1065108655	15660	15670	15670	15660	148
355	20250304	140900	1062790715	15670	15690	15690	15670	96
356	20250304	140800	1061286045	15690	15690	15700	15690	30
357	20250304	140700	1060815325	15690	15680	15690	15670	204
358	20250304	140600	1057616655	15680	15670	15680	15670	55
359	20250304	140500	1056754555	15680	15680	15680	15680	128
360	20250304	140400	1054747515	15680	15660	15680	15660	416
361	20250304	140300	1048229825	15660	15640	15660	15630	434
362	20250304	140200	1041442755	15650	15650	15650	15640	76
363	20250304	140100	1040253635	15650	15650	15650	15650	18
364	20250304	140000	1039971935	15650	15660	15660	15640	78
365	20250304	135900	1038751395	15660	15660	15660	15660	85
366	20250304	135800	1037420295	15660	15660	15680	15660	243
367	20250304	135700	1033614545	15640	15640	15650	15640	145
368	20250304	135600	1031346725	15630	15630	15630	15610	70
369	20250304	135500	1030253035	15620	15620	15620	15610	32
370	20250304	135400	1029753305	15620	15630	15630	15620	58
371	20250304	135300	1028847035	15630	15630	15630	15630	44
372	20250304	135200	1028159315	15630	15610	15630	15600	671
373	20250304	135100	1017685855	15610	15600	15610	15600	101
374	20250304	135000	1016109915	15590	15590	15590	15590	18
375	20250304	134900	1015829295	15600	15600	15600	15590	129
376	20250304	134800	1013817585	15590	15600	15600	15590	29
377	20250304	134700	1013365405	15600	15600	15600	15590	131
378	20250304	134600	1011322985	15590	15610	15610	15590	115
379	20250304	134500	1009529065	15620	15620	15620	15620	45
380	20250304	134400	1008826165	15620	15610	15620	15600	181
381	20250304	134300	1006001025	15600	15590	15610	15590	212
382	20250304	134200	1002693845	15590	15590	15590	15590	11
383	20250304	134100	1002522355	15600	15580	15600	15580	66
384	20250304	134000	1001493365	15580	15590	15590	15580	13
385	20250304	133900	1001290755	15570	15570	15570	15570	15
386	20250304	133800	1001057205	15590	15580	15590	15580	14
387	20250304	133700	1000838955	15580	15590	15590	15580	57
388	20250304	133600	999950830	15580	15580	15580	15580	2
389	20250304	133500	999919670	15590	15590	15590	15590	17
390	20250304	133400	999654640	15600	15590	15600	15590	65
391	20250304	133300	998641230	15580	15570	15580	15570	25
392	20250304	133200	998251970	15580	15590	15590	15580	141
393	20250304	133100	996054140	15590	15600	15600	15590	33
394	20250304	133000	995539470	15600	15610	15610	15600	28
395	20250304	132900	995102420	15610	15600	15610	15600	34
396	20250304	132800	994572010	15600	15610	15610	15600	11
397	20250304	132700	994400350	15610	15610	15610	15605	14
398	20250304	132600	994181825	15610	15600	15620	15600	166
399	20250304	132500	991590205	15610	15610	15610	15600	50
400	20250304	132400	990810095	15600	15610	15610	15600	9
401	20250304	132300	990669635	15600	15600	15610	15600	79
402	20250304	132200	989436985	15590	15575	15590	15575	37
403	20250304	132100	988860530	15560	15585	15585	15560	60
404	20250304	132000	987926370	15590	15580	15600	15580	249
405	20250304	131900	984043620	15570	15600	15600	15570	105
406	20250304	131800	982407270	15600	15600	15600	15600	127
407	20250304	131700	980426070	15600	15590	15610	15590	218
408	20250304	131600	977026420	15590	15590	15590	15590	156
409	20250304	131500	974594380	15600	15600	15600	15600	132
410	20250304	131400	972535180	15600	15570	15600	15560	474
411	20250304	131300	965146250	15550	15580	15580	15550	133
412	20250304	131200	963074820	15590	15585	15590	15570	129
413	20250304	131100	961064995	15580	15590	15590	15580	87
414	20250304	131000	959708855	15600	15580	15640	15580	756
415	20250304	130900	947910245	15580	15580	15580	15580	39
416	20250304	130800	947302625	15590	15590	15590	15580	100
417	20250304	130700	945743675	15590	15580	15590	15580	108
418	20250304	130600	944060555	15580	15580	15580	15580	30
419	20250304	130500	943593155	15570	15570	15570	15570	58
420	20250304	130400	942690095	15580	15570	15580	15570	51
421	20250304	130300	941895625	15570	15570	15570	15570	23
422	20250304	130200	941537515	15580	15580	15580	15570	261
423	20250304	130100	937471325	15580	15560	15580	15560	402
424	20250304	130000	931214435	15560	15550	15560	15550	36
425	20250304	125900	930654385	15550	15550	15550	15550	4
426	20250304	125800	930592185	15550	15560	15560	15550	637
427	20250304	125700	920681835	15560	15560	15560	15560	18
428	20250304	125600	920401755	15560	15560	15560	15560	31
429	20250304	125500	919919395	15560	15560	15560	15560	5
430	20250304	125400	919841595	15560	15560	15560	15560	6
431	20250304	125300	919748235	15560	15560	15560	15560	42
432	20250304	125200	919094715	15560	15550	15560	15550	95
433	20250304	125100	917617115	15550	15550	15550	15550	15
434	20250304	125000	917383865	15550	15540	15550	15540	37
435	20250304	124900	916808525	15540	15540	15540	15540	25
436	20250304	124800	916420025	15530	15540	15540	15530	9
437	20250304	124700	916280175	15530	15540	15540	15530	16
438	20250304	124600	916031545	15540	15540	15540	15540	49
439	20250304	124500	915270085	15530	15530	15530	15530	77
440	20250304	124400	914074275	15530	15530	15540	15530	12
441	20250304	124300	913887855	15530	15540	15540	15530	186
442	20250304	124200	910997475	15540	15540	15540	15540	25
443	20250304	124100	910608975	15530	15530	15540	15530	52
444	20250304	124000	909801115	15530	15520	15530	15520	7
445	20250304	123900	909692465	15520	15530	15530	15520	766
446	20250304	123800	897799135	15530	15530	15530	15530	28
447	20250304	123700	897364295	15540	15540	15540	15540	6
448	20250304	123600	897271055	15540	15530	15540	15530	67
449	20250304	123500	896230375	15530	15550	15550	15530	328
450	20250304	123400	891136355	15550	15550	15550	15550	116
451	20250304	123300	889332555	15550	15540	15550	15540	95
452	20250304	123200	887855545	15550	15540	15550	15540	166
453	20250304	123100	885274255	15550	15550	15550	15540	24
454	20250304	123000	884901065	15540	15540	15540	15540	38
455	20250304	122900	884310545	15550	15550	15550	15550	23
456	20250304	122800	883952895	15540	15540	15540	15540	33
457	20250304	122700	883440075	15550	15540	15550	15540	31
458	20250304	122600	882958245	15540	15540	15550	15540	3018
459	20250304	122500	836058355	15540	15550	15550	15540	90
460	20250304	122400	834659690	15550	15550	15550	15550	0
461	20250304	122300	834659690	15550	15550	15550	15550	28
462	20250304	122200	834224290	15550	15550	15550	15550	23
463	20250304	122100	833866640	15540	15540	15540	15540	49
464	20250304	122000	833105180	15550	15550	15550	15550	31
465	20250304	121900	832623130	15540	15550	15550	15540	30
466	20250304	121800	832156760	15550	15550	15550	15550	6
467	20250304	121700	832063460	15550	15550	15550	15550	0
468	20250304	121600	832063460	15550	15550	15550	15545	49
469	20250304	121500	831301515	15550	15550	15550	15550	1
470	20250304	121400	831285965	15550	15550	15550	15550	7
471	20250304	121300	831177115	15550	15550	15550	15550	0
472	20250304	121200	831177115	15550	15550	15550	15550	47
473	20250304	121100	830446265	15550	15550	15560	15550	164
474	20250304	121000	827895885	15550	15550	15550	15550	6
475	20250304	120900	827802585	15550	15560	15560	15550	27
476	20250304	120800	827382575	15550	15560	15560	15550	32
477	20250304	120700	826884665	15550	15550	15550	15550	50
478	20250304	120600	826107165	15560	15560	15560	15560	6
479	20250304	120500	826013805	15550	15550	15550	15550	32
480	20250304	120400	825516205	15540	15550	15550	15540	7
481	20250304	120300	825407410	15550	15540	15550	15540	155
482	20250304	120200	822998650	15540	15540	15540	15540	17
483	20250304	120100	822734470	15540	15535	15540	15530	109
484	20250304	120000	821041345	15540	15540	15540	15540	8
485	20250304	115900	820917025	15540	15540	15540	15540	27
486	20250304	115800	820497445	15540	15540	15540	15540	30
487	20250304	115700	820031245	15540	15530	15540	15530	44
488	20250304	115600	819347615	15530	15530	15530	15530	0
489	20250304	115500	819347615	15530	15540	15540	15530	106
490	20250304	115400	817701175	15550	15550	15550	15550	3
491	20250304	115300	817654525	15550	15570	15570	15540	723
492	20250304	115200	806416305	15570	15570	15570	15570	0
493	20250304	115100	806416305	15570	15570	15570	15570	23
494	20250304	115000	806058195	15570	15580	15580	15570	27
495	20250304	114900	805637550	15580	15580	15580	15580	7
496	20250304	114800	805528490	15580	15580	15580	15580	27
497	20250304	114700	805107830	15580	15570	15580	15570	79
498	20250304	114600	803877780	15570	15570	15570	15570	41
499	20250304	114500	803239410	15570	15570	15570	15570	32
500	20250304	114400	802741170	15570	15570	15570	15570	6
501	20250304	114300	802647750	15570	15550	15570	15550	101
502	20250304	114200	801077180	15560	15560	15575	15560	90
503	20250304	114100	799676695	15560	15570	15570	15560	20
504	20250304	114000	799365325	15560	15570	15570	15530	111
505	20250304	113900	797639885	15580	15570	15580	15570	42
506	20250304	113800	796985695	15580	15570	15580	15570	19
507	20250304	113700	796689855	15560	15570	15570	15560	5
508	20250304	113600	796612045	15580	15580	15580	15580	31
509	20250304	113500	796129065	15570	15560	15570	15560	50
510	20250304	113400	795350695	15560	15560	15560	15560	32
511	20250304	113300	794852775	15570	15570	15570	15570	1
512	20250304	113200	794837205	15570	15580	15580	15570	44
513	20250304	113100	794152065	15580	15580	15580	15570	46
514	20250304	113000	793435395	15580	15580	15580	15580	22
515	20250304	112900	793092635	15580	15560	15580	15560	148
516	20250304	112800	790788275	15560	15540	15560	15540	25
517	20250304	112700	790399545	15540	15560	15560	15540	71
518	20250304	112600	789296065	15560	15560	15560	15560	1
519	20250304	112500	789280505	15570	15560	15570	15560	3
520	20250304	112400	789233805	15570	15570	15580	15540	254
521	20250304	112300	785278565	15560	15550	15560	15550	126
522	20250304	112200	783318765	15550	15550	15550	15550	11
523	20250304	112100	783147715	15540	15540	15540	15540	43
524	20250304	112000	782479495	15530	15530	15530	15530	16
525	20250304	111900	782231015	15540	15540	15540	15540	1
526	20250304	111800	782215475	15540	15540	15540	15540	25
527	20250304	111700	781826975	15550	15550	15550	15550	24
528	20250304	111600	781453775	15550	15540	15550	15540	327
529	20250304	111500	776369685	15550	15550	15550	15550	13
530	20250304	111400	776167535	15550	15560	15570	15550	61
531	20250304	111300	775218885	15570	15580	15580	15550	144
532	20250304	111200	772977035	15560	15580	15580	15560	19
533	20250304	111100	772681035	15600	15600	15610	15600	148
534	20250304	111000	770372215	15600	15580	15600	15580	152
535	20250304	110900	768003035	15560	15560	15560	15560	13
536	20250304	110800	767800755	15560	15580	15580	15560	15
537	20250304	110700	767567295	15560	15550	15570	15550	594
538	20250304	110600	758324515	15570	15560	15570	15560	227
539	20250304	110500	754792365	15560	15560	15560	15560	26
540	20250304	110400	754387805	15540	15560	15560	15540	98
541	20250304	110300	752864015	15560	15560	15560	15560	1
542	20250304	110200	752848455	15560	15550	15560	15500	2681
543	20250304	110100	711228665	15550	15590	15590	15550	292
544	20250304	110000	706683845	15590	15580	15590	15570	111
545	20250304	105900	704954355	15560	15580	15580	15560	2771
546	20250304	105800	661834715	15580	15615	15615	15580	302
547	20250304	105700	657123850	15620	15620	15620	15620	0
548	20250304	105600	657123850	15620	15590	15640	15580	4034
549	20250304	105500	594189040	15560	15570	15570	15550	1146
550	20250304	105400	576367430	15590	15590	15610	15560	1239
551	20250304	105300	557072910	15570	15570	15570	15570	0
552	20250304	105200	557072910	15570	15590	15600	15550	1023
553	20250304	105100	541151270	15590	15605	15610	15590	70
554	20250304	105000	540059305	15605	15605	15605	15605	1
555	20250304	104900	540043700	15610	15600	15610	15600	62
556	20250304	104800	539076490	15600	15610	15610	15600	75
557	20250304	104700	537906480	15610	15610	15610	15610	37
558	20250304	104600	537328910	15610	15620	15620	15600	104
559	20250304	104500	535705550	15620	15620	15620	15620	16
560	20250304	104400	535455630	15600	15620	15620	15600	13
561	20250304	104300	535252590	15620	15600	15620	15600	131
562	20250304	104200	533208300	15590	15590	15590	15590	0
563	20250304	104100	533208300	15590	15590	15590	15590	0
564	20250304	104000	533208300	15590	15605	15605	15590	80
565	20250304	103900	531960435	15605	15590	15605	15590	17
566	20250304	103800	531695390	15590	15590	15590	15590	0
567	20250304	103700	531695390	15590	15600	15600	15590	28
568	20250304	103600	531258860	15610	15610	15610	15570	571
569	20250304	103500	522356400	15610	15600	15610	15600	42
570	20250304	103400	521701190	15600	15610	15610	15600	37
571	20250304	103300	521123960	15610	15620	15620	15600	145
572	20250304	103200	518860590	15610	15610	15610	15610	153
573	20250304	103100	516472260	15620	15640	15640	15600	690
574	20250304	103000	505706860	15640	15640	15640	15620	5
575	20250304	102900	505628700	15620	15620	15640	15620	30
576	20250304	102800	505160020	15620	15620	15620	15620	39
577	20250304	102700	504550840	15640	15640	15640	15640	2
578	20250304	102600	504519560	15650	15660	15660	15650	187
579	20250304	102500	501592240	15680	15685	15685	15670	122
580	20250304	102400	499679575	15690	15690	15690	15690	1
581	20250304	102300	499663885	15680	15690	15690	15680	3
582	20250304	102200	499616825	15690	15690	15690	15690	363
583	20250304	102100	493921355	15690	15670	15700	15670	261
584	20250304	102000	489827765	15670	15650	15670	15640	858
585	20250304	101900	476408335	15640	15670	15670	15620	249
586	20250304	101800	472514985	15680	15680	15680	15680	3
587	20250304	101700	472467945	15680	15680	15680	15680	225
588	20250304	101600	468939945	15680	15680	15680	15680	54
589	20250304	101500	468093225	15680	15680	15710	15680	435
590	20250304	101400	461269385	15670	15680	15680	15670	58
591	20250304	101300	460360075	15670	15670	15670	15670	0
592	20250304	101200	460360075	15670	15670	15670	15670	67
593	20250304	101100	459310185	15680	15670	15680	15670	21
594	20250304	101000	458981035	15670	15660	15670	15660	56
595	20250304	100900	458104045	15660	15620	15660	15620	749
596	20250304	100800	446386555	15610	15620	15620	15605	61
597	20250304	100700	445434340	15610	15660	15660	15610	384
598	20250304	100600	439435820	15670	15670	15670	15670	35
599	20250304	100500	438887370	15660	15670	15675	15660	55
600	20250304	100400	438025525	15680	15690	15690	15680	9
601	20250304	100300	437884375	15690	15690	15690	15680	172
602	20250304	100200	435187295	15690	15720	15720	15680	347
603	20250304	100100	429743305	15730	15690	15730	15660	1133
604	20250304	100000	411974150	15690	15710	15710	15690	782
605	20250304	095900	399703860	15700	15700	15700	15700	207
606	20250304	095800	396453960	15700	15710	15710	15695	395
607	20250304	095700	390251470	15715	15725	15725	15710	37
608	20250304	095600	389669955	15720	15700	15780	15700	1905
609	20250304	095500	359693980	15700	15700	15700	15700	510
610	20250304	095400	351686980	15690	15690	15690	15690	2
611	20250304	095300	351655600	15690	15700	15700	15690	249
612	20250304	095200	347748750	15700	15690	15700	15690	165
613	20250304	095100	345159020	15680	15670	15680	15670	49
614	20250304	095000	344391000	15660	15690	15690	15660	207
615	20250304	094900	341143230	15690	15640	15690	15640	323
616	20250304	094800	336080320	15630	15675	15675	15630	256
617	20250304	094700	332076455	15680	15680	15680	15680	93
618	20250304	094600	330618215	15690	15700	15700	15680	454
619	20250304	094500	323493255	15700	15640	15710	15640	1052
620	20250304	094400	306998325	15630	15600	15650	15600	509
621	20250304	094300	299037615	15600	15540	15630	15540	1012
622	20250304	094200	283271415	15530	15540	15540	15530	38
623	20250304	094100	282680925	15540	15540	15540	15540	25
624	20250304	094000	282292425	15530	15530	15530	15530	5
625	20250304	093900	282214775	15530	15550	15550	15530	9
626	20250304	093800	282074915	15560	15570	15570	15550	209
627	20250304	093700	278823235	15580	15580	15580	15580	1
628	20250304	093600	278807655	15580	15590	15590	15580	52
629	20250304	093500	277997225	15590	15590	15590	15590	29
630	20250304	093400	277545115	15590	15590	15590	15590	136
631	20250304	093300	275424875	15580	15630	15630	15560	1016
632	20250304	093200	259590905	15630	15600	15630	15600	141
633	20250304	093100	257389850	15620	15620	15620	15610	172
634	20250304	093000	254704120	15620	15620	15620	15610	256
635	20250304	092900	250707540	15610	15610	15610	15600	53
636	20250304	092800	249880235	15610	15615	15615	15610	110
637	20250304	092700	248163095	15610	15620	15620	15610	63
638	20250304	092600	247179065	15600	15610	15650	15600	413
639	20250304	092500	240722715	15610	15630	15630	15590	1160
640	20250304	092400	222607035	15630	15620	15630	15620	41
641	20250304	092300	221966585	15620	15640	15640	15620	339
642	20250304	092200	216668175	15650	15670	15680	15640	245
643	20250304	092100	212832015	15660	15710	15710	15660	1258
644	20250304	092000	193099500	15710	15700	15710	15700	109
645	20250304	091900	191388020	15700	15650	15700	15630	484
646	20250304	091800	183800780	15650	15610	15650	15560	549
647	20250304	091700	175231255	15610	15530	15620	15530	122
648	20250304	091600	173333765	15520	15540	15540	15520	1291
649	20250304	091500	153284610	15530	15540	15550	15520	190
650	20250304	091400	150333240	15520	15500	15520	15470	372
651	20250304	091300	144566640	15500	15475	15500	15470	327
652	20250304	091200	139504920	15460	15480	15480	15460	49
653	20250304	091100	138746560	15480	15480	15490	15470	94
654	20250304	091000	137291040	15480	15490	15490	15480	232
655	20250304	090900	133699580	15500	15550	15590	15500	539
656	20250304	090800	125324025	15550	15500	15550	15500	1369
657	20250304	090700	104083195	15500	15490	15520	15490	988
658	20250304	090600	88763470	15490	15490	15490	15440	441
659	20250304	090500	81946030	15370	15510	15510	15370	360
660	20250304	090400	76386730	15400	15440	15480	15370	1152
661	20250304	090300	58633380	15440	15470	15470	15420	402
662	20250304	090200	52428730	15470	15540	15600	15460	1888
663	20250304	090100	23131900	15640	15540	15660	15540	257
664	20250304	090000	19129160	15550	15550	15690	15540	1214