KissMeData/003540/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	184100	879857935	16680	16680	16680	16680	1619
3	20250305	184000	879857935	16680	16680	16680	16680	0
4	20250305	183900	879857935	16680	16680	16680	16680	0
5	20250305	183800	879857935	16680	16680	16680	16680	0
6	20250305	183700	879857935	16680	16680	16680	16680	0
7	20250305	183600	879857935	16680	16680	16680	16680	0
8	20250305	183500	879857935	16680	16680	16680	16680	0
9	20250305	183400	879857935	16680	16680	16680	16680	0
10	20250305	183300	879857935	16680	16680	16680	16680	0
11	20250305	183200	879857935	16680	16680	16680	16680	0
12	20250305	183100	879857935	16680	16680	16680	16680	0
13	20250305	183000	879857935	16680	16680	16680	16680	0
14	20250305	182900	879857935	16680	16680	16680	16680	0
15	20250305	182800	879857935	16680	16680	16680	16680	0
16	20250305	182700	879857935	16680	16680	16680	16680	0
17	20250305	182600	879857935	16680	16680	16680	16680	0
18	20250305	182500	879857935	16680	16680	16680	16680	0
19	20250305	182400	879857935	16680	16680	16680	16680	0
20	20250305	182300	879857935	16680	16680	16680	16680	0
21	20250305	182200	879857935	16680	16680	16680	16680	0
22	20250305	182100	879857935	16680	16680	16680	16680	0
23	20250305	182000	879857935	16680	16680	16680	16680	0
24	20250305	181900	879857935	16680	16680	16680	16680	0
25	20250305	181800	879857935	16680	16680	16680	16680	0
26	20250305	181700	879857935	16680	16680	16680	16680	0
27	20250305	181600	879857935	16680	16680	16680	16680	0
28	20250305	181500	879857935	16680	16680	16680	16680	0
29	20250305	181400	879857935	16680	16680	16680	16680	0
30	20250305	181300	879857935	16680	16680	16680	16680	0
31	20250305	181200	879857935	16680	16680	16680	16680	0
32	20250305	181100	879857935	16680	16680	16680	16680	1619
33	20250305	181000	879857935	16680	16680	16680	16680	0
34	20250305	180900	879857935	16680	16680	16680	16680	0
35	20250305	180800	879857935	16680	16680	16680	16680	0
36	20250305	180700	879857935	16680	16680	16680	16680	0
37	20250305	180600	879857935	16680	16680	16680	16680	0
38	20250305	180500	879857935	16680	16680	16680	16680	0
39	20250305	180400	879857935	16680	16680	16680	16680	0
40	20250305	180300	879857935	16680	16680	16680	16680	0
41	20250305	180200	879857935	16680	16680	16680	16680	0
42	20250305	180100	879857935	16680	16680	16680	16680	0
43	20250305	180000	879857935	16680	16680	16680	16680	0
44	20250305	175900	879857935	16680	16680	16680	16680	0
45	20250305	175800	879857935	16680	16680	16680	16680	0
46	20250305	175700	879857935	16680	16680	16680	16680	0
47	20250305	175600	879857935	16680	16680	16680	16680	0
48	20250305	175500	879857935	16680	16680	16680	16680	0
49	20250305	175400	879857935	16680	16680	16680	16680	0
50	20250305	175300	879857935	16680	16680	16680	16680	0
51	20250305	175200	879857935	16680	16680	16680	16680	0
52	20250305	175100	879857935	16680	16680	16680	16680	0
53	20250305	175000	879857935	16680	16680	16680	16680	0
54	20250305	174900	879857935	16680	16680	16680	16680	0
55	20250305	174800	879857935	16680	16680	16680	16680	0
56	20250305	174700	879857935	16680	16680	16680	16680	0
57	20250305	174600	879857935	16680	16680	16680	16680	0
58	20250305	174500	879857935	16680	16680	16680	16680	0
59	20250305	174400	879857935	16680	16680	16680	16680	0
60	20250305	174300	879857935	16680	16680	16680	16680	0
61	20250305	174200	879857935	16680	16680	16680	16680	0
62	20250305	174100	879857935	16680	16680	16680	16680	1619
63	20250305	174000	879857935	16680	16680	16680	16680	0
64	20250305	173900	879857935	16680	16680	16680	16680	0
65	20250305	173800	879857935	16680	16680	16680	16680	0
66	20250305	173700	879857935	16680	16680	16680	16680	0
67	20250305	173600	879857935	16680	16680	16680	16680	0
68	20250305	173500	879857935	16680	16680	16680	16680	0
69	20250305	173400	879857935	16680	16680	16680	16680	0
70	20250305	173300	879857935	16680	16680	16680	16680	0
71	20250305	173200	879857935	16680	16680	16680	16680	0
72	20250305	173100	879857935	16680	16680	16680	16680	0
73	20250305	173000	879857935	16680	16680	16680	16680	0
74	20250305	172900	879857935	16680	16680	16680	16680	0
75	20250305	172800	879857935	16680	16680	16680	16680	0
76	20250305	172700	879857935	16680	16680	16680	16680	0
77	20250305	172600	879857935	16680	16680	16680	16680	0
78	20250305	172500	879857935	16680	16680	16680	16680	0
79	20250305	172400	879857935	16680	16680	16680	16680	0
80	20250305	172300	879857935	16680	16680	16680	16680	0
81	20250305	172200	879857935	16680	16680	16680	16680	0
82	20250305	172100	879857935	16680	16680	16680	16680	0
83	20250305	172000	879857935	16680	16680	16680	16680	0
84	20250305	171900	879857935	16680	16680	16680	16680	0
85	20250305	171800	879857935	16680	16680	16680	16680	0
86	20250305	171700	879857935	16680	16680	16680	16680	0
87	20250305	171600	879857935	16680	16680	16680	16680	0
88	20250305	171500	879857935	16680	16680	16680	16680	0
89	20250305	171400	879857935	16680	16680	16680	16680	0
90	20250305	171300	879857935	16680	16680	16680	16680	0
91	20250305	171200	879857935	16680	16680	16680	16680	0
92	20250305	171100	879857935	16680	16680	16680	16680	1619
93	20250305	171000	879857935	16680	16680	16680	16680	0
94	20250305	170900	879857935	16680	16680	16680	16680	0
95	20250305	170800	879857935	16680	16680	16680	16680	0
96	20250305	170700	879857935	16680	16680	16680	16680	0
97	20250305	170600	879857935	16680	16680	16680	16680	0
98	20250305	170500	879857935	16680	16680	16680	16680	0
99	20250305	170400	879857935	16680	16680	16680	16680	0
100	20250305	170300	879857935	16680	16680	16680	16680	0
101	20250305	170200	879857935	16680	16680	16680	16680	0
102	20250305	170100	879857935	16680	16680	16680	16680	0
103	20250305	170000	879857935	16680	16680	16680	16680	0
104	20250305	165900	879857935	16680	16680	16680	16680	0
105	20250305	165800	879857935	16680	16680	16680	16680	0
106	20250305	165700	879857935	16680	16680	16680	16680	0
107	20250305	165600	879857935	16680	16680	16680	16680	0
108	20250305	165500	879857935	16680	16680	16680	16680	0
109	20250305	165400	879857935	16680	16680	16680	16680	0
110	20250305	165300	879857935	16680	16680	16680	16680	0
111	20250305	165200	879857935	16680	16680	16680	16680	0
112	20250305	165100	879857935	16680	16680	16680	16680	0
113	20250305	165000	879857935	16680	16680	16680	16680	0
114	20250305	164900	879857935	16680	16680	16680	16680	0
115	20250305	164800	879857935	16680	16680	16680	16680	0
116	20250305	164700	879857935	16680	16680	16680	16680	0
117	20250305	164600	879857935	16680	16680	16680	16680	0
118	20250305	164500	879857935	16680	16680	16680	16680	0
119	20250305	164400	879857935	16680	16680	16680	16680	0
120	20250305	164300	879857935	16680	16680	16680	16680	0
121	20250305	164200	879857935	16680	16680	16680	16680	0
122	20250305	164100	879857935	16680	16680	16680	16680	1619
123	20250305	164000	879857935	16680	16680	16680	16680	0
124	20250305	163900	879857935	16680	16680	16680	16680	0
125	20250305	163800	879857935	16680	16680	16680	16680	0
126	20250305	163700	879857935	16680	16680	16680	16680	0
127	20250305	163600	879857935	16680	16680	16680	16680	0
128	20250305	163500	879857935	16680	16680	16680	16680	0
129	20250305	163400	879857935	16680	16680	16680	16680	0
130	20250305	163300	879857935	16680	16680	16680	16680	0
131	20250305	163200	879857935	16680	16680	16680	16680	0
132	20250305	163100	879857935	16680	16680	16680	16680	0
133	20250305	163000	879857935	16680	16680	16680	16680	0
134	20250305	162900	879857935	16680	16680	16680	16680	0
135	20250305	162800	879857935	16680	16680	16680	16680	0
136	20250305	162700	879857935	16680	16680	16680	16680	0
137	20250305	162600	879857935	16680	16680	16680	16680	0
138	20250305	162500	879857935	16680	16680	16680	16680	0
139	20250305	162400	879857935	16680	16680	16680	16680	0
140	20250305	162300	879857935	16680	16680	16680	16680	0
141	20250305	162200	879857935	16680	16680	16680	16680	0
142	20250305	162100	879857935	16680	16680	16680	16680	0
143	20250305	162000	879857935	16680	16680	16680	16680	0
144	20250305	161900	879857935	16680	16680	16680	16680	0
145	20250305	161800	879857935	16680	16680	16680	16680	0
146	20250305	161700	879857935	16680	16680	16680	16680	0
147	20250305	161600	879857935	16680	16680	16680	16680	0
148	20250305	161500	879857935	16680	16680	16680	16680	0
149	20250305	161400	879857935	16680	16680	16680	16680	0
150	20250305	161300	879857935	16680	16680	16680	16680	0
151	20250305	161200	879857935	16680	16680	16680	16680	0
152	20250305	161100	879857935	16680	16680	16680	16680	1619
153	20250305	161000	879857935	16680	16680	16680	16680	0
154	20250305	160900	879857935	16680	16680	16680	16680	0
155	20250305	160800	879857935	16680	16680	16680	16680	0
156	20250305	160700	879857935	16680	16680	16680	16680	0
157	20250305	160600	879857935	16680	16680	16680	16680	0
158	20250305	160500	879857935	16680	16680	16680	16680	0
159	20250305	160400	879857935	16680	16680	16680	16680	0
160	20250305	160300	879857935	16680	16680	16680	16680	0
161	20250305	160200	879857935	16680	16680	16680	16680	0
162	20250305	160100	879857935	16680	16680	16680	16680	0
163	20250305	160000	879857935	16680	16680	16680	16680	0
164	20250305	155900	879857935	16680	16680	16680	16680	0
165	20250305	155800	879857935	16680	16680	16680	16680	0
166	20250305	155700	879857935	16680	16680	16680	16680	0
167	20250305	155600	879857935	16680	16680	16680	16680	0
168	20250305	155500	879857935	16680	16680	16680	16680	0
169	20250305	155400	879857935	16680	16680	16680	16680	0
170	20250305	155300	879857935	16680	16680	16680	16680	0
171	20250305	155200	879857935	16680	16680	16680	16680	0
172	20250305	155100	879857935	16680	16680	16680	16680	0
173	20250305	155000	879857935	16680	16680	16680	16680	0
174	20250305	154900	879857935	16680	16680	16680	16680	0
175	20250305	154800	879857935	16680	16680	16680	16680	0
176	20250305	154700	879857935	16680	16680	16680	16680	0
177	20250305	154600	879857935	16680	16680	16680	16680	0
178	20250305	154500	879857935	16680	16680	16680	16680	0
179	20250305	154400	879857935	16680	16680	16680	16680	0
180	20250305	154300	879857935	16680	16680	16680	16680	0
181	20250305	154200	879857935	16680	16680	16680	16680	0
182	20250305	154100	879857935	16680	16680	16680	16680	1619
183	20250305	154000	879857935	16680	16680	16680	16680	0
184	20250305	153900	879857935	16680	16680	16680	16680	0
185	20250305	153800	879857935	16680	16680	16680	16680	0
186	20250305	153700	879857935	16680	16680	16680	16680	0
187	20250305	153600	879857935	16680	16680	16680	16680	0
188	20250305	153500	879857935	16680	16680	16680	16680	0
189	20250305	153400	879857935	16680	16680	16680	16680	0
190	20250305	153300	879857935	16680	16680	16680	16680	0
191	20250305	153200	879857935	16680	16680	16680	16680	0
192	20250305	153100	879857935	16680	16680	16680	16680	0
193	20250305	153000	879857935	16680	16680	16680	16680	1619
194	20250305	152900	852853015	16670	16670	16670	16670	0
195	20250305	152800	852853015	16670	16670	16670	16670	0
196	20250305	152700	852853015	16670	16670	16670	16670	0
197	20250305	152600	852853015	16670	16670	16670	16670	0
198	20250305	152500	852853015	16670	16670	16670	16670	0
199	20250305	152400	852853015	16670	16670	16670	16670	0
200	20250305	152300	852853015	16670	16670	16670	16670	0
201	20250305	152200	852853015	16670	16670	16670	16670	0
202	20250305	152100	852853015	16670	16670	16670	16670	0
203	20250305	152000	852853015	16670	16670	16670	16670	0
204	20250305	151900	852853015	16670	16680	16690	16670	441
205	20250305	151800	845498735	16670	16710	16710	16670	48
206	20250305	151700	844696995	16710	16740	16740	16710	158
207	20250305	151600	842055135	16740	16710	16740	16710	279
208	20250305	151500	837386835	16710	16700	16710	16700	250
209	20250305	151400	833210435	16700	16710	16710	16700	17
210	20250305	151300	832926435	16710	16710	16710	16710	0
211	20250305	151200	832926435	16710	16710	16710	16710	36
212	20250305	151100	832324875	16710	16700	16710	16670	279
213	20250305	151000	827664235	16700	16700	16700	16700	37
214	20250305	150900	827046335	16700	16690	16700	16690	212
215	20250305	150800	823507175	16680	16695	16695	16680	689
216	20250305	150700	812010215	16695	16695	16695	16695	8
217	20250305	150600	811876655	16690	16690	16690	16690	36
218	20250305	150500	811275815	16690	16695	16695	16690	6
219	20250305	150400	811175670	16690	16690	16690	16690	0
220	20250305	150300	811175670	16690	16690	16690	16690	29
221	20250305	150200	810691660	16700	16700	16700	16700	131
222	20250305	150100	808503960	16700	16710	16710	16700	30
223	20250305	150000	808002950	16700	16700	16700	16700	1
224	20250305	145900	807986250	16700	16700	16710	16700	242
225	20250305	145800	803944840	16700	16700	16700	16700	24
226	20250305	145700	803544040	16700	16700	16700	16700	20
227	20250305	145600	803210040	16700	16700	16700	16700	103
228	20250305	145500	801489940	16700	16690	16700	16690	441
229	20250305	145400	794129310	16680	16680	16680	16680	131
230	20250305	145300	791944230	16680	16680	16680	16680	76
231	20250305	145200	790676550	16680	16680	16680	16680	112
232	20250305	145100	788808390	16680	16690	16690	16680	295
233	20250305	145000	783884980	16690	16690	16690	16690	20
234	20250305	144900	783551180	16690	16695	16695	16690	32
235	20250305	144800	783017095	16690	16690	16690	16690	47
236	20250305	144700	782232665	16700	16700	16700	16690	186
237	20250305	144600	779126885	16700	16705	16705	16700	15
238	20250305	144500	778876375	16700	16700	16700	16700	67
239	20250305	144400	777757475	16700	16710	16710	16700	53
240	20250305	144300	776872190	16710	16710	16710	16710	128
241	20250305	144200	774733310	16710	16710	16710	16710	43
242	20250305	144100	774014780	16710	16710	16710	16710	0
243	20250305	144000	774014780	16710	16720	16720	16710	145
244	20250305	143900	771590520	16720	16720	16720	16720	14
245	20250305	143800	771356440	16720	16730	16730	16720	54
246	20250305	143700	770453150	16730	16730	16730	16730	15
247	20250305	143600	770202200	16730	16730	16730	16730	11
248	20250305	143500	770018170	16730	16730	16730	16730	56
249	20250305	143400	769081290	16730	16730	16730	16730	20
250	20250305	143300	768746690	16730	16730	16730	16730	11
251	20250305	143200	768562660	16730	16730	16730	16730	0
252	20250305	143100	768562660	16730	16730	16730	16730	56
253	20250305	143000	767625780	16730	16730	16730	16730	0
254	20250305	142900	767625780	16730	16730	16730	16730	115
255	20250305	142800	765701830	16740	16730	16740	16730	97
256	20250305	142700	764079000	16730	16730	16730	16730	52
257	20250305	142600	763209040	16730	16750	16750	16730	436
258	20250305	142500	755912090	16750	16740	16750	16740	173
259	20250305	142400	753015550	16740	16750	16750	16740	80
260	20250305	142300	751675650	16750	16750	16750	16750	0
261	20250305	142200	751675650	16750	16750	16750	16750	22
262	20250305	142100	751307150	16750	16760	16760	16750	4
263	20250305	142000	751240120	16750	16730	16750	16720	111
264	20250305	141900	749383200	16760	16720	16760	16710	84
265	20250305	141800	747978210	16730	16710	16780	16710	1179
266	20250305	141700	728228720	16710	16700	16710	16700	67
267	20250305	141600	727109700	16710	16710	16710	16710	10
268	20250305	141500	726942600	16710	16690	16710	16690	268
269	20250305	141400	722467480	16690	16690	16690	16690	14
270	20250305	141300	722233820	16700	16700	16700	16700	78
271	20250305	141200	720931220	16700	16700	16700	16700	311
272	20250305	141100	715737520	16700	16710	16710	16700	2
273	20250305	141000	715704110	16710	16700	16710	16700	4
274	20250305	140900	715637290	16700	16700	16700	16700	0
275	20250305	140800	715637290	16700	16700	16700	16700	35
276	20250305	140700	715052790	16710	16710	16710	16710	2
277	20250305	140600	715019370	16690	16690	16690	16690	10
278	20250305	140500	714852470	16690	16690	16690	16690	1
279	20250305	140400	714835780	16690	16700	16700	16690	259
280	20250305	140300	710510970	16690	16690	16690	16690	35
281	20250305	140200	709926820	16700	16700	16700	16700	0
282	20250305	140100	709926820	16700	16700	16700	16690	13
283	20250305	140000	709709820	16700	16700	16700	16700	2
284	20250305	135900	709676420	16700	16700	16700	16690	47
285	20250305	135800	708891950	16700	16700	16700	16700	7
286	20250305	135700	708775050	16700	16700	16700	16690	64
287	20250305	135600	707706770	16700	16700	16700	16700	5
288	20250305	135500	707623270	16690	16700	16700	16690	59
289	20250305	135400	706638490	16700	16700	16700	16690	90
290	20250305	135300	705136010	16700	16700	16700	16690	502
291	20250305	135200	696757210	16700	16700	16710	16700	136
292	20250305	135100	694485510	16700	16700	16700	16700	0
293	20250305	135000	694485510	16700	16700	16700	16700	52
294	20250305	134900	693617110	16700	16700	16700	16700	0
295	20250305	134800	693617110	16700	16700	16700	16700	52
296	20250305	134700	692748710	16710	16710	16710	16710	1
297	20250305	134600	692732000	16700	16690	16700	16690	191
298	20250305	134500	689543270	16690	16690	16690	16690	73
299	20250305	134400	688324900	16690	16690	16690	16690	0
300	20250305	134300	688324900	16690	16700	16700	16690	53
301	20250305	134200	687440320	16700	16700	16700	16700	0
302	20250305	134100	687440320	16700	16700	16700	16700	55
303	20250305	134000	686521820	16700	16690	16700	16690	324
304	20250305	133900	681113250	16680	16680	16680	16680	90
305	20250305	133800	679612050	16680	16680	16680	16680	114
306	20250305	133700	677710530	16690	16690	16690	16690	3
307	20250305	133600	677660460	16690	16690	16690	16690	44
308	20250305	133500	676926100	16690	16690	16690	16690	0
309	20250305	133400	676926100	16690	16690	16690	16690	52
310	20250305	133300	676058220	16700	16700	16700	16700	7
311	20250305	133200	675941320	16690	16690	16690	16690	52
312	20250305	133100	675073440	16690	16690	16690	16690	0
313	20250305	133000	675073440	16690	16700	16700	16690	84
314	20250305	132900	673671160	16690	16690	16690	16690	51
315	20250305	132800	672819970	16690	16690	16690	16690	2
316	20250305	132700	672786590	16690	16690	16690	16690	52
317	20250305	132600	671918710	16690	16690	16690	16690	0
318	20250305	132500	671918710	16690	16700	16700	16690	252
319	20250305	132400	667710830	16700	16700	16700	16700	1
320	20250305	132300	667694130	16690	16690	16690	16680	276
321	20250305	132200	663088190	16680	16670	16690	16670	442
322	20250305	132100	655718200	16680	16680	16680	16680	0
323	20250305	132000	655718200	16680	16680	16680	16680	88
324	20250305	131900	654250360	16690	16690	16690	16690	1
325	20250305	131800	654233670	16680	16680	16680	16680	52
326	20250305	131700	653366310	16680	16680	16680	16680	0
327	20250305	131600	653366310	16680	16680	16685	16680	53
328	20250305	131500	652482265	16680	16680	16680	16680	0
329	20250305	131400	652482265	16680	16680	16680	16680	51
330	20250305	131300	651631585	16690	16690	16690	16690	52
331	20250305	131200	650763705	16690	16690	16690	16690	0
332	20250305	131100	650763705	16690	16690	16690	16690	86
333	20250305	131000	649328365	16690	16690	16690	16690	0
334	20250305	130900	649328365	16690	16675	16690	16670	185
335	20250305	130800	646242940	16690	16680	16690	16680	36
336	20250305	130700	645642450	16680	16680	16680	16680	60
337	20250305	130600	644641650	16690	16690	16690	16690	54
338	20250305	130500	643740390	16690	16690	16690	16690	50
339	20250305	130400	642905890	16700	16700	16700	16700	44
340	20250305	130300	642171090	16700	16700	16700	16700	0
341	20250305	130200	642171090	16700	16700	16700	16700	352
342	20250305	130100	636292690	16710	16710	16710	16710	15
343	20250305	130000	636042040	16700	16700	16700	16700	53
344	20250305	125900	635156940	16700	16710	16710	16700	21
345	20250305	125800	634806040	16700	16700	16700	16700	52
346	20250305	125700	633937640	16700	16700	16700	16700	52
347	20250305	125600	633069240	16700	16700	16700	16700	31
348	20250305	125500	632551540	16700	16690	16700	16690	104
349	20250305	125400	630815260	16690	16710	16710	16690	507
350	20250305	125300	622353290	16700	16690	16700	16690	243
351	20250305	125200	618296950	16700	16700	16700	16700	102
352	20250305	125100	616593550	16690	16680	16690	16680	908
353	20250305	125000	601446470	16680	16680	16680	16680	79
354	20250305	124900	600128750	16680	16680	16680	16680	0
355	20250305	124800	600128750	16680	16680	16680	16680	106
356	20250305	124700	598360670	16680	16680	16680	16680	0
357	20250305	124600	598360670	16680	16680	16680	16680	68
358	20250305	124500	597226430	16690	16690	16690	16690	2
359	20250305	124400	597193050	16690	16690	16690	16690	88
360	20250305	124300	595724330	16690	16690	16690	16690	1
361	20250305	124200	595707640	16690	16690	16690	16690	52
362	20250305	124100	594839760	16690	16690	16690	16690	89
363	20250305	124000	593354350	16690	16690	16690	16690	52
364	20250305	123900	592486470	16690	16690	16690	16690	51
365	20250305	123800	591635280	16700	16700	16700	16700	0
366	20250305	123700	591635280	16700	16700	16700	16700	60
367	20250305	123600	590633280	16700	16700	16700	16700	0
368	20250305	123500	590633280	16700	16700	16700	16700	87
369	20250305	123400	589180380	16705	16700	16705	16700	90
370	20250305	123300	587677355	16700	16700	16700	16700	23
371	20250305	123200	587293255	16700	16700	16700	16700	85
372	20250305	123100	585873755	16710	16710	16710	16710	6
373	20250305	123000	585773495	16700	16700	16700	16700	70
374	20250305	122900	584604495	16700	16700	16700	16700	0
375	20250305	122800	584604495	16700	16700	16700	16700	60
376	20250305	122700	583602495	16700	16700	16710	16700	12
377	20250305	122600	583402045	16700	16700	16700	16700	59
378	20250305	122500	582416745	16700	16700	16700	16700	80
379	20250305	122400	581080745	16700	16700	16700	16700	50
380	20250305	122300	580245745	16700	16700	16700	16700	61
381	20250305	122200	579227045	16710	16710	16710	16710	0
382	20250305	122100	579227045	16710	16710	16710	16710	24
383	20250305	122000	578826005	16720	16720	16720	16720	0
384	20250305	121900	578826005	16720	16720	16720	16710	46
385	20250305	121800	578056895	16720	16720	16720	16720	29
386	20250305	121700	577572015	16720	16720	16720	16720	53
387	20250305	121600	576685855	16720	16720	16720	16720	51
388	20250305	121500	575833135	16720	16720	16720	16720	1
389	20250305	121400	575816415	16720	16720	16720	16720	155
390	20250305	121300	573224815	16720	16680	16720	16680	695
391	20250305	121200	561617915	16670	16670	16670	16670	52
392	20250305	121100	560751075	16670	16670	16670	16670	0
393	20250305	121000	560751075	16670	16670	16670	16670	52
394	20250305	120900	559884235	16670	16670	16670	16670	52
395	20250305	120800	559017395	16670	16670	16670	16670	0
396	20250305	120700	559017395	16670	16640	16670	16630	477
397	20250305	120600	551078535	16640	16640	16640	16630	267
398	20250305	120500	546638255	16630	16640	16640	16630	59
399	20250305	120400	545657025	16640	16640	16640	16640	4
400	20250305	120300	545590465	16630	16640	16640	16630	59
401	20250305	120200	544609225	16640	16640	16640	16640	6
402	20250305	120100	544509385	16630	16640	16640	16630	55
403	20250305	120000	543594695	16640	16620	16640	16620	489
404	20250305	115900	535463495	16620	16620	16620	16620	98
405	20250305	115800	533834735	16620	16625	16625	16620	53
406	20250305	115700	532953870	16625	16625	16625	16625	1
407	20250305	115600	532937245	16620	16625	16625	16620	59
408	20250305	115500	531956640	16620	16620	16620	16620	0
409	20250305	115400	531956640	16620	16620	16620	16620	81
410	20250305	115300	530610420	16620	16620	16620	16620	52
411	20250305	115200	529746180	16620	16615	16620	16615	74
412	20250305	115100	528516315	16610	16600	16620	16600	300
413	20250305	115000	523533720	16605	16605	16605	16605	7
414	20250305	114900	523417485	16605	16605	16605	16600	56
415	20250305	114800	522487865	16605	16605	16605	16605	7
416	20250305	114700	522371630	16600	16605	16605	16600	160
417	20250305	114600	519715590	16605	16600	16605	16600	4
418	20250305	114500	519649175	16605	16605	16605	16600	58
419	20250305	114400	518686345	16605	16610	16610	16600	124
420	20250305	114300	516627055	16610	16610	16610	16610	1
421	20250305	114200	516610445	16610	16610	16610	16610	102
422	20250305	114100	514916225	16610	16610	16610	16610	0
423	20250305	114000	514916225	16610	16610	16610	16610	71
424	20250305	113900	513736915	16610	16610	16610	16610	37
425	20250305	113800	513122345	16610	16610	16610	16610	53
426	20250305	113700	512242015	16610	16610	16615	16610	74
427	20250305	113600	511012870	16620	16615	16620	16615	4
428	20250305	113500	510946405	16615	16615	16620	16610	59
429	20250305	113400	509966365	16620	16620	16620	16620	3
430	20250305	113300	509916505	16610	16610	16620	16600	316
431	20250305	113200	504669865	16610	16610	16610	16610	0
432	20250305	113100	504669865	16610	16620	16620	16610	127
433	20250305	113000	502559645	16610	16610	16610	16610	3
434	20250305	112900	502509815	16610	16610	16610	16610	54
435	20250305	112800	501612875	16620	16600	16620	16600	241
436	20250305	112700	497610365	16610	16600	16610	16600	189
437	20250305	112600	494472805	16600	16590	16600	16590	60
438	20250305	112500	493477315	16590	16590	16590	16590	1
439	20250305	112400	493460725	16580	16580	16580	16580	52
440	20250305	112300	492598565	16580	16590	16590	16580	212
441	20250305	112200	489081535	16580	16590	16590	16580	74
442	20250305	112100	487854565	16590	16580	16590	16580	56
443	20250305	112000	486926045	16580	16590	16590	16580	9
444	20250305	111900	486776755	16590	16590	16590	16580	60
445	20250305	111800	485781865	16590	16590	16590	16590	3
446	20250305	111700	485732095	16580	16590	16590	16580	59
447	20250305	111600	484753815	16590	16580	16590	16580	113
448	20250305	111500	482880235	16580	16590	16590	16580	18
449	20250305	111400	482581765	16590	16580	16590	16580	204
450	20250305	111300	479199405	16580	16580	16580	16580	52
451	20250305	111200	478337245	16580	16585	16590	16580	53
452	20250305	111100	477458475	16590	16580	16590	16580	103
453	20250305	111000	475750430	16580	16580	16580	16580	35
454	20250305	110900	475170130	16580	16585	16590	16580	53
455	20250305	110800	474291365	16580	16590	16590	16580	103
456	20250305	110700	472583610	16590	16590	16590	16580	103
457	20250305	110600	470875835	16580	16580	16585	16580	109
458	20250305	110500	469068590	16580	16580	16580	16580	6
459	20250305	110400	468969110	16570	16580	16580	16570	191
460	20250305	110300	465802850	16580	16580	16580	16570	383
461	20250305	110200	459456500	16570	16610	16610	16570	5475
462	20250305	110100	368572990	16620	16620	16620	16610	58
463	20250305	110000	367609550	16620	16620	16620	16620	30
464	20250305	105900	367110950	16610	16620	16620	16610	61
465	20250305	105800	366097660	16620	16610	16620	16610	52
466	20250305	105700	365233880	16610	16610	16610	16600	71
467	20250305	105600	364055070	16610	16610	16620	16610	359
468	20250305	105500	358092050	16620	16620	16620	16620	19
469	20250305	105400	357776270	16620	16610	16620	16600	90
470	20250305	105300	356281880	16600	16600	16610	16600	79
471	20250305	105200	354969710	16610	16600	16610	16600	174
472	20250305	105100	352081260	16610	16610	16620	16610	544
473	20250305	105000	343045375	16610	16600	16610	16600	85
474	20250305	104900	341634345	16600	16600	16610	16600	185
475	20250305	104800	338563275	16600	16625	16625	16600	648
476	20250305	104700	327800715	16630	16640	16640	16630	91
477	20250305	104600	326286735	16630	16635	16635	16630	65
478	20250305	104500	325205685	16630	16640	16640	16630	279
479	20250305	104400	320565735	16640	16650	16660	16640	543
480	20250305	104300	311524825	16660	16670	16670	16660	60
481	20250305	104200	310525145	16670	16670	16670	16660	558
482	20250305	104100	301228645	16680	16670	16680	16660	64
483	20250305	104000	300162225	16670	16670	16670	16670	45
484	20250305	103900	299412075	16680	16670	16680	16670	78
485	20250305	103800	298111745	16670	16680	16680	16670	192
486	20250305	103700	294910445	16670	16670	16670	16670	0
487	20250305	103600	294910445	16670	16680	16680	16670	103
488	20250305	103500	293192925	16680	16670	16680	16670	129
489	20250305	103400	291042175	16670	16670	16670	16670	52
490	20250305	103300	290175335	16670	16680	16680	16670	102
491	20250305	103200	288474975	16670	16670	16670	16670	52
492	20250305	103100	287608135	16670	16710	16710	16670	599
493	20250305	103000	277614305	16710	16710	16720	16700	20
494	20250305	102900	277280155	16710	16720	16730	16690	61
495	20250305	102800	276261845	16720	16700	16730	16700	622
496	20250305	102700	265864015	16690	16690	16690	16690	65
497	20250305	102600	264779165	16690	16690	16700	16690	13
498	20250305	102500	264562085	16690	16690	16690	16690	452
499	20250305	102400	257018205	16690	16700	16700	16690	28
500	20250305	102300	256550615	16700	16700	16700	16700	87
501	20250305	102200	255097715	16700	16690	16700	16690	58
502	20250305	102100	254129635	16700	16700	16700	16700	4
503	20250305	102000	254062835	16700	16700	16710	16700	517
504	20250305	101900	245428875	16700	16700	16700	16680	1004
505	20250305	101800	228678315	16700	16710	16710	16690	22
506	20250305	101700	228310905	16700	16710	16710	16700	145
507	20250305	101600	225887965	16710	16720	16720	16710	75
508	20250305	101500	224634485	16720	16710	16720	16710	741
509	20250305	101400	212252195	16720	16720	16720	16720	13
510	20250305	101300	212034835	16720	16710	16720	16710	59
511	20250305	101200	211048865	16720	16720	16720	16720	7
512	20250305	101100	210931825	16720	16700	16720	16700	157
513	20250305	101000	208308825	16700	16700	16700	16700	1
514	20250305	100900	208292125	16690	16690	16690	16690	52
515	20250305	100800	207424245	16700	16675	16700	16670	397
516	20250305	100700	200804170	16670	16670	16670	16670	0
517	20250305	100600	200804170	16670	16670	16670	16660	124
518	20250305	100500	198737550	16670	16670	16670	16670	11
519	20250305	100400	198554180	16670	16670	16675	16670	40
520	20250305	100300	197887305	16680	16700	16700	16660	1551
521	20250305	100200	172008825	16700	16700	16700	16690	60
522	20250305	100100	171007345	16690	16700	16700	16690	21
523	20250305	100000	170656845	16700	16690	16700	16690	68
524	20250305	095900	169521775	16690	16695	16695	16690	75
525	20250305	095800	168270020	16690	16690	16690	16690	0
526	20250305	095700	168270020	16690	16695	16695	16690	79
527	20250305	095600	166951505	16690	16695	16695	16690	16
528	20250305	095500	166684460	16690	16690	16690	16690	52
529	20250305	095400	165816580	16690	16690	16690	16690	19
530	20250305	095300	165499470	16690	16690	16695	16690	214
531	20250305	095200	161927805	16690	16690	16690	16690	71
532	20250305	095100	160742815	16690	16700	16700	16690	21
533	20250305	095000	160392305	16695	16695	16695	16690	53
534	20250305	094900	159507725	16700	16700	16700	16700	11
535	20250305	094800	159324025	16690	16690	16690	16690	52
536	20250305	094700	158456145	16690	16720	16720	16690	609
537	20250305	094600	148282825	16720	16710	16720	16710	127
538	20250305	094500	146160595	16710	16710	16710	16710	8
539	20250305	094400	146026915	16700	16710	16710	16700	59
540	20250305	094300	145041545	16710	16690	16710	16690	188
541	20250305	094200	141902435	16690	16690	16690	16690	1
542	20250305	094100	141885745	16690	16700	16700	16690	58
543	20250305	094000	140917685	16700	16690	16700	16690	31
544	20250305	093900	140400265	16690	16680	16690	16680	485
545	20250305	093800	132310190	16680	16680	16680	16680	30
546	20250305	093700	131809790	16680	16690	16690	16680	282
547	20250305	093600	127105415	16690	16710	16720	16690	2908
548	20250305	093500	78557135	16710	16720	16720	16710	77
549	20250305	093400	77270425	16720	16730	16730	16710	186
550	20250305	093300	74162255	16730	16720	16730	16720	215
551	20250305	093200	70566935	16710	16690	16710	16690	441
552	20250305	093100	63202555	16700	16700	16700	16690	108
553	20250305	093000	61399930	16700	16700	16700	16690	90
554	20250305	092900	59897610	16700	16700	16700	16690	24
555	20250305	092800	59496865	16700	16700	16700	16690	171
556	20250305	092700	56641655	16690	16700	16700	16690	106
557	20250305	092600	54872280	16700	16700	16700	16700	26
558	20250305	092500	54438080	16700	16710	16710	16700	201
559	20250305	092400	51081345	16710	16720	16720	16700	449
560	20250305	092300	43578675	16720	16730	16730	16710	69
561	20250305	092200	42425365	16730	16730	16730	16720	25
562	20250305	092100	42007165	16730	16720	16730	16710	338
563	20250305	092000	36358705	16730	16720	16730	16710	156
564	20250305	091900	33750785	16730	16730	16730	16730	11
565	20250305	091800	33566755	16730	16720	16730	16720	17
566	20250305	091700	33282505	16720	16720	16720	16720	46
567	20250305	091600	32513385	16710	16720	16720	16710	64
568	20250305	091500	31443470	16720	16740	16740	16720	55
569	20250305	091400	30523520	16730	16750	16750	16730	215
570	20250305	091300	26923080	16760	16760	16760	16760	2
571	20250305	091200	26889560	16760	16770	16770	16760	25
572	20250305	091100	26470530	16760	16760	16770	16760	187
573	20250305	091000	23335610	16760	16750	16760	16750	67
574	20250305	090900	22212780	16750	16750	16760	16750	66
575	20250305	090800	21107260	16750	16770	16770	16750	105
576	20250305	090700	19347390	16780	16790	16790	16770	73
577	20250305	090600	18121800	16800	16800	16800	16800	0
578	20250305	090500	18121800	16800	16780	16830	16780	295
579	20250305	090400	13166600	16790	16830	16830	16790	287
580	20250305	090300	8339910	16830	16800	16840	16800	83
581	20250305	090200	6942880	16870	16870	16870	16870	0
582	20250305	090100	6942880	16870	16780	16870	16780	184
583	20250305	090000	3844220	16780	16710	16790	16710	229