KissMeData/099190/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	201200	582166620	15600	15600	15600	15600	1775
3	20250312	201100	582166620	15600	15600	15600	15600	0
4	20250312	201000	582166620	15600	15600	15600	15600	0
5	20250312	200900	582166620	15600	15600	15600	15600	0
6	20250312	200800	582166620	15600	15600	15600	15600	0
7	20250312	200700	582166620	15600	15600	15600	15600	0
8	20250312	200600	582166620	15600	15600	15600	15600	0
9	20250312	200500	582166620	15600	15600	15600	15600	0
10	20250312	200400	582166620	15600	15600	15600	15600	0
11	20250312	200300	582166620	15600	15600	15600	15600	0
12	20250312	200200	582166620	15600	15600	15600	15600	0
13	20250312	200100	582166620	15600	15600	15600	15600	0
14	20250312	200000	582166620	15600	15600	15600	15600	0
15	20250312	195900	582166620	15600	15600	15600	15600	0
16	20250312	195800	582166620	15600	15600	15600	15600	0
17	20250312	195700	582166620	15600	15600	15600	15600	0
18	20250312	195600	582166620	15600	15600	15600	15600	0
19	20250312	195500	582166620	15600	15600	15600	15600	0
20	20250312	195400	582166620	15600	15600	15600	15600	0
21	20250312	195300	582166620	15600	15600	15600	15600	0
22	20250312	195200	582166620	15600	15600	15600	15600	0
23	20250312	195100	582166620	15600	15600	15600	15600	0
24	20250312	195000	582166620	15600	15600	15600	15600	0
25	20250312	194900	582166620	15600	15600	15600	15600	0
26	20250312	194800	582166620	15600	15600	15600	15600	0
27	20250312	194700	582166620	15600	15600	15600	15600	0
28	20250312	194600	582166620	15600	15600	15600	15600	0
29	20250312	194500	582166620	15600	15600	15600	15600	0
30	20250312	194400	582166620	15600	15600	15600	15600	0
31	20250312	194300	582166620	15600	15600	15600	15600	0
32	20250312	194200	582166620	15600	15600	15600	15600	1775
33	20250312	194100	582166620	15600	15600	15600	15600	0
34	20250312	194000	582166620	15600	15600	15600	15600	0
35	20250312	193900	582166620	15600	15600	15600	15600	0
36	20250312	193800	582166620	15600	15600	15600	15600	0
37	20250312	193700	582166620	15600	15600	15600	15600	0
38	20250312	193600	582166620	15600	15600	15600	15600	0
39	20250312	193500	582166620	15600	15600	15600	15600	0
40	20250312	193400	582166620	15600	15600	15600	15600	0
41	20250312	193300	582166620	15600	15600	15600	15600	0
42	20250312	193200	582166620	15600	15600	15600	15600	0
43	20250312	193100	582166620	15600	15600	15600	15600	0
44	20250312	193000	582166620	15600	15600	15600	15600	0
45	20250312	192900	582166620	15600	15600	15600	15600	0
46	20250312	192800	582166620	15600	15600	15600	15600	0
47	20250312	192700	582166620	15600	15600	15600	15600	0
48	20250312	192600	582166620	15600	15600	15600	15600	0
49	20250312	192500	582166620	15600	15600	15600	15600	0
50	20250312	192400	582166620	15600	15600	15600	15600	0
51	20250312	192300	582166620	15600	15600	15600	15600	0
52	20250312	192200	582166620	15600	15600	15600	15600	0
53	20250312	192100	582166620	15600	15600	15600	15600	0
54	20250312	192000	582166620	15600	15600	15600	15600	0
55	20250312	191900	582166620	15600	15600	15600	15600	0
56	20250312	191800	582166620	15600	15600	15600	15600	0
57	20250312	191700	582166620	15600	15600	15600	15600	0
58	20250312	191600	582166620	15600	15600	15600	15600	0
59	20250312	191500	582166620	15600	15600	15600	15600	0
60	20250312	191400	582166620	15600	15600	15600	15600	0
61	20250312	191300	582166620	15600	15600	15600	15600	0
62	20250312	191200	582166620	15600	15600	15600	15600	1775
63	20250312	191100	582166620	15600	15600	15600	15600	0
64	20250312	191000	582166620	15600	15600	15600	15600	0
65	20250312	190900	582166620	15600	15600	15600	15600	0
66	20250312	190800	582166620	15600	15600	15600	15600	0
67	20250312	190700	582166620	15600	15600	15600	15600	0
68	20250312	190600	582166620	15600	15600	15600	15600	0
69	20250312	190500	582166620	15600	15600	15600	15600	0
70	20250312	190400	582166620	15600	15600	15600	15600	0
71	20250312	190300	582166620	15600	15600	15600	15600	0
72	20250312	190200	582166620	15600	15600	15600	15600	0
73	20250312	190100	582166620	15600	15600	15600	15600	0
74	20250312	190000	582166620	15600	15600	15600	15600	0
75	20250312	185900	582166620	15600	15600	15600	15600	0
76	20250312	185800	582166620	15600	15600	15600	15600	0
77	20250312	185700	582166620	15600	15600	15600	15600	0
78	20250312	185600	582166620	15600	15600	15600	15600	0
79	20250312	185500	582166620	15600	15600	15600	15600	0
80	20250312	185400	582166620	15600	15600	15600	15600	0
81	20250312	185300	582166620	15600	15600	15600	15600	0
82	20250312	185200	582166620	15600	15600	15600	15600	0
83	20250312	185100	582166620	15600	15600	15600	15600	0
84	20250312	185000	582166620	15600	15600	15600	15600	0
85	20250312	184900	582166620	15600	15600	15600	15600	0
86	20250312	184800	582166620	15600	15600	15600	15600	0
87	20250312	184700	582166620	15600	15600	15600	15600	0
88	20250312	184600	582166620	15600	15600	15600	15600	0
89	20250312	184500	582166620	15600	15600	15600	15600	0
90	20250312	184400	582166620	15600	15600	15600	15600	0
91	20250312	184300	582166620	15600	15600	15600	15600	0
92	20250312	184200	582166620	15600	15600	15600	15600	1775
93	20250312	184100	582166620	15600	15600	15600	15600	0
94	20250312	184000	582166620	15600	15600	15600	15600	0
95	20250312	183900	582166620	15600	15600	15600	15600	0
96	20250312	183800	582166620	15600	15600	15600	15600	0
97	20250312	183700	582166620	15600	15600	15600	15600	0
98	20250312	183600	582166620	15600	15600	15600	15600	0
99	20250312	183500	582166620	15600	15600	15600	15600	0
100	20250312	183400	582166620	15600	15600	15600	15600	0
101	20250312	183300	582166620	15600	15600	15600	15600	0
102	20250312	183200	582166620	15600	15600	15600	15600	0
103	20250312	183100	582166620	15600	15600	15600	15600	0
104	20250312	183000	582166620	15600	15600	15600	15600	0
105	20250312	182900	582166620	15600	15600	15600	15600	0
106	20250312	182800	582166620	15600	15600	15600	15600	0
107	20250312	182700	582166620	15600	15600	15600	15600	0
108	20250312	182600	582166620	15600	15600	15600	15600	0
109	20250312	182500	582166620	15600	15600	15600	15600	0
110	20250312	182400	582166620	15600	15600	15600	15600	0
111	20250312	182300	582166620	15600	15600	15600	15600	0
112	20250312	182200	582166620	15600	15600	15600	15600	0
113	20250312	182100	582166620	15600	15600	15600	15600	0
114	20250312	182000	582166620	15600	15600	15600	15600	0
115	20250312	181900	582166620	15600	15600	15600	15600	0
116	20250312	181800	582166620	15600	15600	15600	15600	0
117	20250312	181700	582166620	15600	15600	15600	15600	0
118	20250312	181600	582166620	15600	15600	15600	15600	0
119	20250312	181500	582166620	15600	15600	15600	15600	0
120	20250312	181400	582166620	15600	15600	15600	15600	0
121	20250312	181300	582166620	15600	15600	15600	15600	0
122	20250312	181200	582166620	15600	15600	15600	15600	1775
123	20250312	181100	582166620	15600	15600	15600	15600	0
124	20250312	181000	582166620	15600	15600	15600	15600	0
125	20250312	180900	582166620	15600	15600	15600	15600	0
126	20250312	180800	582166620	15600	15600	15600	15600	0
127	20250312	180700	582166620	15600	15600	15600	15600	0
128	20250312	180600	582166620	15600	15600	15600	15600	0
129	20250312	180500	582166620	15600	15600	15600	15600	0
130	20250312	180400	582166620	15600	15600	15600	15600	0
131	20250312	180300	582166620	15600	15600	15600	15600	0
132	20250312	180200	582166620	15600	15600	15600	15600	0
133	20250312	180100	582166620	15600	15600	15600	15600	0
134	20250312	180000	582166620	15600	15600	15600	15600	0
135	20250312	175900	582166620	15600	15600	15600	15600	0
136	20250312	175800	582166620	15600	15600	15600	15600	0
137	20250312	175700	582166620	15600	15600	15600	15600	0
138	20250312	175600	582166620	15600	15600	15600	15600	0
139	20250312	175500	582166620	15600	15600	15600	15600	0
140	20250312	175400	582166620	15600	15600	15600	15600	0
141	20250312	175300	582166620	15600	15600	15600	15600	0
142	20250312	175200	582166620	15600	15600	15600	15600	0
143	20250312	175100	582166620	15600	15600	15600	15600	0
144	20250312	175000	582166620	15600	15600	15600	15600	0
145	20250312	174900	582166620	15600	15600	15600	15600	0
146	20250312	174800	582166620	15600	15600	15600	15600	0
147	20250312	174700	582166620	15600	15600	15600	15600	0
148	20250312	174600	582166620	15600	15600	15600	15600	0
149	20250312	174500	582166620	15600	15600	15600	15600	0
150	20250312	174400	582166620	15600	15600	15600	15600	0
151	20250312	174300	582166620	15600	15600	15600	15600	0
152	20250312	174200	582166620	15600	15600	15600	15600	1775
153	20250312	174100	582166620	15600	15600	15600	15600	0
154	20250312	174000	582166620	15600	15600	15600	15600	0
155	20250312	173900	582166620	15600	15600	15600	15600	0
156	20250312	173800	582166620	15600	15600	15600	15600	0
157	20250312	173700	582166620	15600	15600	15600	15600	0
158	20250312	173600	582166620	15600	15600	15600	15600	0
159	20250312	173500	582166620	15600	15600	15600	15600	0
160	20250312	173400	582166620	15600	15600	15600	15600	0
161	20250312	173300	582166620	15600	15600	15600	15600	0
162	20250312	173200	582166620	15600	15600	15600	15600	0
163	20250312	173100	582166620	15600	15600	15600	15600	0
164	20250312	173000	582166620	15600	15600	15600	15600	0
165	20250312	172900	582166620	15600	15600	15600	15600	0
166	20250312	172800	582166620	15600	15600	15600	15600	0
167	20250312	172700	582166620	15600	15600	15600	15600	0
168	20250312	172600	582166620	15600	15600	15600	15600	0
169	20250312	172500	582166620	15600	15600	15600	15600	0
170	20250312	172400	582166620	15600	15600	15600	15600	0
171	20250312	172300	582166620	15600	15600	15600	15600	0
172	20250312	172200	582166620	15600	15600	15600	15600	0
173	20250312	172100	582166620	15600	15600	15600	15600	0
174	20250312	172000	582166620	15600	15600	15600	15600	0
175	20250312	171900	582166620	15600	15600	15600	15600	0
176	20250312	171800	582166620	15600	15600	15600	15600	0
177	20250312	171700	582166620	15600	15600	15600	15600	0
178	20250312	171600	582166620	15600	15600	15600	15600	0
179	20250312	171500	582166620	15600	15600	15600	15600	0
180	20250312	171400	582166620	15600	15600	15600	15600	0
181	20250312	171300	582166620	15600	15600	15600	15600	0
182	20250312	171200	582166620	15600	15600	15600	15600	1775
183	20250312	171100	582166620	15600	15600	15600	15600	0
184	20250312	171000	582166620	15600	15600	15600	15600	0
185	20250312	170900	582166620	15600	15600	15600	15600	0
186	20250312	170800	582166620	15600	15600	15600	15600	0
187	20250312	170700	582166620	15600	15600	15600	15600	0
188	20250312	170600	582166620	15600	15600	15600	15600	0
189	20250312	170500	582166620	15600	15600	15600	15600	0
190	20250312	170400	582166620	15600	15600	15600	15600	0
191	20250312	170300	582166620	15600	15600	15600	15600	0
192	20250312	170200	582166620	15600	15600	15600	15600	0
193	20250312	170100	582166620	15600	15600	15600	15600	0
194	20250312	170000	582166620	15600	15600	15600	15600	0
195	20250312	165900	582166620	15600	15600	15600	15600	0
196	20250312	165800	582166620	15600	15600	15600	15600	0
197	20250312	165700	582166620	15600	15600	15600	15600	0
198	20250312	165600	582166620	15600	15600	15600	15600	0
199	20250312	165500	582166620	15600	15600	15600	15600	0
200	20250312	165400	582166620	15600	15600	15600	15600	0
201	20250312	165300	582166620	15600	15600	15600	15600	0
202	20250312	165200	582166620	15600	15600	15600	15600	0
203	20250312	165100	582166620	15600	15600	15600	15600	0
204	20250312	165000	582166620	15600	15600	15600	15600	0
205	20250312	164900	582166620	15600	15600	15600	15600	0
206	20250312	164800	582166620	15600	15600	15600	15600	0
207	20250312	164700	582166620	15600	15600	15600	15600	0
208	20250312	164600	582166620	15600	15600	15600	15600	0
209	20250312	164500	582166620	15600	15600	15600	15600	0
210	20250312	164400	582166620	15600	15600	15600	15600	0
211	20250312	164300	582166620	15600	15600	15600	15600	0
212	20250312	164200	582166620	15600	15600	15600	15600	1775
213	20250312	164100	582166620	15600	15600	15600	15600	0
214	20250312	164000	582166620	15600	15600	15600	15600	0
215	20250312	163900	582166620	15600	15600	15600	15600	0
216	20250312	163800	582166620	15600	15600	15600	15600	0
217	20250312	163700	582166620	15600	15600	15600	15600	0
218	20250312	163600	582166620	15600	15600	15600	15600	0
219	20250312	163500	582166620	15600	15600	15600	15600	0
220	20250312	163400	582166620	15600	15600	15600	15600	0
221	20250312	163300	582166620	15600	15600	15600	15600	0
222	20250312	163200	582166620	15600	15600	15600	15600	0
223	20250312	163100	582166620	15600	15600	15600	15600	0
224	20250312	163000	582166620	15600	15600	15600	15600	0
225	20250312	162900	582166620	15600	15600	15600	15600	0
226	20250312	162800	582166620	15600	15600	15600	15600	0
227	20250312	162700	582166620	15600	15600	15600	15600	0
228	20250312	162600	582166620	15600	15600	15600	15600	0
229	20250312	162500	582166620	15600	15600	15600	15600	0
230	20250312	162400	582166620	15600	15600	15600	15600	0
231	20250312	162300	582166620	15600	15600	15600	15600	0
232	20250312	162200	582166620	15600	15600	15600	15600	0
233	20250312	162100	582166620	15600	15600	15600	15600	0
234	20250312	162000	582166620	15600	15600	15600	15600	0
235	20250312	161900	582166620	15600	15600	15600	15600	0
236	20250312	161800	582166620	15600	15600	15600	15600	0
237	20250312	161700	582166620	15600	15600	15600	15600	0
238	20250312	161600	582166620	15600	15600	15600	15600	0
239	20250312	161500	582166620	15600	15600	15600	15600	0
240	20250312	161400	582166620	15600	15600	15600	15600	0
241	20250312	161300	582166620	15600	15600	15600	15600	0
242	20250312	161200	582166620	15600	15600	15600	15600	1775
243	20250312	161100	582166620	15600	15600	15600	15600	0
244	20250312	161000	582166620	15600	15600	15600	15600	0
245	20250312	160900	582166620	15600	15600	15600	15600	0
246	20250312	160800	582166620	15600	15600	15600	15600	0
247	20250312	160700	582166620	15600	15600	15600	15600	0
248	20250312	160600	582166620	15600	15600	15600	15600	0
249	20250312	160500	582166620	15600	15600	15600	15600	0
250	20250312	160400	582166620	15600	15600	15600	15600	0
251	20250312	160300	582166620	15600	15600	15600	15600	0
252	20250312	160200	582166620	15600	15600	15600	15600	0
253	20250312	160100	582166620	15600	15600	15600	15600	0
254	20250312	160000	582166620	15600	15600	15600	15600	0
255	20250312	155900	582166620	15600	15600	15600	15600	0
256	20250312	155800	582166620	15600	15600	15600	15600	0
257	20250312	155700	582166620	15600	15600	15600	15600	0
258	20250312	155600	582166620	15600	15600	15600	15600	0
259	20250312	155500	582166620	15600	15600	15600	15600	0
260	20250312	155400	582166620	15600	15600	15600	15600	0
261	20250312	155300	582166620	15600	15600	15600	15600	0
262	20250312	155200	582166620	15600	15600	15600	15600	0
263	20250312	155100	582166620	15600	15600	15600	15600	0
264	20250312	155000	582166620	15600	15600	15600	15600	0
265	20250312	154900	582166620	15600	15600	15600	15600	0
266	20250312	154800	582166620	15600	15600	15600	15600	0
267	20250312	154700	582166620	15600	15600	15600	15600	0
268	20250312	154600	582166620	15600	15600	15600	15600	0
269	20250312	154500	582166620	15600	15600	15600	15600	0
270	20250312	154400	582166620	15600	15600	15600	15600	0
271	20250312	154300	582166620	15600	15600	15600	15600	0
272	20250312	154200	582166620	15600	15600	15600	15600	1775
273	20250312	154100	582166620	15600	15600	15600	15600	0
274	20250312	154000	582166620	15600	15600	15600	15600	0
275	20250312	153900	582166620	15600	15600	15600	15600	0
276	20250312	153800	582166620	15600	15600	15600	15600	0
277	20250312	153700	582166620	15600	15600	15600	15600	0
278	20250312	153600	582166620	15600	15600	15600	15600	0
279	20250312	153500	582166620	15600	15600	15600	15600	0
280	20250312	153400	582166620	15600	15600	15600	15600	0
281	20250312	153300	582166620	15600	15600	15600	15600	0
282	20250312	153200	582166620	15600	15600	15600	15600	0
283	20250312	153100	582166620	15600	15600	15600	15600	0
284	20250312	153000	582166620	15600	15600	15600	15600	1775
285	20250312	152900	554476620	15620	15620	15620	15620	0
286	20250312	152800	554476620	15620	15620	15620	15620	0
287	20250312	152700	554476620	15620	15620	15620	15620	0
288	20250312	152600	554476620	15620	15620	15620	15620	0
289	20250312	152500	554476620	15620	15620	15620	15620	0
290	20250312	152400	554476620	15620	15620	15620	15620	0
291	20250312	152300	554476620	15620	15620	15620	15620	0
292	20250312	152200	554476620	15620	15620	15620	15620	0
293	20250312	152100	554476620	15620	15620	15620	15620	0
294	20250312	152000	554476620	15620	15620	15620	15620	0
295	20250312	151900	554476620	15620	15620	15620	15620	52
296	20250312	151800	553664380	15610	15620	15620	15610	158
297	20250312	151700	551197340	15620	15630	15630	15620	49
298	20250312	151600	550431950	15620	15620	15620	15620	47
299	20250312	151500	549697810	15620	15620	15620	15620	32
300	20250312	151400	549197970	15720	15720	15720	15720	0
301	20250312	151300	549197970	15720	15670	15720	15630	43
302	20250312	151200	548524620	15670	15670	15670	15670	8
303	20250312	151100	548399260	15670	15670	15670	15670	8
304	20250312	151000	548273900	15670	15700	15700	15670	194
305	20250312	150900	545231970	15730	15730	15730	15730	1
306	20250312	150800	545216240	15740	15740	15740	15740	0
307	20250312	150700	545216240	15740	15740	15740	15740	0
308	20250312	150600	545216240	15740	15740	15740	15740	0
309	20250312	150500	545216240	15740	15740	15740	15740	0
310	20250312	150400	545216240	15740	15710	15740	15710	93
311	20250312	150300	543755120	15680	15730	15740	15680	13
312	20250312	150200	543551170	15670	15670	15670	15670	0
313	20250312	150100	543551170	15670	15670	15670	15670	69
314	20250312	150000	542469940	15670	15690	15690	15670	3
315	20250312	145900	542422900	15710	15700	15710	15700	2
316	20250312	145800	542391490	15710	15710	15710	15710	0
317	20250312	145700	542391490	15710	15720	15720	15710	2
318	20250312	145600	542360060	15780	15690	15780	15690	10
319	20250312	145500	542202710	15630	15650	15650	15630	195
320	20250312	145400	539153190	15640	15740	15740	15640	50
321	20250312	145300	538369440	15740	15740	15740	15740	0
322	20250312	145200	538369440	15740	15750	15750	15740	20
323	20250312	145100	538054450	15760	15760	15760	15760	0
324	20250312	145000	538054450	15760	15760	15760	15760	10
325	20250312	144900	537896850	15760	15780	15820	15760	29
326	20250312	144800	537438230	15730	15740	15740	15730	24
327	20250312	144700	537060700	15730	15720	15740	15700	178
328	20250312	144600	534264920	15720	15740	15740	15720	46
329	20250312	144500	533541400	15740	15750	15750	15740	25
330	20250312	144400	533147670	15750	15760	15760	15750	149
331	20250312	144300	530800240	15750	15730	15750	15730	4
332	20250312	144200	530737280	15730	15730	15730	15730	13
333	20250312	144100	530532790	15730	15740	15740	15730	43
334	20250312	144000	529855990	15760	15740	15780	15740	359
335	20250312	143900	524196810	15740	15760	15760	15740	168
336	20250312	143800	521550660	15760	15770	15780	15760	70
337	20250312	143700	520446640	15770	15770	15780	15770	26
338	20250312	143600	520036400	15760	15760	15760	15760	15
339	20250312	143500	519800000	15760	15770	15780	15760	58
340	20250312	143400	518885010	15760	15740	15760	15740	45
341	20250312	143300	518176000	15720	15720	15720	15720	0
342	20250312	143200	518176000	15720	15720	15720	15720	2
343	20250312	143100	518144560	15720	15740	15740	15720	53
344	20250312	143000	517310380	15740	15740	15740	15740	36
345	20250312	142900	516743740	15740	15740	15740	15730	52
346	20250312	142800	515925330	15740	15740	15740	15740	83
347	20250312	142700	514618910	15760	15760	15760	15760	1
348	20250312	142600	514603150	15740	15760	15760	15740	107
349	20250312	142500	512918230	15760	15740	15760	15740	14
350	20250312	142400	512697630	15740	15760	15760	15740	106
351	20250312	142300	511027100	15760	15780	15780	15760	31
352	20250312	142200	510538160	15770	15770	15770	15770	24
353	20250312	142100	510159680	15760	15760	15760	15760	13
354	20250312	142000	509954800	15760	15840	15840	15760	33
355	20250312	141900	509433650	15840	15760	15840	15760	68
356	20250312	141800	508357620	15700	15700	15700	15700	67
357	20250312	141700	507305720	15700	15700	15700	15700	104
358	20250312	141600	505672920	15700	15730	15730	15700	49
359	20250312	141500	504902740	15730	15740	15740	15730	48
360	20250312	141400	504147240	15740	15750	15760	15720	125
361	20250312	141300	502180340	15750	15750	15750	15750	5
362	20250312	141200	502101590	15750	15760	15780	15750	82
363	20250312	141100	500808800	15760	15760	15780	15760	243
364	20250312	141000	496974450	15780	15780	15780	15780	32
365	20250312	140900	496469490	15780	15770	15780	15770	40
366	20250312	140800	495838570	15760	15820	15820	15760	55
367	20250312	140700	494971110	15820	15820	15820	15820	30
368	20250312	140600	494496510	15820	15820	15820	15820	21
369	20250312	140500	494164290	15820	15820	15820	15820	29
370	20250312	140400	493705510	15820	15830	15830	15820	29
371	20250312	140300	493246450	15830	15830	15830	15830	23
372	20250312	140200	492882360	15830	15840	15840	15830	37
373	20250312	140100	492296430	15840	15840	15840	15840	35
374	20250312	140000	491742030	15850	15780	15850	15780	168
375	20250312	135900	489082840	15700	15750	15750	15700	115
376	20250312	135800	487275560	15790	15790	15790	15790	26
377	20250312	135700	486865020	15790	15790	15790	15790	28
378	20250312	135600	486422900	15790	15790	15790	15790	27
379	20250312	135500	485996570	15790	15780	15790	15780	46
380	20250312	135400	485270390	15720	15720	15720	15720	0
381	20250312	135300	485270390	15720	15750	15750	15720	176
382	20250312	135200	482502750	15790	15790	15790	15790	45
383	20250312	135100	481792200	15780	15780	15780	15780	13
384	20250312	135000	481587060	15780	15780	15780	15780	29
385	20250312	134900	481129440	15780	15780	15780	15780	19
386	20250312	134800	480829620	15780	15780	15780	15780	18
387	20250312	134700	480545580	15780	15750	15780	15750	344
388	20250312	134600	475120030	15750	15710	15750	15710	18
389	20250312	134500	474836630	15750	15710	15760	15710	45
390	20250312	134400	474128460	15710	15710	15710	15650	44
391	20250312	134300	473439740	15650	15690	15690	15650	3062
392	20250312	134200	425505370	15680	15680	15680	15680	0
393	20250312	134100	425505370	15680	15750	15750	15680	341
394	20250312	134000	420154210	15750	15750	15750	15750	31
395	20250312	133900	419665960	15750	15750	15750	15750	20
396	20250312	133800	419350960	15750	15750	15750	15750	20
397	20250312	133700	419035960	15750	15750	15750	15750	49
398	20250312	133600	418264210	15750	15750	15760	15750	98
399	20250312	133500	416720350	15700	15700	15700	15700	0
400	20250312	133400	416720350	15700	15710	15710	15700	112
401	20250312	133300	414961450	15710	15710	15710	15710	0
402	20250312	133200	414961450	15710	15710	15710	15710	15
403	20250312	133100	414725800	15710	15710	15710	15710	81
404	20250312	133000	413453290	15710	15710	15710	15700	151
405	20250312	132900	411081960	15710	15720	15720	15710	498
406	20250312	132800	403254280	15710	15730	15730	15710	88
407	20250312	132700	401870650	15740	15750	15810	15740	107
408	20250312	132600	400185290	15810	15750	15810	15750	51
409	20250312	132500	399379420	15740	15740	15740	15740	4
410	20250312	132400	399316460	15740	15740	15740	15740	3
411	20250312	132300	399269240	15740	15780	15780	15720	296
412	20250312	132200	394603990	15790	15770	15790	15770	21
413	20250312	132100	394272460	15770	15770	15810	15770	38
414	20250312	132000	393672070	15800	15760	15800	15760	48
415	20250312	131900	392914580	15760	15760	15760	15760	34
416	20250312	131800	392378740	15700	15720	15720	15700	107
417	20250312	131700	390697880	15700	15700	15700	15700	10
418	20250312	131600	390540880	15700	15740	15740	15700	107
419	20250312	131500	388860100	15790	15800	15800	15790	39
420	20250312	131400	388244000	15800	15800	15800	15800	18
421	20250312	131300	387959600	15800	15800	15800	15800	18
422	20250312	131200	387675200	15800	15800	15800	15800	28
423	20250312	131100	387232800	15800	15730	15800	15700	140
424	20250312	131000	385031130	15760	15720	15760	15720	82
425	20250312	130900	383739790	15710	15710	15710	15710	0
426	20250312	130800	383739790	15710	15710	15710	15710	10
427	20250312	130700	383582690	15710	15730	15730	15710	214
428	20250312	130600	380218850	15730	15730	15730	15730	20
429	20250312	130500	379904250	15730	15790	15790	15730	294
430	20250312	130400	375275450	15780	15780	15780	15780	14
431	20250312	130300	375054530	15780	15780	15780	15780	31
432	20250312	130200	374565350	15780	15780	15780	15780	736
433	20250312	130100	362951270	15780	15780	15780	15780	21
434	20250312	130000	362619890	15780	15790	15790	15780	86
435	20250312	125900	361262430	15780	15780	15780	15780	1
436	20250312	125800	361246650	15780	15780	15780	15780	2
437	20250312	125700	361215090	15800	15790	15800	15780	24
438	20250312	125600	360836150	15790	15810	15820	15790	66
439	20250312	125500	359793150	15800	15790	15800	15790	7
440	20250312	125400	359682580	15790	15810	15810	15790	16
441	20250312	125300	359429780	15810	15800	15810	15800	38
442	20250312	125200	358829240	15790	15790	15790	15790	17
443	20250312	125100	358560810	15790	15790	15790	15790	37
444	20250312	125000	357976580	15780	15790	15790	15780	29
445	20250312	124900	357518700	15780	15780	15790	15780	106
446	20250312	124800	355845040	15770	15760	15770	15760	19
447	20250312	124700	355545520	15750	15750	15750	15750	0
448	20250312	124600	355545520	15750	15750	15750	15750	0
449	20250312	124500	355545520	15750	15750	15750	15750	5
450	20250312	124400	355466770	15740	15740	15740	15740	0
451	20250312	124300	355466770	15740	15785	15785	15740	191
452	20250312	124200	352455830	15790	15785	15790	15785	74
453	20250312	124100	351287460	15790	15790	15790	15790	19
454	20250312	124000	350987450	15790	15790	15790	15790	33
455	20250312	123900	350466380	15790	15790	15790	15790	28
456	20250312	123800	350024260	15790	15780	15790	15780	36
457	20250312	123700	349455830	15780	15780	15780	15780	8
458	20250312	123600	349329590	15770	15770	15770	15770	6
459	20250312	123500	349234970	15770	15790	15790	15770	74
460	20250312	123400	348066680	15780	15780	15780	15780	0
461	20250312	123300	348066680	15780	15780	15780	15780	54
462	20250312	123200	347214560	15780	15780	15780	15770	72
463	20250312	123100	346078410	15780	15780	15780	15780	70
464	20250312	123000	344973810	15780	15780	15780	15780	39
465	20250312	122900	344358390	15750	15750	15750	15750	6
466	20250312	122800	344263890	15750	15750	15750	15750	0
467	20250312	122700	344263890	15750	15820	15820	15750	450
468	20250312	122600	337160840	15820	15830	15840	15820	40
469	20250312	122500	336527680	15830	15810	15830	15810	151
470	20250312	122400	334139930	15810	15810	15810	15810	469
471	20250312	122300	326725040	15810	15810	15810	15810	16
472	20250312	122200	326472080	15810	15800	15810	15800	44
473	20250312	122100	325776680	15770	15770	15770	15770	329
474	20250312	122000	320588350	15770	15770	15770	15770	46
475	20250312	121900	319862930	15770	15770	15770	15770	18
476	20250312	121800	319579070	15770	15770	15770	15770	37
477	20250312	121700	318995580	15770	15760	15770	15760	23
478	20250312	121600	318633060	15750	15760	15760	15750	73
479	20250312	121500	317482590	15760	15760	15760	15760	20
480	20250312	121400	317167390	15760	15770	15770	15760	31
481	20250312	121300	316678720	15770	15770	15770	15770	26
482	20250312	121200	316268700	15770	15770	15770	15770	46
483	20250312	121100	315543280	15760	15760	15760	15760	0
484	20250312	121000	315543280	15760	15780	15780	15760	59
485	20250312	120900	314613240	15780	15810	15810	15780	92
486	20250312	120800	313160670	15810	15810	15810	15810	33
487	20250312	120700	312638940	15800	15790	15800	15790	13
488	20250312	120600	312433570	15790	15790	15790	15790	30
489	20250312	120500	311959870	15780	15800	15800	15780	34
490	20250312	120400	311422790	15800	15790	15800	15790	27
491	20250312	120300	310996400	15780	15760	15780	15760	78
492	20250312	120200	309766490	15760	15750	15760	15750	29
493	20250312	120100	309309580	15740	15740	15740	15740	2
494	20250312	120000	309278100	15750	15750	15760	15750	59
495	20250312	115900	308348750	15750	15730	15750	15730	4
496	20250312	115800	308285800	15720	15720	15720	15720	1
497	20250312	115700	308270080	15720	15760	15760	15720	155
498	20250312	115600	305828920	15750	15740	15750	15740	50
499	20250312	115500	305041450	15730	15730	15730	15730	0
500	20250312	115400	305041450	15730	15730	15730	15730	0
501	20250312	115300	305041450	15730	15730	15730	15730	0
502	20250312	115200	305041450	15730	15730	15730	15730	0
503	20250312	115100	305041450	15730	15720	15730	15720	55
504	20250312	115000	304176500	15700	15700	15700	15700	20
505	20250312	114900	303862500	15700	15700	15700	15700	42
506	20250312	114800	303203100	15690	15690	15690	15690	0
507	20250312	114700	303203100	15690	15700	15700	15690	89
508	20250312	114600	301806250	15690	15690	15690	15690	0
509	20250312	114500	301806250	15690	15690	15690	15690	203
510	20250312	114400	298621180	15690	15710	15710	15690	527
511	20250312	114300	290348860	15710	15700	15710	15700	110
512	20250312	114200	288620960	15700	15720	15720	15700	207
513	20250312	114100	285367200	15720	15730	15730	15720	429
514	20250312	114000	278620040	15740	15740	15740	15740	14
515	20250312	113900	278399680	15730	15740	15740	15730	21
516	20250312	113800	278069180	15740	15740	15740	15740	49
517	20250312	113700	277297920	15740	15740	15740	15740	61
518	20250312	113600	276337780	15740	15800	15800	15740	102
519	20250312	113500	274730920	15800	15800	15800	15800	1
520	20250312	113400	274715120	15740	15760	15760	15740	180
521	20250312	113300	271880060	15760	15760	15760	15750	609
522	20250312	113200	262282310	15750	15760	15760	15750	48
523	20250312	113100	261525840	15760	15760	15760	15760	0
524	20250312	113000	261525840	15760	15820	15820	15760	256
525	20250312	112900	257483890	15810	15800	15820	15800	41
526	20250312	112800	256835530	15800	15800	15800	15800	19
527	20250312	112700	256535330	15800	15790	15800	15790	30
528	20250312	112600	256061350	15800	15800	15800	15800	20
529	20250312	112500	255745350	15780	15800	15800	15780	29
530	20250312	112400	255287420	15800	15800	15800	15800	24
531	20250312	112300	254908220	15790	15800	15800	15790	29
532	20250312	112200	254450120	15800	15800	15800	15790	34
533	20250312	112100	253913060	15800	15730	15800	15730	512
534	20250312	112000	245839080	15730	15750	15750	15730	61
535	20250312	111900	244878970	15750	15750	15750	15750	25
536	20250312	111800	244485220	15750	15730	15750	15730	119
537	20250312	111700	242612950	15720	15730	15730	15720	26
538	20250312	111600	242203980	15730	15730	15730	15730	30
539	20250312	111500	241732080	15730	15750	15750	15730	143
540	20250312	111400	239482150	15750	15750	15750	15750	21
541	20250312	111300	239151400	15750	15750	15750	15750	7
542	20250312	111200	239041150	15750	15760	15760	15750	60
543	20250312	111100	238095770	15760	15770	15790	15760	59
544	20250312	111000	237164370	15750	15750	15750	15750	0
545	20250312	110900	237164370	15750	15750	15750	15750	0
546	20250312	110800	237164370	15750	15750	15750	15750	198
547	20250312	110700	234045870	15750	15760	15760	15750	109
548	20250312	110600	232328500	15760	15780	15780	15760	42
549	20250312	110500	231666020	15780	15780	15780	15780	36
550	20250312	110400	231097940	15780	15760	15780	15760	9
551	20250312	110300	230956080	15760	15770	15770	15760	41
552	20250312	110200	230309790	15760	15760	15760	15750	64
553	20250312	110100	229301550	15750	15730	15750	15730	137
554	20250312	110000	227145300	15720	15720	15720	15720	32
555	20250312	105900	226642260	15710	15705	15710	15700	48
556	20250312	105800	225888430	15700	15700	15700	15700	30
557	20250312	105700	225417430	15700	15700	15700	15700	31
558	20250312	105600	224930730	15700	15700	15710	15700	28
559	20250312	105500	224491030	15700	15700	15700	15690	25
560	20250312	105400	224098580	15700	15700	15700	15700	145
561	20250312	105300	221822080	15700	15695	15700	15695	34
562	20250312	105200	221288355	15685	15680	15690	15680	201
563	20250312	105100	218135660	15680	15680	15680	15680	37
564	20250312	105000	217555500	15680	15680	15680	15680	12
565	20250312	104900	217367340	15670	15670	15670	15670	13
566	20250312	104800	217163630	15660	15680	15680	15660	176
567	20250312	104700	214406600	15680	15670	15680	15670	28
568	20250312	104600	213967580	15670	15670	15680	15670	32
569	20250312	104500	213466130	15670	15670	15670	15670	29
570	20250312	104400	213011700	15670	15670	15670	15670	41
571	20250312	104300	212369230	15670	15680	15680	15670	51
572	20250312	104200	211569850	15670	15660	15670	15660	42
573	20250312	104100	210911810	15660	15660	15660	15660	20
574	20250312	104000	210598610	15660	15660	15660	15660	40
575	20250312	103900	209972210	15660	15670	15670	15660	91
576	20250312	103800	208546930	15670	15670	15670	15670	22
577	20250312	103700	208202190	15670	15670	15670	15670	38
578	20250312	103600	207606730	15670	15670	15670	15670	26
579	20250312	103500	207199310	15670	15670	15670	15670	32
580	20250312	103400	206697870	15670	15670	15670	15670	49
581	20250312	103300	205930040	15670	15680	15680	15670	34
582	20250312	103200	205397040	15680	15670	15680	15670	35
583	20250312	103100	204848440	15670	15670	15670	15670	20
584	20250312	103000	204535040	15670	15670	15670	15670	0
585	20250312	102900	204535040	15670	15670	15670	15670	50
586	20250312	102800	203751540	15670	15670	15670	15670	11
587	20250312	102700	203579170	15670	15670	15670	15670	21
588	20250312	102600	203250100	15670	15670	15680	15670	343
589	20250312	102500	197874790	15675	15680	15680	15675	44
590	20250312	102400	197184970	15680	15680	15680	15670	242
591	20250312	102300	193392670	15670	15670	15670	15665	141
592	20250312	102200	191183250	15660	15660	15660	15660	439
593	20250312	102100	184308510	15660	15660	15660	15660	48
594	20250312	102000	183556830	15650	15650	15660	15650	139
595	20250312	101900	181381340	15660	15660	15660	15650	66
596	20250312	101800	180348180	15660	15660	15660	15660	15
597	20250312	101700	180113280	15660	15640	15660	15640	560
598	20250312	101600	171348060	15650	15650	15650	15650	20
599	20250312	101500	171035060	15650	15640	15650	15640	76
600	20250312	101400	169845860	15640	15650	15650	15640	281
601	20250312	101300	165448660	15630	15630	15650	15630	407
602	20250312	101200	159082480	15630	15615	15630	15615	23
603	20250312	101100	158723320	15620	15630	15630	15620	42
604	20250312	101000	158067055	15630	15630	15630	15630	23
605	20250312	100900	157707565	15630	15630	15630	15630	59
606	20250312	100800	156785395	15630	15630	15630	15630	71
607	20250312	100700	155675665	15630	15635	15635	15630	82
608	20250312	100600	154393955	15635	15635	15635	15635	24
609	20250312	100500	154018715	15635	15635	15635	15635	40
610	20250312	100400	153393315	15635	15635	15635	15635	15
611	20250312	100300	153158790	15630	15635	15635	15630	29
612	20250312	100200	152705480	15635	15635	15635	15635	21
613	20250312	100100	152377145	15635	15635	15635	15635	79
614	20250312	100000	151141980	15635	15635	15635	15635	20
615	20250312	095900	150829280	15635	15630	15635	15630	42
616	20250312	095800	150172660	15635	15640	15640	15635	33
617	20250312	095700	149656700	15620	15620	15620	15620	111
618	20250312	095600	147922880	15620	15630	15630	15620	19
619	20250312	095500	147625970	15630	15640	15640	15630	83
620	20250312	095400	146328330	15640	15640	15650	15640	39
621	20250312	095300	145718270	15630	15630	15630	15630	0
622	20250312	095200	145718270	15630	15640	15640	15630	93
623	20250312	095100	144263770	15650	15650	15650	15640	79
624	20250312	095000	143027890	15640	15640	15650	15640	215
625	20250312	094900	139664790	15650	15630	15650	15630	191
626	20250312	094800	136678760	15600	15600	15600	15600	0
627	20250312	094700	136678760	15600	15600	15600	15600	1
628	20250312	094600	136663160	15630	15630	15630	15630	30
629	20250312	094500	136194260	15630	15600	15630	15600	46
630	20250312	094400	135476010	15600	15610	15610	15600	133
631	20250312	094300	133400220	15610	15610	15610	15610	39
632	20250312	094200	132791430	15600	15600	15600	15600	2
633	20250312	094100	132760230	15600	15600	15600	15600	191
634	20250312	094000	129780630	15600	15590	15600	15590	30
635	20250312	093900	129312850	15590	15610	15620	15590	94
636	20250312	093800	127846140	15600	15590	15600	15590	13
637	20250312	093700	127643350	15590	15590	15590	15590	40
638	20250312	093600	127019750	15590	15590	15590	15590	0
639	20250312	093500	127019750	15590	15640	15640	15590	583
640	20250312	093400	117921600	15630	15620	15630	15620	45
641	20250312	093300	117218300	15640	15640	15640	15640	36
642	20250312	093200	116655260	15640	15620	15640	15620	377
643	20250312	093100	110761290	15610	15600	15610	15600	69
644	20250312	093000	109684290	15600	15580	15600	15570	436
645	20250312	092900	102886020	15580	15580	15580	15580	46
646	20250312	092800	102169340	15570	15560	15570	15560	19
647	20250312	092700	101873600	15550	15560	15560	15550	147
648	20250312	092600	99586550	15560	15560	15560	15560	10
649	20250312	092500	99430950	15560	15570	15570	15550	59
650	20250312	092400	98513160	15570	15580	15580	15570	124
651	20250312	092300	96582270	15590	15580	15590	15580	24
652	20250312	092200	96208240	15570	15570	15570	15570	4
653	20250312	092100	96145960	15570	15570	15570	15560	252
654	20250312	092000	92224320	15570	15570	15570	15570	28
655	20250312	091900	91788360	15560	15570	15570	15560	153
656	20250312	091800	89406400	15570	15580	15580	15570	38
657	20250312	091700	88814590	15590	15590	15600	15590	40
658	20250312	091600	88190920	15580	15570	15580	15570	26
659	20250312	091500	87785950	15560	15580	15580	15560	45
660	20250312	091400	87085150	15580	15600	15600	15580	23
661	20250312	091300	86726570	15600	15600	15600	15600	136
662	20250312	091200	84604970	15600	15600	15600	15600	31
663	20250312	091100	84121370	15600	15600	15600	15600	77
664	20250312	091000	82920170	15600	15540	15600	15540	53
665	20250312	090900	82093540	15530	15585	15585	15530	69
666	20250312	090800	81019895	15600	15600	15600	15600	27
667	20250312	090700	80598695	15600	15550	15600	15550	146
668	20250312	090600	78325585	15550	15520	15550	15520	5
669	20250312	090500	78247915	15520	15460	15520	15460	102
670	20250312	090400	76666295	15510	15510	15510	15510	27
671	20250312	090300	76247525	15460	15510	15510	15460	734
672	20250312	090200	64877435	15510	15490	15510	15490	16
673	20250312	090100	64629535	15490	15470	15520	15470	209
674	20250312	090000	61391330	15510	15310	15510	15310	4009