KissMeData/035150/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	192000	998671475	15080	15080	15080	15080	484
3	20250321	191900	998671475	15080	15080	15080	15080	0
4	20250321	191800	998671475	15080	15080	15080	15080	0
5	20250321	191700	998671475	15080	15080	15080	15080	0
6	20250321	191600	998671475	15080	15080	15080	15080	0
7	20250321	191500	998671475	15080	15080	15080	15080	0
8	20250321	191400	998671475	15080	15080	15080	15080	0
9	20250321	191300	998671475	15080	15080	15080	15080	0
10	20250321	191200	998671475	15080	15080	15080	15080	0
11	20250321	191100	998671475	15080	15080	15080	15080	0
12	20250321	191000	998671475	15080	15080	15080	15080	0
13	20250321	190900	998671475	15080	15080	15080	15080	0
14	20250321	190800	998671475	15080	15080	15080	15080	0
15	20250321	190700	998671475	15080	15080	15080	15080	0
16	20250321	190600	998671475	15080	15080	15080	15080	0
17	20250321	190500	998671475	15080	15080	15080	15080	0
18	20250321	190400	998671475	15080	15080	15080	15080	0
19	20250321	190300	998671475	15080	15080	15080	15080	0
20	20250321	190200	998671475	15080	15080	15080	15080	0
21	20250321	190100	998671475	15080	15080	15080	15080	0
22	20250321	190000	998671475	15080	15080	15080	15080	0
23	20250321	185900	998671475	15080	15080	15080	15080	0
24	20250321	185800	998671475	15080	15080	15080	15080	0
25	20250321	185700	998671475	15080	15080	15080	15080	0
26	20250321	185600	998671475	15080	15080	15080	15080	0
27	20250321	185500	998671475	15080	15080	15080	15080	0
28	20250321	185400	998671475	15080	15080	15080	15080	0
29	20250321	185300	998671475	15080	15080	15080	15080	0
30	20250321	185200	998671475	15080	15080	15080	15080	0
31	20250321	185100	998671475	15080	15080	15080	15080	0
32	20250321	185000	998671475	15080	15080	15080	15080	484
33	20250321	184900	998671475	15080	15080	15080	15080	0
34	20250321	184800	998671475	15080	15080	15080	15080	0
35	20250321	184700	998671475	15080	15080	15080	15080	0
36	20250321	184600	998671475	15080	15080	15080	15080	0
37	20250321	184500	998671475	15080	15080	15080	15080	0
38	20250321	184400	998671475	15080	15080	15080	15080	0
39	20250321	184300	998671475	15080	15080	15080	15080	0
40	20250321	184200	998671475	15080	15080	15080	15080	0
41	20250321	184100	998671475	15080	15080	15080	15080	0
42	20250321	184000	998671475	15080	15080	15080	15080	0
43	20250321	183900	998671475	15080	15080	15080	15080	0
44	20250321	183800	998671475	15080	15080	15080	15080	0
45	20250321	183700	998671475	15080	15080	15080	15080	0
46	20250321	183600	998671475	15080	15080	15080	15080	0
47	20250321	183500	998671475	15080	15080	15080	15080	0
48	20250321	183400	998671475	15080	15080	15080	15080	0
49	20250321	183300	998671475	15080	15080	15080	15080	0
50	20250321	183200	998671475	15080	15080	15080	15080	0
51	20250321	183100	998671475	15080	15080	15080	15080	0
52	20250321	183000	998671475	15080	15080	15080	15080	0
53	20250321	182900	998671475	15080	15080	15080	15080	0
54	20250321	182800	998671475	15080	15080	15080	15080	0
55	20250321	182700	998671475	15080	15080	15080	15080	0
56	20250321	182600	998671475	15080	15080	15080	15080	0
57	20250321	182500	998671475	15080	15080	15080	15080	0
58	20250321	182400	998671475	15080	15080	15080	15080	0
59	20250321	182300	998671475	15080	15080	15080	15080	0
60	20250321	182200	998671475	15080	15080	15080	15080	0
61	20250321	182100	998671475	15080	15080	15080	15080	0
62	20250321	182000	998671475	15080	15080	15080	15080	484
63	20250321	181900	998671475	15080	15080	15080	15080	0
64	20250321	181800	998671475	15080	15080	15080	15080	0
65	20250321	181700	998671475	15080	15080	15080	15080	0
66	20250321	181600	998671475	15080	15080	15080	15080	0
67	20250321	181500	998671475	15080	15080	15080	15080	0
68	20250321	181400	998671475	15080	15080	15080	15080	0
69	20250321	181300	998671475	15080	15080	15080	15080	0
70	20250321	181200	998671475	15080	15080	15080	15080	0
71	20250321	181100	998671475	15080	15080	15080	15080	0
72	20250321	181000	998671475	15080	15080	15080	15080	0
73	20250321	180900	998671475	15080	15080	15080	15080	0
74	20250321	180800	998671475	15080	15080	15080	15080	0
75	20250321	180700	998671475	15080	15080	15080	15080	0
76	20250321	180600	998671475	15080	15080	15080	15080	0
77	20250321	180500	998671475	15080	15080	15080	15080	0
78	20250321	180400	998671475	15080	15080	15080	15080	0
79	20250321	180300	998671475	15080	15080	15080	15080	0
80	20250321	180200	998671475	15080	15080	15080	15080	0
81	20250321	180100	998671475	15080	15080	15080	15080	0
82	20250321	180000	998671475	15080	15080	15080	15080	0
83	20250321	175900	998671475	15080	15080	15080	15080	0
84	20250321	175800	998671475	15080	15080	15080	15080	0
85	20250321	175700	998671475	15080	15080	15080	15080	0
86	20250321	175600	998671475	15080	15080	15080	15080	0
87	20250321	175500	998671475	15080	15080	15080	15080	0
88	20250321	175400	998671475	15080	15080	15080	15080	0
89	20250321	175300	998671475	15080	15080	15080	15080	0
90	20250321	175200	998671475	15080	15080	15080	15080	0
91	20250321	175100	998671475	15080	15080	15080	15080	0
92	20250321	175000	998671475	15080	15080	15080	15080	484
93	20250321	174900	998671475	15080	15080	15080	15080	0
94	20250321	174800	998671475	15080	15080	15080	15080	0
95	20250321	174700	998671475	15080	15080	15080	15080	0
96	20250321	174600	998671475	15080	15080	15080	15080	0
97	20250321	174500	998671475	15080	15080	15080	15080	0
98	20250321	174400	998671475	15080	15080	15080	15080	0
99	20250321	174300	998671475	15080	15080	15080	15080	0
100	20250321	174200	998671475	15080	15080	15080	15080	0
101	20250321	174100	998671475	15080	15080	15080	15080	0
102	20250321	174000	998671475	15080	15080	15080	15080	0
103	20250321	173900	998671475	15080	15080	15080	15080	0
104	20250321	173800	998671475	15080	15080	15080	15080	0
105	20250321	173700	998671475	15080	15080	15080	15080	0
106	20250321	173600	998671475	15080	15080	15080	15080	0
107	20250321	173500	998671475	15080	15080	15080	15080	0
108	20250321	173400	998671475	15080	15080	15080	15080	0
109	20250321	173300	998671475	15080	15080	15080	15080	0
110	20250321	173200	998671475	15080	15080	15080	15080	0
111	20250321	173100	998671475	15080	15080	15080	15080	0
112	20250321	173000	998671475	15080	15080	15080	15080	0
113	20250321	172900	998671475	15080	15080	15080	15080	0
114	20250321	172800	998671475	15080	15080	15080	15080	0
115	20250321	172700	998671475	15080	15080	15080	15080	0
116	20250321	172600	998671475	15080	15080	15080	15080	0
117	20250321	172500	998671475	15080	15080	15080	15080	0
118	20250321	172400	998671475	15080	15080	15080	15080	0
119	20250321	172300	998671475	15080	15080	15080	15080	0
120	20250321	172200	998671475	15080	15080	15080	15080	0
121	20250321	172100	998671475	15080	15080	15080	15080	0
122	20250321	172000	998671475	15080	15080	15080	15080	484
123	20250321	171900	998671475	15080	15080	15080	15080	0
124	20250321	171800	998671475	15080	15080	15080	15080	0
125	20250321	171700	998671475	15080	15080	15080	15080	0
126	20250321	171600	998671475	15080	15080	15080	15080	0
127	20250321	171500	998671475	15080	15080	15080	15080	0
128	20250321	171400	998671475	15080	15080	15080	15080	0
129	20250321	171300	998671475	15080	15080	15080	15080	0
130	20250321	171200	998671475	15080	15080	15080	15080	0
131	20250321	171100	998671475	15080	15080	15080	15080	0
132	20250321	171000	998671475	15080	15080	15080	15080	0
133	20250321	170900	998671475	15080	15080	15080	15080	0
134	20250321	170800	998671475	15080	15080	15080	15080	0
135	20250321	170700	998671475	15080	15080	15080	15080	0
136	20250321	170600	998671475	15080	15080	15080	15080	0
137	20250321	170500	998671475	15080	15080	15080	15080	0
138	20250321	170400	998671475	15080	15080	15080	15080	0
139	20250321	170300	998671475	15080	15080	15080	15080	0
140	20250321	170200	998671475	15080	15080	15080	15080	0
141	20250321	170100	998671475	15080	15080	15080	15080	0
142	20250321	170000	998671475	15080	15080	15080	15080	0
143	20250321	165900	998671475	15080	15080	15080	15080	0
144	20250321	165800	998671475	15080	15080	15080	15080	0
145	20250321	165700	998671475	15080	15080	15080	15080	0
146	20250321	165600	998671475	15080	15080	15080	15080	0
147	20250321	165500	998671475	15080	15080	15080	15080	0
148	20250321	165400	998671475	15080	15080	15080	15080	0
149	20250321	165300	998671475	15080	15080	15080	15080	0
150	20250321	165200	998671475	15080	15080	15080	15080	0
151	20250321	165100	998671475	15080	15080	15080	15080	0
152	20250321	165000	998671475	15080	15080	15080	15080	484
153	20250321	164900	998671475	15080	15080	15080	15080	0
154	20250321	164800	998671475	15080	15080	15080	15080	0
155	20250321	164700	998671475	15080	15080	15080	15080	0
156	20250321	164600	998671475	15080	15080	15080	15080	0
157	20250321	164500	998671475	15080	15080	15080	15080	0
158	20250321	164400	998671475	15080	15080	15080	15080	0
159	20250321	164300	998671475	15080	15080	15080	15080	0
160	20250321	164200	998671475	15080	15080	15080	15080	0
161	20250321	164100	998671475	15080	15080	15080	15080	0
162	20250321	164000	998671475	15080	15080	15080	15080	0
163	20250321	163900	998671475	15080	15080	15080	15080	0
164	20250321	163800	998671475	15080	15080	15080	15080	0
165	20250321	163700	998671475	15080	15080	15080	15080	0
166	20250321	163600	998671475	15080	15080	15080	15080	0
167	20250321	163500	998671475	15080	15080	15080	15080	0
168	20250321	163400	998671475	15080	15080	15080	15080	0
169	20250321	163300	998671475	15080	15080	15080	15080	0
170	20250321	163200	998671475	15080	15080	15080	15080	0
171	20250321	163100	998671475	15080	15080	15080	15080	0
172	20250321	163000	998671475	15080	15080	15080	15080	0
173	20250321	162900	998671475	15080	15080	15080	15080	0
174	20250321	162800	998671475	15080	15080	15080	15080	0
175	20250321	162700	998671475	15080	15080	15080	15080	0
176	20250321	162600	998671475	15080	15080	15080	15080	0
177	20250321	162500	998671475	15080	15080	15080	15080	0
178	20250321	162400	998671475	15080	15080	15080	15080	0
179	20250321	162300	998671475	15080	15080	15080	15080	0
180	20250321	162200	998671475	15080	15080	15080	15080	0
181	20250321	162100	998671475	15080	15080	15080	15080	0
182	20250321	162000	998671475	15080	15080	15080	15080	484
183	20250321	161900	998671475	15080	15080	15080	15080	0
184	20250321	161800	998671475	15080	15080	15080	15080	0
185	20250321	161700	998671475	15080	15080	15080	15080	0
186	20250321	161600	998671475	15080	15080	15080	15080	0
187	20250321	161500	998671475	15080	15080	15080	15080	0
188	20250321	161400	998671475	15080	15080	15080	15080	0
189	20250321	161300	998671475	15080	15080	15080	15080	0
190	20250321	161200	998671475	15080	15080	15080	15080	0
191	20250321	161100	998671475	15080	15080	15080	15080	0
192	20250321	161000	998671475	15080	15080	15080	15080	0
193	20250321	160900	998671475	15080	15080	15080	15080	0
194	20250321	160800	998671475	15080	15080	15080	15080	0
195	20250321	160700	998671475	15080	15080	15080	15080	0
196	20250321	160600	998671475	15080	15080	15080	15080	0
197	20250321	160500	998671475	15080	15080	15080	15080	0
198	20250321	160400	998671475	15080	15080	15080	15080	0
199	20250321	160300	998671475	15080	15080	15080	15080	0
200	20250321	160200	998671475	15080	15080	15080	15080	0
201	20250321	160100	998671475	15080	15080	15080	15080	0
202	20250321	160000	998671475	15080	15080	15080	15080	0
203	20250321	155900	998671475	15080	15080	15080	15080	0
204	20250321	155800	998671475	15080	15080	15080	15080	0
205	20250321	155700	998671475	15080	15080	15080	15080	0
206	20250321	155600	998671475	15080	15080	15080	15080	0
207	20250321	155500	998671475	15080	15080	15080	15080	0
208	20250321	155400	998671475	15080	15080	15080	15080	0
209	20250321	155300	998671475	15080	15080	15080	15080	0
210	20250321	155200	998671475	15080	15080	15080	15080	0
211	20250321	155100	998671475	15080	15080	15080	15080	0
212	20250321	155000	998671475	15080	15080	15080	15080	484
213	20250321	154900	998671475	15080	15080	15080	15080	0
214	20250321	154800	998671475	15080	15080	15080	15080	0
215	20250321	154700	998671475	15080	15080	15080	15080	0
216	20250321	154600	998671475	15080	15080	15080	15080	0
217	20250321	154500	998671475	15080	15080	15080	15080	0
218	20250321	154400	998671475	15080	15080	15080	15080	0
219	20250321	154300	998671475	15080	15080	15080	15080	0
220	20250321	154200	998671475	15080	15080	15080	15080	0
221	20250321	154100	998671475	15080	15080	15080	15080	0
222	20250321	154000	998671475	15080	15080	15080	15080	0
223	20250321	153900	998671475	15080	15080	15080	15080	0
224	20250321	153800	998671475	15080	15080	15080	15080	0
225	20250321	153700	998671475	15080	15080	15080	15080	0
226	20250321	153600	998671475	15080	15080	15080	15080	0
227	20250321	153500	998671475	15080	15080	15080	15080	0
228	20250321	153400	998671475	15080	15080	15080	15080	0
229	20250321	153300	998671475	15080	15080	15080	15080	0
230	20250321	153200	998671475	15080	15080	15080	15080	0
231	20250321	153100	998671475	15080	15080	15080	15080	0
232	20250321	153000	998671475	15080	15080	15080	15080	484
233	20250321	152900	991372755	15080	15080	15080	15080	0
234	20250321	152800	991372755	15080	15080	15080	15080	0
235	20250321	152700	991372755	15080	15080	15080	15080	0
236	20250321	152600	991372755	15080	15080	15080	15080	0
237	20250321	152500	991372755	15080	15080	15080	15080	0
238	20250321	152400	991372755	15080	15080	15080	15080	0
239	20250321	152300	991372755	15080	15080	15080	15080	0
240	20250321	152200	991372755	15080	15080	15080	15080	0
241	20250321	152100	991372755	15080	15080	15080	15080	0
242	20250321	152000	991372755	15080	15080	15080	15080	0
243	20250321	151900	991372755	15080	15080	15080	15080	5
244	20250321	151800	991297355	15080	15040	15080	15040	63
245	20250321	151700	990349565	15070	15060	15070	15060	480
246	20250321	151600	983120675	15050	15060	15060	15050	848
247	20250321	151500	970349805	15060	15060	15060	15060	144
248	20250321	151400	968181165	15050	15050	15050	15050	56
249	20250321	151300	967338365	15050	15060	15060	15050	81
250	20250321	151200	966118515	15050	15040	15050	15040	275
251	20250321	151100	961982365	15050	15040	15060	15040	91
252	20250321	151000	960613185	15060	15040	15060	15040	82
253	20250321	150900	959378285	15040	15060	15060	15040	205
254	20250321	150800	956291165	15060	15050	15060	15050	19
255	20250321	150700	956005125	15050	15040	15060	15040	46
256	20250321	150600	955312755	15040	15040	15040	15040	73
257	20250321	150500	954214835	15050	15040	15050	15040	1596
258	20250321	150400	930201345	15040	15040	15040	15040	103
259	20250321	150300	928652225	15030	15030	15030	15030	13
260	20250321	150200	928456835	15030	15040	15040	15030	80
261	20250321	150100	927254095	15040	15040	15040	15040	46
262	20250321	150000	926562255	15030	15040	15040	15030	110
263	20250321	145900	924908235	15030	15030	15040	15030	92
264	20250321	145800	923525015	15030	15030	15040	15030	26
265	20250321	145700	923134055	15020	15020	15020	15020	1
266	20250321	145600	923119035	15030	15020	15030	15020	119
267	20250321	145500	921330475	15010	15000	15010	15000	777
268	20250321	145400	909670115	15010	15010	15010	15010	134
269	20250321	145300	907658775	15030	15030	15030	15030	75
270	20250321	145200	906531525	15030	15020	15030	15010	62
271	20250321	145100	905600205	15010	15040	15040	15010	19
272	20250321	145000	905314475	15020	15000	15020	15000	344
273	20250321	144900	900153395	15000	15000	15020	15000	94
274	20250321	144800	898742165	15010	15010	15020	15010	21
275	20250321	144700	898426865	15020	15010	15020	15010	88
276	20250321	144600	897105695	15010	15010	15020	15010	51
277	20250321	144500	896339895	15010	15020	15030	15010	48
278	20250321	144400	895618915	15010	15010	15010	15000	83
279	20250321	144300	894373815	15000	15010	15020	15000	86
280	20250321	144200	893082625	15010	15030	15030	15000	77
281	20250321	144100	891926075	15010	15000	15010	15000	69
282	20250321	144000	890890655	15000	14990	15000	14980	470
283	20250321	143900	883841735	14990	14980	15000	14980	101
284	20250321	143800	882327275	14980	15000	15000	14980	39
285	20250321	143700	881742545	14990	14990	15000	14980	34
286	20250321	143600	881233145	14990	14980	15000	14980	130
287	20250321	143500	879284325	14980	15000	15000	14980	37
288	20250321	143400	878729805	14990	14990	14990	14980	31
289	20250321	143300	878265145	14980	14980	14980	14950	28
290	20250321	143200	877845735	14980	14990	14990	14970	83
291	20250321	143100	876602575	14980	14990	14990	14980	27
292	20250321	143000	876197895	15000	14970	15000	14970	84
293	20250321	142900	874939045	14980	14980	14980	14970	59
294	20250321	142800	874055365	14990	14990	14990	14980	61
295	20250321	142700	873140985	15000	15000	15000	14970	65
296	20250321	142600	872166865	15000	14990	15000	14980	43
297	20250321	142500	871522175	14990	14980	14990	14980	65
298	20250321	142400	870548265	14970	14980	14980	14970	61
299	20250321	142300	869634705	14980	14990	15000	14980	79
300	20250321	142200	868450385	14990	14960	14990	14950	61
301	20250321	142100	867537615	14960	14970	14980	14960	65
302	20250321	142000	866564405	14990	14990	14990	14980	27
303	20250321	141900	866159725	14980	14960	14980	14960	44
304	20250321	141800	865500845	14950	14960	14960	14950	41
305	20250321	141700	864887505	14960	14990	14990	14960	81
306	20250321	141600	863674095	14990	14990	14990	14980	44
307	20250321	141500	863014675	14980	14970	14980	14950	29
308	20250321	141400	862580605	14970	14980	14990	14970	54
309	20250321	141300	861771855	14980	14990	14990	14950	65
310	20250321	141200	860798575	15010	15010	15010	14990	126
311	20250321	141100	858907715	15000	15000	15010	14990	51
312	20250321	141000	858142675	15000	14990	15010	14980	62
313	20250321	140900	857212775	14980	15000	15000	14980	78
314	20250321	140800	856043995	15010	14960	15010	14960	108
315	20250321	140700	854425385	14960	14970	14980	14960	35
316	20250321	140600	853901505	14980	14990	14990	14960	84
317	20250321	140500	852643355	14990	15000	15010	14990	89
318	20250321	140400	851308085	14990	15000	15000	14950	103
319	20250321	140300	849763865	15000	15050	15060	15000	33
320	20250321	140200	849267375	15050	15040	15050	15040	99
321	20250321	140100	847777775	15050	15040	15050	15040	79
322	20250321	140000	846589055	15040	15040	15050	15040	65
323	20250321	135900	845611205	15040	15050	15050	15040	99
324	20250321	135800	844121525	15050	15040	15050	15040	106
325	20250321	135700	842526835	15040	15050	15060	15040	85
326	20250321	135600	841247285	15050	15050	15050	15040	39
327	20250321	135500	840660495	15050	15060	15060	15040	99
328	20250321	135400	839170375	15040	15050	15050	15040	75
329	20250321	135300	838041945	15050	15040	15050	15040	85
330	20250321	135200	836763065	15040	15060	15060	15040	47
331	20250321	135100	836055705	15050	15055	15060	15040	122
332	20250321	135000	834218950	15055	15045	15060	15045	58
333	20250321	134900	833345845	15040	15050	15060	15040	62
334	20250321	134800	832412755	15050	15060	15090	15050	1055
335	20250321	134700	816533055	15060	15060	15060	15050	50
336	20250321	134600	815780345	15050	15080	15080	15050	79
337	20250321	134500	814590905	15080	15050	15080	15050	279
338	20250321	134400	810387055	15060	15030	15060	15030	74
339	20250321	134300	809273685	15030	15030	15030	15030	73
340	20250321	134200	808176495	15030	15020	15060	15020	100
341	20250321	134100	806673085	15020	15050	15050	15020	5234
342	20250321	134000	727954525	15050	15040	15050	15040	72
343	20250321	133900	726871185	15040	15050	15050	15040	97
344	20250321	133800	725411700	15050	15060	15060	15040	4177
345	20250321	133700	662588915	15070	15060	15070	15050	52
346	20250321	133600	661805575	15060	15070	15070	15050	97
347	20250321	133500	660344830	15070	15080	15090	15070	53
348	20250321	133400	659545430	15080	15050	15080	15050	83
349	20250321	133300	658294905	15050	15065	15070	15050	29
350	20250321	133200	657858090	15070	15070	15070	15060	78
351	20250321	133100	656682745	15070	15070	15090	15070	128
352	20250321	133000	654752305	15080	15070	15080	15070	145
353	20250321	132900	652566110	15080	15060	15080	15060	59
354	20250321	132800	651676900	15070	15060	15070	15050	93
355	20250321	132700	650276030	15070	15070	15080	15060	78
356	20250321	132600	649100575	15070	15080	15080	15070	33
357	20250321	132500	648603005	15070	15060	15070	15050	54
358	20250321	132400	647789565	15070	15090	15100	15070	107
359	20250321	132300	646175245	15100	15100	15100	15100	16
360	20250321	132200	645933645	15090	15070	15090	15070	47
361	20250321	132100	645224555	15090	15090	15090	15090	17
362	20250321	132000	644968025	15090	15090	15090	15090	67
363	20250321	131900	643956995	15100	15090	15100	15090	148
364	20250321	131800	641722805	15100	15100	15100	15090	515
365	20250321	131700	633951055	15090	15060	15090	15060	278
366	20250321	131600	629756705	15070	15070	15070	15070	34
367	20250321	131500	629244325	15070	15090	15090	15060	329
368	20250321	131400	624288855	15080	15090	15090	15080	108
369	20250321	131300	622659235	15070	15080	15080	15070	40
370	20250321	131200	622056265	15080	15080	15080	15080	20
371	20250321	131100	621754665	15090	15090	15090	15080	79
372	20250321	131000	620562615	15080	15070	15080	15070	31
373	20250321	130900	620095345	15070	15080	15080	15070	647
374	20250321	130800	610344835	15090	15090	15090	15090	67
375	20250321	130700	609333805	15090	15090	15090	15080	86
376	20250321	130600	608036455	15090	15090	15090	15090	27
377	20250321	130500	607629025	15080	15080	15080	15080	57
378	20250321	130400	606769465	15090	15090	15090	15090	11
379	20250321	130300	606603475	15100	15090	15100	15090	114
380	20250321	130200	604882465	15100	15080	15100	15080	61
381	20250321	130100	603962245	15090	15100	15100	15090	33
382	20250321	130000	603464035	15100	15090	15100	15080	122
383	20250321	125900	601622455	15090	15100	15100	15090	29
384	20250321	125800	601184655	15100	15100	15100	15100	17
385	20250321	125700	600927955	15090	15090	15090	15090	97
386	20250321	125600	599464225	15100	15090	15100	15090	60
387	20250321	125500	598558345	15100	15100	15100	15100	15
388	20250321	125400	598331845	15100	15090	15100	15090	84
389	20250321	125300	597064015	15100	15090	15100	15090	39
390	20250321	125200	596475225	15090	15100	15100	15090	82
391	20250321	125100	595237535	15090	15090	15090	15090	46
392	20250321	125000	594543395	15090	15090	15090	15090	81
393	20250321	124900	593321105	15090	15100	15100	15090	58
394	20250321	124800	592445705	15090	15090	15090	15090	15
395	20250321	124700	592219355	15070	15080	15080	15070	59
396	20250321	124600	591330055	15090	15100	15100	15090	91
397	20250321	124500	589956255	15100	15090	15100	15090	40
398	20250321	124400	589352395	15100	15100	15100	15100	16
399	20250321	124300	589110795	15130	15060	15130	15060	119
400	20250321	124200	587316225	15080	15080	15080	15080	0
401	20250321	124100	587316225	15080	15080	15080	15030	4249
402	20250321	124000	523403115	15080	15070	15080	15070	54
403	20250321	123900	522588995	15070	15090	15090	15060	127
404	20250321	123800	520674685	15090	15090	15090	15090	27
405	20250321	123700	520267255	15090	15080	15090	15080	83
406	20250321	123600	519015065	15080	15070	15080	15070	41
407	20250321	123500	518396895	15070	15080	15080	15070	45
408	20250321	123400	517718675	15080	15090	15090	15080	62
409	20250321	123300	516783545	15090	15090	15090	15090	65
410	20250321	123200	515802695	15080	15090	15090	15080	207
411	20250321	123100	512679175	15090	15140	15140	15080	1710
412	20250321	123000	486858425	15140	15140	15140	15140	50
413	20250321	122900	486101425	15140	15140	15140	15140	110
414	20250321	122800	484436025	15140	15130	15140	15130	40
415	20250321	122700	483830655	15130	15140	15140	15130	76
416	20250321	122600	482680465	15140	15140	15140	15140	93
417	20250321	122500	481272445	15140	15140	15140	15140	36
418	20250321	122400	480727405	15130	15120	15130	15120	58
419	20250321	122300	479850095	15130	15130	15130	15130	64
420	20250321	122200	478881775	15130	15110	15130	15110	48
421	20250321	122100	478155895	15120	15130	15130	15120	39
422	20250321	122000	477565865	15130	15130	15130	15120	117
423	20250321	121900	475796445	15130	15120	15130	15120	27
424	20250321	121800	475388035	15120	15120	15120	15120	25
425	20250321	121700	475010035	15120	15130	15130	15110	96
426	20250321	121600	473558515	15120	15130	15130	15120	419
427	20250321	121500	467223195	15140	15130	15140	15130	60
428	20250321	121400	466314925	15140	15140	15140	15130	74
429	20250321	121300	465194675	15130	15130	15130	15130	6
430	20250321	121200	465103895	15130	15140	15140	15120	162
431	20250321	121100	462652305	15130	15140	15140	15130	29
432	20250321	121000	462213355	15140	15140	15140	15140	55
433	20250321	120900	461380655	15140	15130	15140	15130	75
434	20250321	120800	460245745	15130	15130	15130	15120	82
435	20250321	120700	459005545	15120	15130	15130	15120	26
436	20250321	120600	458612265	15130	15120	15130	15120	75
437	20250321	120500	457477635	15130	15130	15130	15120	93
438	20250321	120400	456070995	15140	15130	15140	15130	46
439	20250321	120300	455374655	15140	15140	15140	15130	94
440	20250321	120200	453951615	15140	15140	15140	15140	30
441	20250321	120100	453497415	15130	15140	15140	15130	159
442	20250321	120000	451091355	15140	15140	15140	15130	142
443	20250321	115900	448941695	15140	15140	15140	15140	155
444	20250321	115800	446594995	15140	15140	15140	15130	118
445	20250321	115700	444809225	15140	15130	15140	15130	102
446	20250321	115600	443265505	15130	15140	15140	15130	48
447	20250321	115500	442538905	15140	15130	15140	15130	94
448	20250321	115400	441115755	15130	15140	15140	15130	46
449	20250321	115300	440419625	15130	15130	15140	15130	161
450	20250321	115200	437983525	15140	15140	15140	15140	108
451	20250321	115100	436348405	15140	15140	15140	15140	20
452	20250321	115000	436045605	15140	15130	15140	15130	139
453	20250321	114900	433941835	15140	15140	15140	15140	46
454	20250321	114800	433245395	15140	15130	15140	15130	92
455	20250321	114700	431852965	15140	15140	15140	15130	39
456	20250321	114600	431262635	15130	15130	15130	15120	57
457	20250321	114500	430400335	15140	15140	15140	15140	29
458	20250321	114400	429961275	15120	15120	15120	15110	43
459	20250321	114300	429311245	15120	15110	15120	15110	72
460	20250321	114200	428222625	15120	15140	15140	15120	88
461	20250321	114100	426891105	15140	15140	15140	15140	133
462	20250321	114000	424877485	15140	15130	15140	15130	110
463	20250321	113900	423212655	15110	15100	15110	15100	14
464	20250321	113800	423001245	15110	15130	15130	15110	101
465	20250321	113700	421473835	15130	15130	15130	15130	32
466	20250321	113600	420989675	15120	15120	15120	15120	1
467	20250321	113500	420974555	15120	15120	15130	15120	96
468	20250321	113400	419522325	15130	15140	15140	15130	45
469	20250321	113300	418841045	15140	15140	15140	15140	17
470	20250321	113200	418583665	15140	15140	15140	15130	70
471	20250321	113100	417523965	15140	15130	15140	15130	206
472	20250321	113000	414406445	15130	15130	15130	15130	43
473	20250321	112900	413755855	15130	15130	15130	15130	64
474	20250321	112800	412787535	15120	15110	15120	15110	88
475	20250321	112700	411457485	15110	15130	15130	15110	44
476	20250321	112600	410792225	15140	15130	15140	15130	86
477	20250321	112500	409490445	15120	15120	15120	15120	20
478	20250321	112400	409188045	15130	15140	15150	15130	60
479	20250321	112300	408279495	15120	15130	15130	15120	61
480	20250321	112200	407357025	15140	15150	15150	15140	21
481	20250321	112100	407038905	15150	15090	15150	15090	496
482	20250321	112000	399535375	15110	15090	15110	15080	92
483	20250321	111900	398146605	15090	15110	15110	15090	62
484	20250321	111800	397210545	15110	15090	15110	15090	95
485	20250321	111700	395775375	15100	15100	15100	15100	29
486	20250321	111600	395337475	15100	15100	15100	15080	80
487	20250321	111500	394130355	15110	15110	15110	15110	97
488	20250321	111400	392664685	15110	15100	15110	15100	90
489	20250321	111300	391305215	15110	15100	15110	15100	143
490	20250321	111200	389144615	15090	15090	15090	15090	71
491	20250321	111100	388073225	15100	15100	15100	15100	77
492	20250321	111000	386910525	15080	15080	15080	15080	10
493	20250321	110900	386759725	15070	15030	15070	15020	181
494	20250321	110800	384037835	15070	15070	15070	15070	0
495	20250321	110700	384037835	15070	15070	15070	15020	102
496	20250321	110600	382500745	15030	15040	15040	15000	109
497	20250321	110500	380863175	15070	15070	15070	15070	17
498	20250321	110400	380606985	15040	15070	15070	15040	150
499	20250321	110300	378347485	15070	15040	15070	15030	73
500	20250321	110200	377248825	15070	15070	15070	15070	18
501	20250321	110100	376977565	15070	15040	15070	15020	3108
502	20250321	110000	330291925	15040	15080	15110	15020	428
503	20250321	105900	323856805	15110	15110	15110	15100	44
504	20250321	105800	323192125	15110	15110	15110	15110	63
505	20250321	105700	322240195	15110	15100	15110	15100	62
506	20250321	105600	321303895	15110	15110	15110	15110	40
507	20250321	105500	320699495	15100	15100	15100	15100	17
508	20250321	105400	320442795	15100	15080	15100	15080	39
509	20250321	105300	319854255	15080	15110	15110	15080	79
510	20250321	105200	318661755	15120	15120	15120	15120	63
511	20250321	105100	317709195	15110	15130	15130	15100	33
512	20250321	105000	317210445	15130	15130	15130	15100	93
513	20250321	104900	315803385	15110	15110	15110	15110	85
514	20250321	104800	314519035	15110	15110	15110	15110	46
515	20250321	104700	313823975	15120	15100	15130	15100	55
516	20250321	104600	312992655	15100	15110	15110	15100	37
517	20250321	104500	312433785	15120	15120	15120	15120	17
518	20250321	104400	312176745	15130	15130	15130	15130	46
519	20250321	104300	311480765	15130	15100	15130	15100	266
520	20250321	104200	307461935	15120	15120	15120	15100	365
521	20250321	104100	301949355	15100	15130	15130	15100	264
522	20250321	104000	297960155	15130	15120	15130	15120	42
523	20250321	103900	297324725	15130	15140	15140	15120	104
524	20250321	103800	295751505	15150	15150	15150	15130	132
525	20250321	103700	293752695	15150	15150	15150	15150	0
526	20250321	103600	293752695	15150	15130	15150	15130	89
527	20250321	103500	292405365	15130	15130	15130	15130	14
528	20250321	103400	292193545	15150	15150	15150	15140	72
529	20250321	103300	291103205	15150	15150	15150	15150	75
530	20250321	103200	289966955	15150	15120	15150	15120	40
531	20250321	103100	289361645	15130	15140	15140	15130	28
532	20250321	103000	288937975	15140	15150	15150	15130	90
533	20250321	102900	287574665	15150	15150	15150	15130	259
534	20250321	102800	283654235	15170	15200	15200	15150	716
535	20250321	102700	272804605	15200	15190	15200	15190	635
536	20250321	102600	263156185	15190	15180	15190	15180	79
537	20250321	102500	261956795	15180	15180	15180	15180	506
538	20250321	102400	254275715	15180	15180	15180	15180	46
539	20250321	102300	253577435	15170	15170	15170	15150	111
540	20250321	102200	251894135	15170	15190	15190	15170	474
541	20250321	102100	244702185	15180	15180	15180	15170	73
542	20250321	102000	243594145	15190	15190	15190	15180	12
543	20250321	101900	243411875	15190	15170	15190	15170	60
544	20250321	101800	242500735	15170	15150	15170	15150	175
545	20250321	101700	239846145	15160	15160	15160	15160	83
546	20250321	101600	238587865	15160	15150	15160	15150	975
547	20250321	101500	223813845	15150	15130	15150	15130	1505
548	20250321	101400	201031275	15130	15130	15130	15120	157
549	20250321	101300	198655965	15130	15120	15130	15120	75
550	20250321	101200	197521335	15120	15120	15120	15110	43
551	20250321	101100	196871205	15110	15100	15110	15100	328
552	20250321	101000	191916885	15100	15100	15110	15100	417
553	20250321	100900	185618605	15090	15100	15100	15090	230
554	20250321	100800	182147605	15090	15090	15090	15080	30
555	20250321	100700	181695005	15090	15090	15100	15090	119
556	20250321	100600	179898515	15100	15100	15100	15100	81
557	20250321	100500	178675415	15100	15100	15100	15100	0
558	20250321	100400	178675415	15100	15090	15100	15080	85
559	20250321	100300	177393115	15100	15100	15100	15100	10
560	20250321	100200	177242115	15100	15090	15100	15090	66
561	20250321	100100	176245525	15100	15090	15100	15090	73
562	20250321	100000	175143235	15080	15090	15090	15080	25
563	20250321	095900	174766135	15090	15080	15090	15080	266
564	20250321	095800	170753175	15070	15070	15070	15070	0
565	20250321	095700	170753175	15070	15080	15080	15070	53
566	20250321	095600	169954065	15070	15070	15070	15070	56
567	20250321	095500	169110145	15070	15060	15070	15060	54
568	20250321	095400	168296395	15070	15080	15080	15070	17
569	20250321	095300	168040135	15080	15050	15080	15050	79
570	20250321	095200	166848875	15060	15060	15060	15060	53
571	20250321	095100	166050695	15060	15070	15070	15060	13
572	20250321	095000	165854825	15070	15070	15080	15070	52
573	20250321	094900	165071085	15050	15030	15050	15030	357
574	20250321	094800	159704845	15070	15080	15080	15060	329
575	20250321	094700	154745025	15080	15080	15080	15080	46
576	20250321	094600	154051345	15080	15080	15080	15070	36
577	20250321	094500	153508565	15080	15070	15080	15070	62
578	20250321	094400	152573835	15070	15080	15080	15070	106
579	20250321	094300	150976075	15080	15080	15080	15080	0
580	20250321	094200	150976075	15080	15040	15080	15040	106
581	20250321	094100	149379925	15050	15060	15060	15050	22
582	20250321	094000	149048705	15070	15080	15080	15070	34
583	20250321	093900	148536155	15080	15070	15080	15060	93
584	20250321	093800	147134425	15080	15080	15080	15070	85
585	20250321	093700	145852985	15120	15120	15120	15120	29
586	20250321	093600	145414505	15130	15130	15130	15120	137
587	20250321	093500	143341735	15140	15120	15140	15040	90
588	20250321	093400	141980655	15110	15100	15130	15030	1329
589	20250321	093300	121909605	15100	15090	15100	15090	1731
590	20250321	093200	95772315	15100	15070	15100	15060	1215
591	20250321	093100	77456425	15050	15040	15050	15040	752
592	20250321	093000	66145325	15030	14990	15040	14910	100
593	20250321	092900	64647135	15000	14980	15000	14980	565
594	20250321	092800	56174315	14980	14970	14980	14970	80
595	20250321	092700	54976325	14970	14920	14970	14920	80
596	20250321	092600	53780485	14960	14960	14960	14960	0
597	20250321	092500	53780485	14960	14950	14960	14950	240
598	20250321	092400	50192165	14950	14910	14950	14900	60
599	20250321	092300	49297525	14920	14920	14920	14920	10
600	20250321	092200	49148325	14970	14890	14970	14890	78
601	20250321	092100	47981785	14970	14970	14970	14970	30
602	20250321	092000	47532685	14880	14950	14970	14840	138
603	20250321	091900	45477765	14970	14970	14970	14970	46
604	20250321	091800	44789145	14990	14990	14990	14990	34
605	20250321	091700	44279485	14990	14990	14990	14990	0
606	20250321	091600	44279485	14990	14840	15000	14840	1257
607	20250321	091500	25439775	14830	14790	14830	14750	146
608	20250321	091400	23277595	14830	14770	14830	14770	340
609	20250321	091300	18238305	14770	14765	14770	14760	112
610	20250321	091200	16584635	14765	14760	14765	14760	34
611	20250321	091100	16082790	14830	14830	14830	14830	17
612	20250321	091000	15830680	14830	14830	14830	14830	47
613	20250321	090900	15133670	14830	14830	14830	14830	17
614	20250321	090800	14881560	14750	14840	14840	14750	17
615	20250321	090700	14630720	14740	14720	14740	14710	172
616	20250321	090600	12099520	14730	14750	14750	14730	27
617	20250321	090500	11701420	14730	14730	14730	14730	72
618	20250321	090400	10640860	14740	14760	14800	14740	117
619	20250321	090300	8915650	14820	14830	14830	14800	12
620	20250321	090200	8738000	14840	14840	14840	14840	0
621	20250321	090100	8738000	14840	14840	14840	14840	0
622	20250321	090000	8738000	14840	14760	14840	14760	592