KissMeData/069260/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	195100	697038135	15960	15960	15960	15960	1845
3	20250318	195000	697038135	15960	15960	15960	15960	0
4	20250318	194900	697038135	15960	15960	15960	15960	0
5	20250318	194800	697038135	15960	15960	15960	15960	0
6	20250318	194700	697038135	15960	15960	15960	15960	0
7	20250318	194600	697038135	15960	15960	15960	15960	0
8	20250318	194500	697038135	15960	15960	15960	15960	0
9	20250318	194400	697038135	15960	15960	15960	15960	0
10	20250318	194300	697038135	15960	15960	15960	15960	0
11	20250318	194200	697038135	15960	15960	15960	15960	0
12	20250318	194100	697038135	15960	15960	15960	15960	0
13	20250318	194000	697038135	15960	15960	15960	15960	0
14	20250318	193900	697038135	15960	15960	15960	15960	0
15	20250318	193800	697038135	15960	15960	15960	15960	0
16	20250318	193700	697038135	15960	15960	15960	15960	0
17	20250318	193600	697038135	15960	15960	15960	15960	0
18	20250318	193500	697038135	15960	15960	15960	15960	0
19	20250318	193400	697038135	15960	15960	15960	15960	0
20	20250318	193300	697038135	15960	15960	15960	15960	0
21	20250318	193200	697038135	15960	15960	15960	15960	0
22	20250318	193100	697038135	15960	15960	15960	15960	0
23	20250318	193000	697038135	15960	15960	15960	15960	0
24	20250318	192900	697038135	15960	15960	15960	15960	0
25	20250318	192800	697038135	15960	15960	15960	15960	0
26	20250318	192700	697038135	15960	15960	15960	15960	0
27	20250318	192600	697038135	15960	15960	15960	15960	0
28	20250318	192500	697038135	15960	15960	15960	15960	0
29	20250318	192400	697038135	15960	15960	15960	15960	0
30	20250318	192300	697038135	15960	15960	15960	15960	0
31	20250318	192200	697038135	15960	15960	15960	15960	0
32	20250318	192100	697038135	15960	15960	15960	15960	1845
33	20250318	192000	697038135	15960	15960	15960	15960	0
34	20250318	191900	697038135	15960	15960	15960	15960	0
35	20250318	191800	697038135	15960	15960	15960	15960	0
36	20250318	191700	697038135	15960	15960	15960	15960	0
37	20250318	191600	697038135	15960	15960	15960	15960	0
38	20250318	191500	697038135	15960	15960	15960	15960	0
39	20250318	191400	697038135	15960	15960	15960	15960	0
40	20250318	191300	697038135	15960	15960	15960	15960	0
41	20250318	191200	697038135	15960	15960	15960	15960	0
42	20250318	191100	697038135	15960	15960	15960	15960	0
43	20250318	191000	697038135	15960	15960	15960	15960	0
44	20250318	190900	697038135	15960	15960	15960	15960	0
45	20250318	190800	697038135	15960	15960	15960	15960	0
46	20250318	190700	697038135	15960	15960	15960	15960	0
47	20250318	190600	697038135	15960	15960	15960	15960	0
48	20250318	190500	697038135	15960	15960	15960	15960	0
49	20250318	190400	697038135	15960	15960	15960	15960	0
50	20250318	190300	697038135	15960	15960	15960	15960	0
51	20250318	190200	697038135	15960	15960	15960	15960	0
52	20250318	190100	697038135	15960	15960	15960	15960	0
53	20250318	190000	697038135	15960	15960	15960	15960	0
54	20250318	185900	697038135	15960	15960	15960	15960	0
55	20250318	185800	697038135	15960	15960	15960	15960	0
56	20250318	185700	697038135	15960	15960	15960	15960	0
57	20250318	185600	697038135	15960	15960	15960	15960	0
58	20250318	185500	697038135	15960	15960	15960	15960	0
59	20250318	185400	697038135	15960	15960	15960	15960	0
60	20250318	185300	697038135	15960	15960	15960	15960	0
61	20250318	185200	697038135	15960	15960	15960	15960	0
62	20250318	185100	697038135	15960	15960	15960	15960	1845
63	20250318	185000	697038135	15960	15960	15960	15960	0
64	20250318	184900	697038135	15960	15960	15960	15960	0
65	20250318	184800	697038135	15960	15960	15960	15960	0
66	20250318	184700	697038135	15960	15960	15960	15960	0
67	20250318	184600	697038135	15960	15960	15960	15960	0
68	20250318	184500	697038135	15960	15960	15960	15960	0
69	20250318	184400	697038135	15960	15960	15960	15960	0
70	20250318	184300	697038135	15960	15960	15960	15960	0
71	20250318	184200	697038135	15960	15960	15960	15960	0
72	20250318	184100	697038135	15960	15960	15960	15960	0
73	20250318	184000	697038135	15960	15960	15960	15960	0
74	20250318	183900	697038135	15960	15960	15960	15960	0
75	20250318	183800	697038135	15960	15960	15960	15960	0
76	20250318	183700	697038135	15960	15960	15960	15960	0
77	20250318	183600	697038135	15960	15960	15960	15960	0
78	20250318	183500	697038135	15960	15960	15960	15960	0
79	20250318	183400	697038135	15960	15960	15960	15960	0
80	20250318	183300	697038135	15960	15960	15960	15960	0
81	20250318	183200	697038135	15960	15960	15960	15960	0
82	20250318	183100	697038135	15960	15960	15960	15960	0
83	20250318	183000	697038135	15960	15960	15960	15960	0
84	20250318	182900	697038135	15960	15960	15960	15960	0
85	20250318	182800	697038135	15960	15960	15960	15960	0
86	20250318	182700	697038135	15960	15960	15960	15960	0
87	20250318	182600	697038135	15960	15960	15960	15960	0
88	20250318	182500	697038135	15960	15960	15960	15960	0
89	20250318	182400	697038135	15960	15960	15960	15960	0
90	20250318	182300	697038135	15960	15960	15960	15960	0
91	20250318	182200	697038135	15960	15960	15960	15960	0
92	20250318	182100	697038135	15960	15960	15960	15960	1845
93	20250318	182000	697038135	15960	15960	15960	15960	0
94	20250318	181900	697038135	15960	15960	15960	15960	0
95	20250318	181800	697038135	15960	15960	15960	15960	0
96	20250318	181700	697038135	15960	15960	15960	15960	0
97	20250318	181600	697038135	15960	15960	15960	15960	0
98	20250318	181500	697038135	15960	15960	15960	15960	0
99	20250318	181400	697038135	15960	15960	15960	15960	0
100	20250318	181300	697038135	15960	15960	15960	15960	0
101	20250318	181200	697038135	15960	15960	15960	15960	0
102	20250318	181100	697038135	15960	15960	15960	15960	0
103	20250318	181000	697038135	15960	15960	15960	15960	0
104	20250318	180900	697038135	15960	15960	15960	15960	0
105	20250318	180800	697038135	15960	15960	15960	15960	0
106	20250318	180700	697038135	15960	15960	15960	15960	0
107	20250318	180600	697038135	15960	15960	15960	15960	0
108	20250318	180500	697038135	15960	15960	15960	15960	0
109	20250318	180400	697038135	15960	15960	15960	15960	0
110	20250318	180300	697038135	15960	15960	15960	15960	0
111	20250318	180200	697038135	15960	15960	15960	15960	0
112	20250318	180100	697038135	15960	15960	15960	15960	0
113	20250318	180000	697038135	15960	15960	15960	15960	0
114	20250318	175900	697038135	15960	15960	15960	15960	0
115	20250318	175800	697038135	15960	15960	15960	15960	0
116	20250318	175700	697038135	15960	15960	15960	15960	0
117	20250318	175600	697038135	15960	15960	15960	15960	0
118	20250318	175500	697038135	15960	15960	15960	15960	0
119	20250318	175400	697038135	15960	15960	15960	15960	0
120	20250318	175300	697038135	15960	15960	15960	15960	0
121	20250318	175200	697038135	15960	15960	15960	15960	0
122	20250318	175100	697038135	15960	15960	15960	15960	1845
123	20250318	175000	697038135	15960	15960	15960	15960	0
124	20250318	174900	697038135	15960	15960	15960	15960	0
125	20250318	174800	697038135	15960	15960	15960	15960	0
126	20250318	174700	697038135	15960	15960	15960	15960	0
127	20250318	174600	697038135	15960	15960	15960	15960	0
128	20250318	174500	697038135	15960	15960	15960	15960	0
129	20250318	174400	697038135	15960	15960	15960	15960	0
130	20250318	174300	697038135	15960	15960	15960	15960	0
131	20250318	174200	697038135	15960	15960	15960	15960	0
132	20250318	174100	697038135	15960	15960	15960	15960	0
133	20250318	174000	697038135	15960	15960	15960	15960	0
134	20250318	173900	697038135	15960	15960	15960	15960	0
135	20250318	173800	697038135	15960	15960	15960	15960	0
136	20250318	173700	697038135	15960	15960	15960	15960	0
137	20250318	173600	697038135	15960	15960	15960	15960	0
138	20250318	173500	697038135	15960	15960	15960	15960	0
139	20250318	173400	697038135	15960	15960	15960	15960	0
140	20250318	173300	697038135	15960	15960	15960	15960	0
141	20250318	173200	697038135	15960	15960	15960	15960	0
142	20250318	173100	697038135	15960	15960	15960	15960	0
143	20250318	173000	697038135	15960	15960	15960	15960	0
144	20250318	172900	697038135	15960	15960	15960	15960	0
145	20250318	172800	697038135	15960	15960	15960	15960	0
146	20250318	172700	697038135	15960	15960	15960	15960	0
147	20250318	172600	697038135	15960	15960	15960	15960	0
148	20250318	172500	697038135	15960	15960	15960	15960	0
149	20250318	172400	697038135	15960	15960	15960	15960	0
150	20250318	172300	697038135	15960	15960	15960	15960	0
151	20250318	172200	697038135	15960	15960	15960	15960	0
152	20250318	172100	697038135	15960	15960	15960	15960	1845
153	20250318	172000	697038135	15960	15960	15960	15960	0
154	20250318	171900	697038135	15960	15960	15960	15960	0
155	20250318	171800	697038135	15960	15960	15960	15960	0
156	20250318	171700	697038135	15960	15960	15960	15960	0
157	20250318	171600	697038135	15960	15960	15960	15960	0
158	20250318	171500	697038135	15960	15960	15960	15960	0
159	20250318	171400	697038135	15960	15960	15960	15960	0
160	20250318	171300	697038135	15960	15960	15960	15960	0
161	20250318	171200	697038135	15960	15960	15960	15960	0
162	20250318	171100	697038135	15960	15960	15960	15960	0
163	20250318	171000	697038135	15960	15960	15960	15960	0
164	20250318	170900	697038135	15960	15960	15960	15960	0
165	20250318	170800	697038135	15960	15960	15960	15960	0
166	20250318	170700	697038135	15960	15960	15960	15960	0
167	20250318	170600	697038135	15960	15960	15960	15960	0
168	20250318	170500	697038135	15960	15960	15960	15960	0
169	20250318	170400	697038135	15960	15960	15960	15960	0
170	20250318	170300	697038135	15960	15960	15960	15960	0
171	20250318	170200	697038135	15960	15960	15960	15960	0
172	20250318	170100	697038135	15960	15960	15960	15960	0
173	20250318	170000	697038135	15960	15960	15960	15960	0
174	20250318	165900	697038135	15960	15960	15960	15960	0
175	20250318	165800	697038135	15960	15960	15960	15960	0
176	20250318	165700	697038135	15960	15960	15960	15960	0
177	20250318	165600	697038135	15960	15960	15960	15960	0
178	20250318	165500	697038135	15960	15960	15960	15960	0
179	20250318	165400	697038135	15960	15960	15960	15960	0
180	20250318	165300	697038135	15960	15960	15960	15960	0
181	20250318	165200	697038135	15960	15960	15960	15960	0
182	20250318	165100	697038135	15960	15960	15960	15960	1845
183	20250318	165000	697038135	15960	15960	15960	15960	0
184	20250318	164900	697038135	15960	15960	15960	15960	0
185	20250318	164800	697038135	15960	15960	15960	15960	0
186	20250318	164700	697038135	15960	15960	15960	15960	0
187	20250318	164600	697038135	15960	15960	15960	15960	0
188	20250318	164500	697038135	15960	15960	15960	15960	0
189	20250318	164400	697038135	15960	15960	15960	15960	0
190	20250318	164300	697038135	15960	15960	15960	15960	0
191	20250318	164200	697038135	15960	15960	15960	15960	0
192	20250318	164100	697038135	15960	15960	15960	15960	0
193	20250318	164000	697038135	15960	15960	15960	15960	0
194	20250318	163900	697038135	15960	15960	15960	15960	0
195	20250318	163800	697038135	15960	15960	15960	15960	0
196	20250318	163700	697038135	15960	15960	15960	15960	0
197	20250318	163600	697038135	15960	15960	15960	15960	0
198	20250318	163500	697038135	15960	15960	15960	15960	0
199	20250318	163400	697038135	15960	15960	15960	15960	0
200	20250318	163300	697038135	15960	15960	15960	15960	0
201	20250318	163200	697038135	15960	15960	15960	15960	0
202	20250318	163100	697038135	15960	15960	15960	15960	0
203	20250318	163000	697038135	15960	15960	15960	15960	0
204	20250318	162900	697038135	15960	15960	15960	15960	0
205	20250318	162800	697038135	15960	15960	15960	15960	0
206	20250318	162700	697038135	15960	15960	15960	15960	0
207	20250318	162600	697038135	15960	15960	15960	15960	0
208	20250318	162500	697038135	15960	15960	15960	15960	0
209	20250318	162400	697038135	15960	15960	15960	15960	0
210	20250318	162300	697038135	15960	15960	15960	15960	0
211	20250318	162200	697038135	15960	15960	15960	15960	0
212	20250318	162100	697038135	15960	15960	15960	15960	1845
213	20250318	162000	697038135	15960	15960	15960	15960	0
214	20250318	161900	697038135	15960	15960	15960	15960	0
215	20250318	161800	697038135	15960	15960	15960	15960	0
216	20250318	161700	697038135	15960	15960	15960	15960	0
217	20250318	161600	697038135	15960	15960	15960	15960	0
218	20250318	161500	697038135	15960	15960	15960	15960	0
219	20250318	161400	697038135	15960	15960	15960	15960	0
220	20250318	161300	697038135	15960	15960	15960	15960	0
221	20250318	161200	697038135	15960	15960	15960	15960	0
222	20250318	161100	697038135	15960	15960	15960	15960	0
223	20250318	161000	697038135	15960	15960	15960	15960	0
224	20250318	160900	697038135	15960	15960	15960	15960	0
225	20250318	160800	697038135	15960	15960	15960	15960	0
226	20250318	160700	697038135	15960	15960	15960	15960	0
227	20250318	160600	697038135	15960	15960	15960	15960	0
228	20250318	160500	697038135	15960	15960	15960	15960	0
229	20250318	160400	697038135	15960	15960	15960	15960	0
230	20250318	160300	697038135	15960	15960	15960	15960	0
231	20250318	160200	697038135	15960	15960	15960	15960	0
232	20250318	160100	697038135	15960	15960	15960	15960	0
233	20250318	160000	697038135	15960	15960	15960	15960	0
234	20250318	155900	697038135	15960	15960	15960	15960	0
235	20250318	155800	697038135	15960	15960	15960	15960	0
236	20250318	155700	697038135	15960	15960	15960	15960	0
237	20250318	155600	697038135	15960	15960	15960	15960	0
238	20250318	155500	697038135	15960	15960	15960	15960	0
239	20250318	155400	697038135	15960	15960	15960	15960	0
240	20250318	155300	697038135	15960	15960	15960	15960	0
241	20250318	155200	697038135	15960	15960	15960	15960	0
242	20250318	155100	697038135	15960	15960	15960	15960	1845
243	20250318	155000	697038135	15960	15960	15960	15960	0
244	20250318	154900	697038135	15960	15960	15960	15960	0
245	20250318	154800	697038135	15960	15960	15960	15960	0
246	20250318	154700	697038135	15960	15960	15960	15960	0
247	20250318	154600	697038135	15960	15960	15960	15960	0
248	20250318	154500	697038135	15960	15960	15960	15960	0
249	20250318	154400	697038135	15960	15960	15960	15960	0
250	20250318	154300	697038135	15960	15960	15960	15960	0
251	20250318	154200	697038135	15960	15960	15960	15960	0
252	20250318	154100	697038135	15960	15960	15960	15960	0
253	20250318	154000	697038135	15960	15960	15960	15960	0
254	20250318	153900	697038135	15960	15960	15960	15960	0
255	20250318	153800	697038135	15960	15960	15960	15960	0
256	20250318	153700	697038135	15960	15960	15960	15960	0
257	20250318	153600	697038135	15960	15960	15960	15960	0
258	20250318	153500	697038135	15960	15960	15960	15960	0
259	20250318	153400	697038135	15960	15960	15960	15960	0
260	20250318	153300	697038135	15960	15960	15960	15960	0
261	20250318	153200	697038135	15960	15960	15960	15960	0
262	20250318	153100	697038135	15960	15960	15960	15960	0
263	20250318	153000	697038135	15960	15960	15960	15960	1845
264	20250318	152900	667591935	15970	15970	15970	15970	0
265	20250318	152800	667591935	15970	15970	15970	15970	0
266	20250318	152700	667591935	15970	15970	15970	15970	0
267	20250318	152600	667591935	15970	15970	15970	15970	0
268	20250318	152500	667591935	15970	15970	15970	15970	0
269	20250318	152400	667591935	15970	15970	15970	15970	0
270	20250318	152300	667591935	15970	15970	15970	15970	0
271	20250318	152200	667591935	15970	15970	15970	15970	0
272	20250318	152100	667591935	15970	15970	15970	15970	0
273	20250318	152000	667591935	15970	15970	15970	15970	0
274	20250318	151900	667591935	15970	15960	15970	15960	20
275	20250318	151800	667272615	15960	15970	15970	15960	271
276	20250318	151700	662944755	15975	15970	15975	15970	11
277	20250318	151600	662769080	15970	15970	15970	15970	34
278	20250318	151500	662226100	15970	15970	15970	15970	7
279	20250318	151400	662114310	15970	15960	15970	15960	90
280	20250318	151300	660677330	15960	15960	15970	15960	17
281	20250318	151200	660405940	15970	15970	15970	15970	23
282	20250318	151100	660038630	15970	15970	15970	15970	8
283	20250318	151000	659910870	15960	15960	15970	15960	174
284	20250318	150900	657132600	15960	15960	15970	15960	9
285	20250318	150800	656988950	15960	15980	15980	15960	56
286	20250318	150700	656094360	15970	15970	15970	15970	185
287	20250318	150600	653139910	15960	15960	15960	15960	39
288	20250318	150500	652517470	15960	15960	15960	15960	7
289	20250318	150400	652405750	15960	15960	15970	15960	42
290	20250318	150300	651735420	15970	15960	15980	15960	10
291	20250318	150200	651575780	15970	15960	15970	15960	219
292	20250318	150100	648078700	15960	15960	15960	15960	6
293	20250318	150000	647982940	15960	15970	15970	15960	44
294	20250318	145900	647280680	15960	15960	15960	15960	7
295	20250318	145800	647168960	15970	15960	15970	15960	45
296	20250318	145700	646450710	15970	15970	15970	15960	40
297	20250318	145600	645811940	15960	15970	15970	15960	9
298	20250318	145500	645668280	15960	15970	15970	15960	69
299	20250318	145400	644566420	15960	15970	15970	15960	40
300	20250318	145300	643927690	15970	15970	15970	15970	133
301	20250318	145200	641803680	15980	15970	15980	15970	73
302	20250318	145100	640637470	15970	15970	15970	15970	7
303	20250318	145000	640525680	15980	15970	15980	15970	43
304	20250318	144900	639838960	15970	15970	15970	15970	10
305	20250318	144800	639679260	15970	15970	15970	15970	40
306	20250318	144700	639040460	15970	15970	15970	15970	118
307	20250318	144600	637156000	15960	15960	15960	15960	79
308	20250318	144500	635895160	15960	15980	15980	15960	107
309	20250318	144400	634185440	15960	15960	15980	15960	258
310	20250318	144300	630067410	15970	15960	15970	15960	2
311	20250318	144200	630035480	15970	15970	15970	15960	112
312	20250318	144100	628247170	15960	15960	15960	15960	7
313	20250318	144000	628135450	15960	15970	15970	15960	43
314	20250318	143900	627449160	15970	15960	15970	15960	60
315	20250318	143800	626491490	15960	15960	15960	15960	33
316	20250318	143700	625964810	15960	15970	15970	15960	28
317	20250318	143600	625517720	15970	15960	15970	15960	140
318	20250318	143500	623282325	15970	15960	15970	15960	9
319	20250318	143400	623138675	15960	15960	15960	15960	41
320	20250318	143300	622484315	15970	15960	15970	15960	8
321	20250318	143200	622356565	15960	15970	15970	15960	35
322	20250318	143100	621797675	15970	15960	15970	15960	58
323	20250318	143000	620871515	15970	15960	15970	15960	137
324	20250318	142900	618684975	15970	15970	15970	15960	121
325	20250318	142800	616752815	15970	15960	15970	15960	49
326	20250318	142700	615970750	15970	15970	15970	15960	11
327	20250318	142600	615795160	15970	15970	15970	15960	634
328	20250318	142500	605671740	15970	15980	15980	15970	20
329	20250318	142400	605352280	15970	15970	15970	15970	63
330	20250318	142300	604346170	15970	15970	15970	15970	22
331	20250318	142200	603994830	15970	15975	15980	15970	93
332	20250318	142100	602509125	15970	15970	15980	15970	39
333	20250318	142000	601886195	15970	15970	15970	15970	39
334	20250318	141900	601263365	15970	15970	15970	15970	67
335	20250318	141800	600193375	15970	15970	15970	15970	46
336	20250318	141700	599458755	15970	15970	15970	15970	18
337	20250318	141600	599171295	15970	15975	15980	15970	63
338	20250318	141500	598165170	15970	15970	15970	15970	14
339	20250318	141400	597941590	15970	15970	15970	15970	56
340	20250318	141300	597047270	15970	15970	15970	15970	0
341	20250318	141200	597047270	15970	15970	15970	15970	40
342	20250318	141100	596408470	15980	15980	15980	15980	62
343	20250318	141000	595417710	15980	15980	15990	15980	50
344	20250318	140900	594618600	15980	15980	15980	15980	15
345	20250318	140800	594378900	15980	15980	15990	15980	45
346	20250318	140700	593659780	15980	15990	15990	15980	25
347	20250318	140600	593260240	15990	15990	16000	15980	542
348	20250318	140500	584594310	15990	15970	15990	15970	99
349	20250318	140400	583011440	15980	15970	15980	15970	141
350	20250318	140300	580758770	15970	15970	15970	15970	6
351	20250318	140200	580662950	15970	15990	15990	15970	79
352	20250318	140100	579400540	15980	15970	15980	15970	23
353	20250318	140000	579033220	15970	15970	15980	15970	83
354	20250318	135900	577706960	15980	15980	15980	15980	97
355	20250318	135800	576156900	15970	15970	15980	15970	80
356	20250318	135700	574878940	15970	15980	15980	15970	16
357	20250318	135600	574623390	15970	15975	15980	15970	312
358	20250318	135500	569637965	15975	15970	15975	15970	10
359	20250318	135400	569478260	15970	15980	15990	15970	327
360	20250318	135300	564252370	15970	15970	15970	15970	8
361	20250318	135200	564124610	15970	15980	15980	15970	393
362	20250318	135100	557844990	15970	15980	15980	15970	209
363	20250318	135000	554505270	15980	15970	15990	15970	239
364	20250318	134900	550683940	15980	15965	15980	15960	718
365	20250318	134800	539213825	15960	15960	15960	15960	42
366	20250318	134700	538543505	15960	15970	15970	15960	21
367	20250318	134600	538208335	15960	15960	15970	15960	42
368	20250318	134500	537537995	15960	15960	15970	15960	29
369	20250318	134400	537075095	15960	15960	15970	15960	48
370	20250318	134300	536309005	15970	15965	15970	15960	10
371	20250318	134200	536149380	15960	15960	15960	15960	349
372	20250318	134100	530579340	15960	15960	15970	15960	26
373	20250318	134000	530164220	15960	15960	15960	15960	45
374	20250318	133900	529446020	15960	15960	15970	15960	23
375	20250318	133800	529078920	15960	15970	15970	15960	45
376	20250318	133700	528360700	15960	15970	15970	15960	147
377	20250318	133600	526013180	15970	15970	15980	15970	385
378	20250318	133500	519864710	15970	15970	15980	15970	102
379	20250318	133400	518235205	15970	15980	15980	15970	20
380	20250318	133300	517915665	15970	15970	15990	15970	261
381	20250318	133200	513743585	15970	15990	15990	15970	33
382	20250318	133100	513216165	15990	15970	15990	15970	100
383	20250318	133000	511617965	15970	15980	15980	15970	1402
384	20250318	132900	489217595	15980	15980	15980	15980	39
385	20250318	132800	488594375	15980	15990	15990	15980	47
386	20250318	132700	487843285	15980	15980	15980	15980	40
387	20250318	132600	487204085	15980	15980	15980	15980	7
388	20250318	132500	487092225	15990	15980	15990	15980	51
389	20250318	132400	486277230	15980	15980	15980	15980	7
390	20250318	132300	486165370	15990	15990	15990	15970	259
391	20250318	132200	482025180	15980	15980	15980	15980	97
392	20250318	132100	480475120	15970	15990	15990	15970	376
393	20250318	132000	474467790	15990	15985	15990	15985	130
394	20250318	131900	472389095	15980	15980	15980	15980	40
395	20250318	131800	471749895	15980	15980	15980	15980	32
396	20250318	131700	471238535	15980	15990	15990	15980	37
397	20250318	131600	470646975	16000	15990	16000	15990	37
398	20250318	131500	470055140	15990	15990	15990	15990	55
399	20250318	131400	469175690	15990	15990	15990	15990	16
400	20250318	131300	468919850	15990	15990	15990	15990	111
401	20250318	131200	467144960	15990	15990	15990	15990	23
402	20250318	131100	466777190	15990	15980	15990	15980	74
403	20250318	131000	465594320	15990	15980	15990	15980	100
404	20250318	130900	463995335	15980	15980	15980	15980	46
405	20250318	130800	463260255	15980	15980	15980	15980	21
406	20250318	130700	462924675	15980	15990	15990	15980	41
407	20250318	130600	462269485	15990	15990	15990	15980	108
408	20250318	130500	460543390	15990	15990	15990	15990	226
409	20250318	130400	456929650	15990	15990	15990	15990	7
410	20250318	130300	456817720	15990	15990	15990	15990	53
411	20250318	130200	455970250	15990	15990	15990	15990	10
412	20250318	130100	455810350	15990	16000	16000	15990	48
413	20250318	130000	455042820	15990	15990	15990	15990	20
414	20250318	125900	454723020	15990	15990	16000	15990	53
415	20250318	125800	453875450	15990	15990	15990	15990	21
416	20250318	125700	453539660	15990	15990	15990	15990	40
417	20250318	125600	452900060	15990	15980	15990	15980	18
418	20250318	125500	452612260	15990	16000	16010	15980	292
419	20250318	125400	447941590	16000	16000	16000	15990	171
420	20250318	125300	445205660	16000	15980	16000	15980	93
421	20250318	125200	443719110	15980	15980	15980	15980	11
422	20250318	125100	443543330	15980	15980	15980	15980	89
423	20250318	125000	442121110	16000	15990	16000	15985	107
424	20250318	124900	440410085	15990	15990	15990	15990	51
425	20250318	124800	439594595	15990	15990	15990	15990	25
426	20250318	124700	439194845	15990	15990	15990	15990	54
427	20250318	124600	438331385	15990	15990	15990	15990	30
428	20250318	124500	437851685	16000	15990	16000	15990	82
429	20250318	124400	436540445	15990	15990	15990	15990	134
430	20250318	124300	434397785	15995	15990	15995	15990	54
431	20250318	124200	433534320	15990	15990	15990	15990	8
432	20250318	124100	433406400	15990	15980	15990	15980	50
433	20250318	124000	432607040	15980	15990	16000	15980	104
434	20250318	123900	430944270	15990	15990	16000	15990	123
435	20250318	123800	428976890	15990	15990	16000	15990	46
436	20250318	123700	428241240	15990	16000	16000	15990	85
437	20250318	123600	426881590	15990	15990	15990	15990	30
438	20250318	123500	426401890	15990	16000	16000	15990	49
439	20250318	123400	425618280	16000	15990	16000	15990	48
440	20250318	123300	424850570	15990	15980	15990	15980	83
441	20250318	123200	423523435	15980	15980	15980	15980	7
442	20250318	123100	423411575	15980	15980	15990	15980	109
443	20250318	123000	421669275	15980	15980	15980	15980	9
444	20250318	122900	421525455	15990	15980	15990	15980	61
445	20250318	122800	420550655	15980	16000	16010	15980	1061
446	20250318	122700	403582085	16000	16000	16000	16000	33
447	20250318	122600	403054085	16000	16005	16010	16000	48
448	20250318	122500	402285920	16010	16010	16010	16000	172
449	20250318	122400	399532600	16000	16000	16000	16000	33
450	20250318	122300	399004600	16000	16000	16010	16000	42
451	20250318	122200	398332570	16010	16010	16010	16010	45
452	20250318	122100	397612120	16000	16000	16000	16000	41
453	20250318	122000	396956120	16000	16010	16010	16000	9
454	20250318	121900	396812100	16010	16020	16020	16000	119
455	20250318	121800	394907815	16020	16010	16020	16010	20
456	20250318	121700	394587605	16010	16020	16020	16010	15
457	20250318	121600	394347445	16020	16010	16020	16010	28
458	20250318	121500	393899105	16010	16010	16010	16010	51
459	20250318	121400	393082595	16010	16020	16020	16010	18
460	20250318	121300	392794365	16010	16000	16010	16000	41
461	20250318	121200	392138015	16010	16010	16010	16005	16
462	20250318	121100	391881860	16000	16010	16010	16000	54
463	20250318	121000	391017720	16010	16010	16010	16010	88
464	20250318	120900	389608840	16010	16010	16010	16010	52
465	20250318	120800	388776320	16010	16010	16010	16010	90
466	20250318	120700	387335420	16010	16010	16020	16010	148
467	20250318	120600	384965840	16020	16010	16020	16010	8
468	20250318	120500	384837740	16010	16010	16010	16010	40
469	20250318	120400	384197340	16020	16020	16020	16010	239
470	20250318	120300	380368575	16020	16020	16020	16020	34
471	20250318	120200	379823895	16020	16040	16050	16020	11
472	20250318	120100	379647605	16020	16030	16030	16020	56
473	20250318	120000	378750475	16030	16030	16030	16020	104
474	20250318	115900	377083525	16030	16020	16050	16020	58
475	20250318	115800	376153465	16050	16050	16050	16020	43
476	20250318	115700	375463555	16020	16030	16040	16020	137
477	20250318	115600	373267735	16030	16030	16040	16030	60
478	20250318	115500	372305845	16030	16030	16050	16030	72
479	20250318	115400	371151265	16040	16030	16040	16030	53
480	20250318	115300	370301565	16040	16040	16050	16040	51
481	20250318	115200	369483275	16040	16030	16040	16030	55
482	20250318	115100	368601465	16040	16050	16050	16040	49
483	20250318	115000	367815115	16040	16030	16050	16030	91
484	20250318	114900	366355785	16050	16050	16050	16040	50
485	20250318	114800	365553610	16050	16050	16050	16040	166
486	20250318	114700	362890890	16050	16050	16060	16050	44
487	20250318	114600	362184380	16050	16030	16050	16030	122
488	20250318	114500	360228040	16040	16040	16040	16030	83
489	20250318	114400	358897170	16040	16050	16060	16030	642
490	20250318	114300	348594970	16060	16060	16060	16060	0
491	20250318	114200	348594970	16060	16060	16060	16060	0
492	20250318	114100	348594970	16060	16060	16060	16060	0
493	20250318	114000	348594970	16060	16060	16060	16060	0
494	20250318	113900	348594970	16060	16060	16060	16060	0
495	20250318	113800	348594970	16060	16060	16060	16060	0
496	20250318	113700	348594970	16060	16060	16060	16060	0
497	20250318	113600	348594970	16060	16050	16060	16050	53
498	20250318	113500	347744180	16050	16050	16060	16050	51
499	20250318	113400	346925260	16060	16050	16060	16040	101
500	20250318	113300	345304010	16040	16060	16060	16040	24
501	20250318	113200	344918710	16050	16050	16060	16040	72
502	20250318	113100	343763410	16060	16060	16060	16040	36
503	20250318	113000	343185680	16040	16060	16060	16040	96
504	20250318	112900	341645350	16060	16050	16060	16045	23
505	20250318	112800	341276105	16040	16060	16060	16040	315
506	20250318	112700	336222705	16050	16050	16050	16040	24
507	20250318	112600	335837575	16040	16040	16040	16030	131
508	20250318	112500	333736735	16040	16030	16040	16030	47
509	20250318	112400	332983045	16030	16020	16040	16020	50
510	20250318	112300	332181795	16030	16030	16040	16030	76
511	20250318	112200	330963095	16030	16040	16040	16020	58
512	20250318	112100	330033330	16030	16040	16050	16020	36
513	20250318	112000	329456200	16050	16060	16060	16020	1070
514	20250318	111900	312309710	16060	16050	16060	16050	35
515	20250318	111800	311747890	16060	16050	16060	16050	99
516	20250318	111700	310158580	16060	16050	16060	16050	50
517	20250318	111600	309355870	16050	16050	16070	16040	283
518	20250318	111500	304812130	16050	16040	16050	16040	46
519	20250318	111400	304074020	16050	16070	16070	16040	25
520	20250318	111300	303672690	16060	16055	16060	16040	431
521	20250318	111200	296753095	16060	16070	16070	16050	26
522	20250318	111100	296335585	16060	16040	16080	16040	2816
523	20250318	111000	251127185	16040	16040	16040	16030	501
524	20250318	110900	243093195	16050	16050	16050	16050	26
525	20250318	110800	242675895	16050	16040	16050	16040	97
526	20250318	110700	241119585	16050	16050	16050	16040	61
527	20250318	110600	240140595	16050	16050	16050	16040	101
528	20250318	110500	238520100	16050	16040	16050	16040	30
529	20250318	110400	238038730	16050	16050	16050	16040	19
530	20250318	110300	237733800	16050	16050	16050	16040	77
531	20250318	110200	236498190	16050	16050	16050	16050	11
532	20250318	110100	236321640	16050	16050	16050	16040	59
533	20250318	110000	235374850	16050	16040	16050	16040	99
534	20250318	105900	233786705	16050	16050	16050	16040	17
535	20250318	105800	233513865	16050	16060	16060	16040	41
536	20250318	105700	232855765	16060	16050	16060	16050	22
537	20250318	105600	232502545	16060	16060	16060	16050	81
538	20250318	105500	231202035	16050	16050	16060	16050	23
539	20250318	105400	230832695	16060	16050	16060	16050	60
540	20250318	105300	229869515	16050	16050	16050	16040	30
541	20250318	105200	229388145	16050	16050	16050	16040	19
542	20250318	105100	229083205	16040	16050	16050	16040	120
543	20250318	105000	227157365	16050	16045	16050	16045	24
544	20250318	104900	226772170	16050	16060	16060	16050	19
545	20250318	104800	226467110	16050	16050	16060	16040	45
546	20250318	104700	225744860	16060	16050	16060	16050	50
547	20250318	104600	224941870	16050	16060	16060	16050	149
548	20250318	104500	222550030	16060	16060	16060	16050	19
549	20250318	104400	222244920	16060	16060	16060	16050	281
550	20250318	104300	217732190	16060	16050	16060	16050	31
551	20250318	104200	217234465	16060	16040	16060	16040	39
552	20250318	104100	216608415	16050	16060	16060	16050	36
553	20250318	104000	216030335	16060	16050	16060	16050	16
554	20250318	103900	215773485	16050	16060	16060	16050	52
555	20250318	103800	214938515	16050	16040	16060	16040	71
556	20250318	103700	213799055	16050	16050	16050	16040	25
557	20250318	103600	213397815	16050	16050	16050	16040	58
558	20250318	103500	212467055	16040	16050	16050	16040	20
559	20250318	103400	212146075	16050	16050	16050	16040	29
560	20250318	103300	211680765	16050	16050	16050	16040	42
561	20250318	103200	211006680	16060	16060	16060	16050	42
562	20250318	103100	210332220	16060	16050	16060	16040	76
563	20250318	103000	209112520	16050	16050	16050	16040	18
564	20250318	102900	208823630	16060	16050	16060	16050	58
565	20250318	102800	207892380	16050	16060	16060	16050	27
566	20250318	102700	207458900	16060	16060	16060	16050	50
567	20250318	102600	206656130	16060	16050	16060	16050	65
568	20250318	102500	205612485	16050	16070	16070	16050	196
569	20250318	102400	202466175	16070	16070	16070	16060	35
570	20250318	102300	201903935	16060	16070	16070	16060	18
571	20250318	102200	201614725	16060	16070	16070	16060	168
572	20250318	102100	198915315	16070	16060	16070	16060	23
573	20250318	102000	198545865	16070	16050	16070	16050	62
574	20250318	101900	197550070	16060	16060	16060	16050	172
575	20250318	101800	194788960	16060	16050	16060	16040	393
576	20250318	101700	188481180	16050	16030	16050	16010	617
577	20250318	101600	178591020	16030	16020	16030	16010	217
578	20250318	101500	175114470	16020	16010	16030	16010	23
579	20250318	101400	174745820	16030	16030	16030	16010	55
580	20250318	101300	173864190	16030	16050	16050	16020	332
581	20250318	101200	168540670	16050	16050	16060	16040	67
582	20250318	101100	167465340	16050	16030	16060	16030	300
583	20250318	101000	162652820	16030	16020	16030	16020	42
584	20250318	100900	161979590	16030	16030	16030	16020	36
585	20250318	100800	161402720	16020	16020	16030	16010	41
586	20250318	100700	160745890	16020	16020	16020	16020	37
587	20250318	100600	160153150	16010	16020	16020	16010	25
588	20250318	100500	159752700	16020	16010	16020	16000	101
589	20250318	100400	158134870	16000	16010	16010	16000	76
590	20250318	100300	156918120	16010	16010	16010	16000	21
591	20250318	100200	156581940	16000	16010	16010	16000	67
592	20250318	100100	155509310	16000	16010	16010	16000	19
593	20250318	100000	155205140	16010	16010	16010	16000	164
594	20250318	095900	152579520	16010	16000	16010	16000	24
595	20250318	095800	152195390	16000	16010	16010	16000	17
596	20250318	095700	151923310	16010	16000	16010	16000	24
597	20250318	095600	151539200	16000	16000	16000	16000	16
598	20250318	095500	151283200	16000	16000	16000	16000	20
599	20250318	095400	150963200	16010	16010	16010	16010	28
600	20250318	095300	150514920	16010	16010	16020	15990	440
601	20250318	095200	143474710	16010	16000	16010	16000	2
602	20250318	095100	143442700	16000	16010	16010	16000	410
603	20250318	095000	136881110	16020	16010	16020	16010	69
604	20250318	094900	135776370	16010	16010	16010	16010	0
605	20250318	094800	135776370	16010	16010	16020	16010	109
606	20250318	094700	134031220	16020	16020	16020	16020	0
607	20250318	094600	134031220	16020	16020	16020	16020	78
608	20250318	094500	132781660	16020	16020	16020	16020	28
609	20250318	094400	132333100	16020	16020	16020	16020	0
610	20250318	094300	132333100	16020	16020	16020	16020	8
611	20250318	094200	132204940	16010	16010	16010	16010	5
612	20250318	094100	132124890	16020	16020	16020	16020	33
613	20250318	094000	131596230	16020	16010	16020	16010	189
614	20250318	093900	128570220	16010	16000	16010	16000	46
615	20250318	093800	127833890	16000	16010	16010	16000	205
616	20250318	093700	124551850	16010	16020	16020	16010	40
617	20250318	093600	123911440	16020	16010	16020	16010	154
618	20250318	093500	121445820	16010	16020	16020	16010	1007
619	20250318	093400	105314910	16020	16020	16020	16020	0
620	20250318	093300	105314910	16020	16020	16020	16020	5
621	20250318	093200	105234810	16020	16020	16020	16020	28
622	20250318	093100	104786250	16020	16020	16020	16020	36
623	20250318	093000	104209530	16010	16020	16020	16010	315
624	20250318	092900	99163240	16030	16040	16040	16020	71
625	20250318	092800	98025500	16050	16030	16050	16030	136
626	20250318	092700	95844520	16040	16060	16060	16040	882
627	20250318	092600	81697220	16050	16030	16070	16030	351
628	20250318	092500	76066640	16020	16020	16020	16020	52
629	20250318	092400	75233600	16030	16030	16030	16030	10
630	20250318	092300	75073300	16040	16040	16040	16030	117
631	20250318	092200	73196680	16040	16020	16040	16020	110
632	20250318	092100	71433090	16020	16010	16040	16010	147
633	20250318	092000	69078350	16020	16010	16020	16010	35
634	20250318	091900	68517730	16010	16040	16040	16010	1517
635	20250318	091800	44208210	16050	16050	16050	16050	0
636	20250318	091700	44208210	16050	16050	16050	16050	6
637	20250318	091600	44111910	16050	16060	16060	16050	74
638	20250318	091500	42924050	16060	16060	16060	16060	0
639	20250318	091400	42924050	16060	16050	16060	16050	21
640	20250318	091300	42586810	16060	16060	16060	16060	4
641	20250318	091200	42522570	16050	16060	16070	16040	94
642	20250318	091100	41014190	16060	16070	16080	16060	235
643	20250318	091000	37238020	16060	16080	16080	16060	45
644	20250318	090900	36514910	16070	16050	16070	16040	204
645	20250318	090800	33237750	16070	16090	16090	16050	171
646	20250318	090700	30488680	16090	16060	16090	16060	59
647	20250318	090600	29540120	16100	16100	16100	16060	259
648	20250318	090500	25372880	16070	16110	16110	16070	97
649	20250318	090400	23810610	16110	16090	16130	16090	373
650	20250318	090300	17801100	16090	16090	16100	16090	189
651	20250318	090200	14758930	16080	16070	16080	16070	274
652	20250318	090100	10353450	16080	16090	16090	16030	126
653	20250318	090000	8327370	16030	16100	16100	16030	518