KissMeData/069260/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	195100	622830345	16050	16050	16050	16050	534
3	20250312	195000	622830345	16050	16050	16050	16050	0
4	20250312	194900	622830345	16050	16050	16050	16050	0
5	20250312	194800	622830345	16050	16050	16050	16050	0
6	20250312	194700	622830345	16050	16050	16050	16050	0
7	20250312	194600	622830345	16050	16050	16050	16050	0
8	20250312	194500	622830345	16050	16050	16050	16050	0
9	20250312	194400	622830345	16050	16050	16050	16050	0
10	20250312	194300	622830345	16050	16050	16050	16050	0
11	20250312	194200	622830345	16050	16050	16050	16050	0
12	20250312	194100	622830345	16050	16050	16050	16050	0
13	20250312	194000	622830345	16050	16050	16050	16050	0
14	20250312	193900	622830345	16050	16050	16050	16050	0
15	20250312	193800	622830345	16050	16050	16050	16050	0
16	20250312	193700	622830345	16050	16050	16050	16050	0
17	20250312	193600	622830345	16050	16050	16050	16050	0
18	20250312	193500	622830345	16050	16050	16050	16050	0
19	20250312	193400	622830345	16050	16050	16050	16050	0
20	20250312	193300	622830345	16050	16050	16050	16050	0
21	20250312	193200	622830345	16050	16050	16050	16050	0
22	20250312	193100	622830345	16050	16050	16050	16050	0
23	20250312	193000	622830345	16050	16050	16050	16050	0
24	20250312	192900	622830345	16050	16050	16050	16050	0
25	20250312	192800	622830345	16050	16050	16050	16050	0
26	20250312	192700	622830345	16050	16050	16050	16050	0
27	20250312	192600	622830345	16050	16050	16050	16050	0
28	20250312	192500	622830345	16050	16050	16050	16050	0
29	20250312	192400	622830345	16050	16050	16050	16050	0
30	20250312	192300	622830345	16050	16050	16050	16050	0
31	20250312	192200	622830345	16050	16050	16050	16050	0
32	20250312	192100	622830345	16050	16050	16050	16050	534
33	20250312	192000	622830345	16050	16050	16050	16050	0
34	20250312	191900	622830345	16050	16050	16050	16050	0
35	20250312	191800	622830345	16050	16050	16050	16050	0
36	20250312	191700	622830345	16050	16050	16050	16050	0
37	20250312	191600	622830345	16050	16050	16050	16050	0
38	20250312	191500	622830345	16050	16050	16050	16050	0
39	20250312	191400	622830345	16050	16050	16050	16050	0
40	20250312	191300	622830345	16050	16050	16050	16050	0
41	20250312	191200	622830345	16050	16050	16050	16050	0
42	20250312	191100	622830345	16050	16050	16050	16050	0
43	20250312	191000	622830345	16050	16050	16050	16050	0
44	20250312	190900	622830345	16050	16050	16050	16050	0
45	20250312	190800	622830345	16050	16050	16050	16050	0
46	20250312	190700	622830345	16050	16050	16050	16050	0
47	20250312	190600	622830345	16050	16050	16050	16050	0
48	20250312	190500	622830345	16050	16050	16050	16050	0
49	20250312	190400	622830345	16050	16050	16050	16050	0
50	20250312	190300	622830345	16050	16050	16050	16050	0
51	20250312	190200	622830345	16050	16050	16050	16050	0
52	20250312	190100	622830345	16050	16050	16050	16050	0
53	20250312	190000	622830345	16050	16050	16050	16050	0
54	20250312	185900	622830345	16050	16050	16050	16050	0
55	20250312	185800	622830345	16050	16050	16050	16050	0
56	20250312	185700	622830345	16050	16050	16050	16050	0
57	20250312	185600	622830345	16050	16050	16050	16050	0
58	20250312	185500	622830345	16050	16050	16050	16050	0
59	20250312	185400	622830345	16050	16050	16050	16050	0
60	20250312	185300	622830345	16050	16050	16050	16050	0
61	20250312	185200	622830345	16050	16050	16050	16050	0
62	20250312	185100	622830345	16050	16050	16050	16050	534
63	20250312	185000	622830345	16050	16050	16050	16050	0
64	20250312	184900	622830345	16050	16050	16050	16050	0
65	20250312	184800	622830345	16050	16050	16050	16050	0
66	20250312	184700	622830345	16050	16050	16050	16050	0
67	20250312	184600	622830345	16050	16050	16050	16050	0
68	20250312	184500	622830345	16050	16050	16050	16050	0
69	20250312	184400	622830345	16050	16050	16050	16050	0
70	20250312	184300	622830345	16050	16050	16050	16050	0
71	20250312	184200	622830345	16050	16050	16050	16050	0
72	20250312	184100	622830345	16050	16050	16050	16050	0
73	20250312	184000	622830345	16050	16050	16050	16050	0
74	20250312	183900	622830345	16050	16050	16050	16050	0
75	20250312	183800	622830345	16050	16050	16050	16050	0
76	20250312	183700	622830345	16050	16050	16050	16050	0
77	20250312	183600	622830345	16050	16050	16050	16050	0
78	20250312	183500	622830345	16050	16050	16050	16050	0
79	20250312	183400	622830345	16050	16050	16050	16050	0
80	20250312	183300	622830345	16050	16050	16050	16050	0
81	20250312	183200	622830345	16050	16050	16050	16050	0
82	20250312	183100	622830345	16050	16050	16050	16050	0
83	20250312	183000	622830345	16050	16050	16050	16050	0
84	20250312	182900	622830345	16050	16050	16050	16050	0
85	20250312	182800	622830345	16050	16050	16050	16050	0
86	20250312	182700	622830345	16050	16050	16050	16050	0
87	20250312	182600	622830345	16050	16050	16050	16050	0
88	20250312	182500	622830345	16050	16050	16050	16050	0
89	20250312	182400	622830345	16050	16050	16050	16050	0
90	20250312	182300	622830345	16050	16050	16050	16050	0
91	20250312	182200	622830345	16050	16050	16050	16050	0
92	20250312	182100	622830345	16050	16050	16050	16050	534
93	20250312	182000	622830345	16050	16050	16050	16050	0
94	20250312	181900	622830345	16050	16050	16050	16050	0
95	20250312	181800	622830345	16050	16050	16050	16050	0
96	20250312	181700	622830345	16050	16050	16050	16050	0
97	20250312	181600	622830345	16050	16050	16050	16050	0
98	20250312	181500	622830345	16050	16050	16050	16050	0
99	20250312	181400	622830345	16050	16050	16050	16050	0
100	20250312	181300	622830345	16050	16050	16050	16050	0
101	20250312	181200	622830345	16050	16050	16050	16050	0
102	20250312	181100	622830345	16050	16050	16050	16050	0
103	20250312	181000	622830345	16050	16050	16050	16050	0
104	20250312	180900	622830345	16050	16050	16050	16050	0
105	20250312	180800	622830345	16050	16050	16050	16050	0
106	20250312	180700	622830345	16050	16050	16050	16050	0
107	20250312	180600	622830345	16050	16050	16050	16050	0
108	20250312	180500	622830345	16050	16050	16050	16050	0
109	20250312	180400	622830345	16050	16050	16050	16050	0
110	20250312	180300	622830345	16050	16050	16050	16050	0
111	20250312	180200	622830345	16050	16050	16050	16050	0
112	20250312	180100	622830345	16050	16050	16050	16050	0
113	20250312	180000	622830345	16050	16050	16050	16050	0
114	20250312	175900	622830345	16050	16050	16050	16050	0
115	20250312	175800	622830345	16050	16050	16050	16050	0
116	20250312	175700	622830345	16050	16050	16050	16050	0
117	20250312	175600	622830345	16050	16050	16050	16050	0
118	20250312	175500	622830345	16050	16050	16050	16050	0
119	20250312	175400	622830345	16050	16050	16050	16050	0
120	20250312	175300	622830345	16050	16050	16050	16050	0
121	20250312	175200	622830345	16050	16050	16050	16050	0
122	20250312	175100	622830345	16050	16050	16050	16050	534
123	20250312	175000	622830345	16050	16050	16050	16050	0
124	20250312	174900	622830345	16050	16050	16050	16050	0
125	20250312	174800	622830345	16050	16050	16050	16050	0
126	20250312	174700	622830345	16050	16050	16050	16050	0
127	20250312	174600	622830345	16050	16050	16050	16050	0
128	20250312	174500	622830345	16050	16050	16050	16050	0
129	20250312	174400	622830345	16050	16050	16050	16050	0
130	20250312	174300	622830345	16050	16050	16050	16050	0
131	20250312	174200	622830345	16050	16050	16050	16050	0
132	20250312	174100	622830345	16050	16050	16050	16050	0
133	20250312	174000	622830345	16050	16050	16050	16050	0
134	20250312	173900	622830345	16050	16050	16050	16050	0
135	20250312	173800	622830345	16050	16050	16050	16050	0
136	20250312	173700	622830345	16050	16050	16050	16050	0
137	20250312	173600	622830345	16050	16050	16050	16050	0
138	20250312	173500	622830345	16050	16050	16050	16050	0
139	20250312	173400	622830345	16050	16050	16050	16050	0
140	20250312	173300	622830345	16050	16050	16050	16050	0
141	20250312	173200	622830345	16050	16050	16050	16050	0
142	20250312	173100	622830345	16050	16050	16050	16050	0
143	20250312	173000	622830345	16050	16050	16050	16050	0
144	20250312	172900	622830345	16050	16050	16050	16050	0
145	20250312	172800	622830345	16050	16050	16050	16050	0
146	20250312	172700	622830345	16050	16050	16050	16050	0
147	20250312	172600	622830345	16050	16050	16050	16050	0
148	20250312	172500	622830345	16050	16050	16050	16050	0
149	20250312	172400	622830345	16050	16050	16050	16050	0
150	20250312	172300	622830345	16050	16050	16050	16050	0
151	20250312	172200	622830345	16050	16050	16050	16050	0
152	20250312	172100	622830345	16050	16050	16050	16050	534
153	20250312	172000	622830345	16050	16050	16050	16050	0
154	20250312	171900	622830345	16050	16050	16050	16050	0
155	20250312	171800	622830345	16050	16050	16050	16050	0
156	20250312	171700	622830345	16050	16050	16050	16050	0
157	20250312	171600	622830345	16050	16050	16050	16050	0
158	20250312	171500	622830345	16050	16050	16050	16050	0
159	20250312	171400	622830345	16050	16050	16050	16050	0
160	20250312	171300	622830345	16050	16050	16050	16050	0
161	20250312	171200	622830345	16050	16050	16050	16050	0
162	20250312	171100	622830345	16050	16050	16050	16050	0
163	20250312	171000	622830345	16050	16050	16050	16050	0
164	20250312	170900	622830345	16050	16050	16050	16050	0
165	20250312	170800	622830345	16050	16050	16050	16050	0
166	20250312	170700	622830345	16050	16050	16050	16050	0
167	20250312	170600	622830345	16050	16050	16050	16050	0
168	20250312	170500	622830345	16050	16050	16050	16050	0
169	20250312	170400	622830345	16050	16050	16050	16050	0
170	20250312	170300	622830345	16050	16050	16050	16050	0
171	20250312	170200	622830345	16050	16050	16050	16050	0
172	20250312	170100	622830345	16050	16050	16050	16050	0
173	20250312	170000	622830345	16050	16050	16050	16050	0
174	20250312	165900	622830345	16050	16050	16050	16050	0
175	20250312	165800	622830345	16050	16050	16050	16050	0
176	20250312	165700	622830345	16050	16050	16050	16050	0
177	20250312	165600	622830345	16050	16050	16050	16050	0
178	20250312	165500	622830345	16050	16050	16050	16050	0
179	20250312	165400	622830345	16050	16050	16050	16050	0
180	20250312	165300	622830345	16050	16050	16050	16050	0
181	20250312	165200	622830345	16050	16050	16050	16050	0
182	20250312	165100	622830345	16050	16050	16050	16050	534
183	20250312	165000	622830345	16050	16050	16050	16050	0
184	20250312	164900	622830345	16050	16050	16050	16050	0
185	20250312	164800	622830345	16050	16050	16050	16050	0
186	20250312	164700	622830345	16050	16050	16050	16050	0
187	20250312	164600	622830345	16050	16050	16050	16050	0
188	20250312	164500	622830345	16050	16050	16050	16050	0
189	20250312	164400	622830345	16050	16050	16050	16050	0
190	20250312	164300	622830345	16050	16050	16050	16050	0
191	20250312	164200	622830345	16050	16050	16050	16050	0
192	20250312	164100	622830345	16050	16050	16050	16050	0
193	20250312	164000	622830345	16050	16050	16050	16050	0
194	20250312	163900	622830345	16050	16050	16050	16050	0
195	20250312	163800	622830345	16050	16050	16050	16050	0
196	20250312	163700	622830345	16050	16050	16050	16050	0
197	20250312	163600	622830345	16050	16050	16050	16050	0
198	20250312	163500	622830345	16050	16050	16050	16050	0
199	20250312	163400	622830345	16050	16050	16050	16050	0
200	20250312	163300	622830345	16050	16050	16050	16050	0
201	20250312	163200	622830345	16050	16050	16050	16050	0
202	20250312	163100	622830345	16050	16050	16050	16050	0
203	20250312	163000	622830345	16050	16050	16050	16050	0
204	20250312	162900	622830345	16050	16050	16050	16050	0
205	20250312	162800	622830345	16050	16050	16050	16050	0
206	20250312	162700	622830345	16050	16050	16050	16050	0
207	20250312	162600	622830345	16050	16050	16050	16050	0
208	20250312	162500	622830345	16050	16050	16050	16050	0
209	20250312	162400	622830345	16050	16050	16050	16050	0
210	20250312	162300	622830345	16050	16050	16050	16050	0
211	20250312	162200	622830345	16050	16050	16050	16050	0
212	20250312	162100	622830345	16050	16050	16050	16050	534
213	20250312	162000	622830345	16050	16050	16050	16050	0
214	20250312	161900	622830345	16050	16050	16050	16050	0
215	20250312	161800	622830345	16050	16050	16050	16050	0
216	20250312	161700	622830345	16050	16050	16050	16050	0
217	20250312	161600	622830345	16050	16050	16050	16050	0
218	20250312	161500	622830345	16050	16050	16050	16050	0
219	20250312	161400	622830345	16050	16050	16050	16050	0
220	20250312	161300	622830345	16050	16050	16050	16050	0
221	20250312	161200	622830345	16050	16050	16050	16050	0
222	20250312	161100	622830345	16050	16050	16050	16050	0
223	20250312	161000	622830345	16050	16050	16050	16050	0
224	20250312	160900	622830345	16050	16050	16050	16050	0
225	20250312	160800	622830345	16050	16050	16050	16050	0
226	20250312	160700	622830345	16050	16050	16050	16050	0
227	20250312	160600	622830345	16050	16050	16050	16050	0
228	20250312	160500	622830345	16050	16050	16050	16050	0
229	20250312	160400	622830345	16050	16050	16050	16050	0
230	20250312	160300	622830345	16050	16050	16050	16050	0
231	20250312	160200	622830345	16050	16050	16050	16050	0
232	20250312	160100	622830345	16050	16050	16050	16050	0
233	20250312	160000	622830345	16050	16050	16050	16050	0
234	20250312	155900	622830345	16050	16050	16050	16050	0
235	20250312	155800	622830345	16050	16050	16050	16050	0
236	20250312	155700	622830345	16050	16050	16050	16050	0
237	20250312	155600	622830345	16050	16050	16050	16050	0
238	20250312	155500	622830345	16050	16050	16050	16050	0
239	20250312	155400	622830345	16050	16050	16050	16050	0
240	20250312	155300	622830345	16050	16050	16050	16050	0
241	20250312	155200	622830345	16050	16050	16050	16050	0
242	20250312	155100	622830345	16050	16050	16050	16050	534
243	20250312	155000	622830345	16050	16050	16050	16050	0
244	20250312	154900	622830345	16050	16050	16050	16050	0
245	20250312	154800	622830345	16050	16050	16050	16050	0
246	20250312	154700	622830345	16050	16050	16050	16050	0
247	20250312	154600	622830345	16050	16050	16050	16050	0
248	20250312	154500	622830345	16050	16050	16050	16050	0
249	20250312	154400	622830345	16050	16050	16050	16050	0
250	20250312	154300	622830345	16050	16050	16050	16050	0
251	20250312	154200	622830345	16050	16050	16050	16050	0
252	20250312	154100	622830345	16050	16050	16050	16050	0
253	20250312	154000	622830345	16050	16050	16050	16050	0
254	20250312	153900	622830345	16050	16050	16050	16050	0
255	20250312	153800	622830345	16050	16050	16050	16050	0
256	20250312	153700	622830345	16050	16050	16050	16050	0
257	20250312	153600	622830345	16050	16050	16050	16050	0
258	20250312	153500	622830345	16050	16050	16050	16050	0
259	20250312	153400	622830345	16050	16050	16050	16050	0
260	20250312	153300	622830345	16050	16050	16050	16050	0
261	20250312	153200	622830345	16050	16050	16050	16050	0
262	20250312	153100	622830345	16050	16050	16050	16050	0
263	20250312	153000	622830345	16050	16050	16050	16050	534
264	20250312	152900	614259645	16050	16050	16050	16050	0
265	20250312	152800	614259645	16050	16050	16050	16050	0
266	20250312	152700	614259645	16050	16050	16050	16050	0
267	20250312	152600	614259645	16050	16050	16050	16050	0
268	20250312	152500	614259645	16050	16050	16050	16050	0
269	20250312	152400	614259645	16050	16050	16050	16050	0
270	20250312	152300	614259645	16050	16050	16050	16050	0
271	20250312	152200	614259645	16050	16050	16050	16050	0
272	20250312	152100	614259645	16050	16050	16050	16050	0
273	20250312	152000	614259645	16050	16050	16050	16050	0
274	20250312	151900	614259645	16050	16020	16050	16020	66
275	20250312	151800	613202205	16040	16030	16050	16030	63
276	20250312	151700	612192255	16030	16050	16050	16030	24
277	20250312	151600	611807275	16040	16040	16050	16040	16
278	20250312	151500	611550565	16040	16040	16050	16040	69
279	20250312	151400	610443765	16040	16020	16040	16020	181
280	20250312	151300	607541125	16030	16030	16030	16020	168
281	20250312	151200	604848135	16030	16020	16030	16020	94
282	20250312	151100	603342105	16030	16020	16030	16020	6
283	20250312	151000	603245955	16000	16000	16020	16000	117
284	20250312	150900	601373485	16030	16000	16030	16000	109
285	20250312	150800	599628795	16020	16000	16020	16000	68
286	20250312	150700	598540255	16020	16020	16020	16020	9
287	20250312	150600	598396075	16000	16020	16020	16000	159
288	20250312	150500	595851895	16020	16020	16020	16020	10
289	20250312	150400	595691695	16010	16030	16030	16010	310
290	20250312	150300	590728235	16030	16030	16030	16030	9
291	20250312	150200	590583965	16010	16020	16020	16010	157
292	20250312	150100	588070385	16010	16010	16010	16010	25
293	20250312	150000	587670135	16010	16000	16010	15990	217
294	20250312	145900	584198595	16000	16010	16010	16000	95
295	20250312	145800	582678165	16010	16020	16020	16010	25
296	20250312	145700	582277695	16010	16010	16030	16010	58
297	20250312	145600	581349085	16010	16000	16030	16000	62
298	20250312	145500	580356875	16000	16000	16000	16000	63
299	20250312	145400	579348875	16020	16020	16020	16020	50
300	20250312	145300	578547875	16020	16010	16020	16010	133
301	20250312	145200	576417705	16010	16020	16020	16010	27
302	20250312	145100	575985175	16020	16020	16030	16020	84
303	20250312	145000	574639435	16020	16010	16030	16010	102
304	20250312	144900	573005615	16000	16000	16000	16000	167
305	20250312	144800	570333615	16000	16000	16000	16000	0
306	20250312	144700	570333615	16000	16000	16000	16000	158
307	20250312	144600	567805615	16010	16010	16010	16010	4
308	20250312	144500	567741575	16010	16000	16010	16000	243
309	20250312	144400	563853505	16020	16010	16020	16010	215
310	20250312	144300	560409815	16000	16000	16000	16000	0
311	20250312	144200	560409815	16000	16000	16000	16000	135
312	20250312	144100	558249815	16000	16040	16040	16000	88
313	20250312	144000	556841255	16040	16020	16040	16020	172
314	20250312	143900	554085595	16040	16030	16040	16030	2
315	20250312	143800	554053525	16010	16020	16040	16010	58
316	20250312	143700	553124695	16000	16010	16010	16000	186
317	20250312	143600	550148205	16020	16020	16030	16020	192
318	20250312	143500	547071145	16030	16020	16040	16020	47
319	20250312	143400	546317715	16010	16010	16020	16010	178
320	20250312	143300	543466725	16010	16010	16010	16010	99
321	20250312	143200	541881735	16010	16020	16020	16010	117
322	20250312	143100	540008465	16010	16010	16010	16010	33
323	20250312	143000	539480135	16010	16020	16020	16010	331
324	20250312	142900	534178495	16010	16010	16010	16010	69
325	20250312	142800	533073805	16010	16000	16010	16000	119
326	20250312	142700	531169475	16000	15990	16000	15990	58
327	20250312	142600	530241955	15990	15990	15990	15990	0
328	20250312	142500	530241955	15990	16000	16020	15990	397
329	20250312	142400	523888195	15990	16000	16000	15990	200
330	20250312	142300	520690185	16020	15990	16020	15990	148
331	20250312	142200	518323375	16020	16010	16020	16010	34
332	20250312	142100	517779025	15990	16010	16020	15990	249
333	20250312	142000	513797265	15990	15990	15990	15990	0
334	20250312	141900	513797265	15990	15990	15990	15990	44
335	20250312	141800	513093705	16010	16000	16010	16000	35
336	20250312	141700	512533455	16000	15990	16000	15990	1364
337	20250312	141600	490710195	15990	15990	15990	15990	298
338	20250312	141500	485945175	15990	15990	15990	15990	0
339	20250312	141400	485945175	15990	15980	15990	15980	87
340	20250312	141300	484554815	15990	15990	15990	15990	140
341	20250312	141200	482316215	15990	15990	15990	15990	96
342	20250312	141100	480781175	15990	15990	15990	15980	156
343	20250312	141000	478287595	15990	15990	15990	15990	113
344	20250312	140900	476480725	15990	15980	15990	15980	107
345	20250312	140800	474770655	15990	15980	15990	15980	109
346	20250312	140700	473028095	15980	15980	15980	15980	0
347	20250312	140600	473028095	15980	15990	15990	15980	176
348	20250312	140500	470215315	15990	15990	15990	15990	0
349	20250312	140400	470215315	15990	15990	15990	15990	309
350	20250312	140300	465274405	15990	15980	16000	15980	61
351	20250312	140200	464299115	15980	15980	15980	15980	141
352	20250312	140100	462045935	15980	15980	15980	15980	56
353	20250312	140000	461151055	15990	15990	15990	15990	355
354	20250312	135900	455474605	15980	15985	15990	15980	161
355	20250312	135800	452901740	15980	15980	15980	15980	0
356	20250312	135700	452901740	15980	15990	15990	15980	315
357	20250312	135600	447867080	15990	15990	15990	15990	0
358	20250312	135500	447867080	15990	15990	15990	15980	115
359	20250312	135400	446028910	15980	15980	15980	15980	86
360	20250312	135300	444654630	15990	15990	15990	15990	111
361	20250312	135200	442879740	15990	15990	15990	15990	20
362	20250312	135100	442559940	15990	15990	15990	15980	120
363	20250312	135000	440641830	15980	15980	15980	15980	86
364	20250312	134900	439267550	15990	15990	15990	15980	355
365	20250312	134800	433591520	15980	15980	15980	15980	79
366	20250312	134700	432329100	16000	15980	16000	15980	91
367	20250312	134600	430874800	15980	15980	15980	15980	72
368	20250312	134500	429724240	15990	15980	15990	15980	87
369	20250312	134400	428333970	15980	15980	15980	15980	88
370	20250312	134300	426927730	15990	15990	15990	15990	19
371	20250312	134200	426623920	15980	16000	16000	15980	226
372	20250312	134100	423011030	15990	15990	15990	15990	31
373	20250312	134000	422515340	16000	15990	16000	15980	414
374	20250312	133900	415896230	15990	15990	15990	15990	0
375	20250312	133800	415896230	15990	15980	15990	15980	855
376	20250312	133700	402230210	15980	15980	15980	15980	0
377	20250312	133600	402230210	15980	15990	15990	15980	101
378	20250312	133500	400615790	15980	15990	15990	15980	89
379	20250312	133400	399193540	15990	15990	16000	15990	235
380	20250312	133300	395435790	15990	15990	15990	15990	166
381	20250312	133200	392781450	15990	15990	15990	15990	0
382	20250312	133100	392781450	15990	15990	15990	15990	332
383	20250312	133000	387472770	15990	15990	15990	15990	86
384	20250312	132900	386097630	16000	16000	16000	15990	80
385	20250312	132800	384818180	16000	15990	16000	15990	293
386	20250312	132700	380133030	15990	16000	16000	15990	105
387	20250312	132600	378453590	16000	15990	16000	15990	122
388	20250312	132500	376502450	15990	15990	15990	15990	63
389	20250312	132400	375495080	15990	15990	15990	15990	0
390	20250312	132300	375495080	15990	16000	16000	15990	146
391	20250312	132200	373160420	15990	15990	15990	15990	12
392	20250312	132100	372968540	15990	16000	16000	15990	84
393	20250312	132000	371625340	15990	15990	15990	15990	0
394	20250312	131900	371625340	15990	15990	15990	15990	30
395	20250312	131800	371145640	15990	15990	16000	15990	340
396	20250312	131700	365708940	16000	16010	16010	16000	702
397	20250312	131600	354476610	16010	16000	16010	16000	793
398	20250312	131500	341788480	16000	16000	16000	16000	0
399	20250312	131400	341788480	16000	16010	16010	16000	315
400	20250312	131300	336747330	16020	16010	16020	16000	188
401	20250312	131200	333738780	16010	16010	16010	16000	48
402	20250312	131100	332970670	16000	16000	16000	16000	200
403	20250312	131000	329770670	16010	16010	16010	16000	90
404	20250312	130900	328330510	16000	16010	16010	16000	216
405	20250312	130800	324874380	16010	16010	16010	16000	53
406	20250312	130700	324026130	16010	16010	16010	16010	715
407	20250312	130600	312578980	16010	16020	16020	16010	65
408	20250312	130500	311538230	16010	16010	16010	16010	195
409	20250312	130400	308416280	16010	16010	16010	16000	59
410	20250312	130300	307472170	16010	16010	16010	16010	1618
411	20250312	130200	281567990	16020	16020	16020	16020	10
412	20250312	130100	281407790	16020	16020	16020	16020	10
413	20250312	130000	281247590	16020	16010	16020	16010	12
414	20250312	125900	281055460	16010	16020	16020	16010	29
415	20250312	125800	280591070	16010	16010	16010	16010	21
416	20250312	125700	280254860	16010	16010	16010	16010	15
417	20250312	125600	280014710	16020	16010	16020	16010	66
418	20250312	125500	278957620	16020	16030	16030	16010	2376
419	20250312	125400	240896720	16030	16020	16030	16020	65
420	20250312	125300	239854980	16030	16020	16030	16020	26
421	20250312	125200	239438360	16030	16020	16030	16020	19
422	20250312	125100	239133910	16020	16030	16030	16020	31
423	20250312	125000	238637190	16020	16020	16020	16020	15
424	20250312	124900	238396890	16020	16020	16020	16020	23
425	20250312	124800	238028430	16020	16030	16030	16020	23
426	20250312	124700	237659870	16020	16030	16030	16020	53
427	20250312	124600	236810480	16030	16020	16030	16020	18
428	20250312	124500	236522100	16030	16020	16030	16020	36
429	20250312	124400	235945230	16020	16020	16020	16020	16
430	20250312	124300	235688910	16030	16020	16030	16020	29
431	20250312	124200	235224230	16020	16020	16020	16020	10
432	20250312	124100	235064030	16020	16020	16020	16020	17
433	20250312	124000	234791690	16030	16030	16040	16020	75
434	20250312	123900	233589550	16030	16040	16040	16030	4
435	20250312	123800	233525420	16040	16030	16040	16030	32
436	20250312	123700	233012360	16040	16040	16040	16040	0
437	20250312	123600	233012360	16040	16040	16040	16040	10
438	20250312	123500	232851960	16030	16030	16030	16030	0
439	20250312	123400	232851960	16030	16030	16030	16030	0
440	20250312	123300	232851960	16030	16030	16030	16030	0
441	20250312	123200	232851960	16030	16030	16030	16030	0
442	20250312	123100	232851960	16030	16020	16030	16020	162
443	20250312	123000	230255680	16030	16030	16030	16030	10
444	20250312	122900	230095380	16020	16020	16020	16020	11
445	20250312	122800	229919160	16020	16020	16020	16020	0
446	20250312	122700	229919160	16020	16030	16030	16020	30
447	20250312	122600	229438360	16030	16030	16030	16030	22
448	20250312	122500	229085700	16030	16030	16030	16030	0
449	20250312	122400	229085700	16030	16030	16030	16030	10
450	20250312	122300	228925400	16030	16030	16030	16030	1
451	20250312	122200	228909370	16020	16020	16020	16020	0
452	20250312	122100	228909370	16020	16020	16020	16020	0
453	20250312	122000	228909370	16020	16040	16040	16020	55
454	20250312	121900	228028010	16030	16030	16030	16030	0
455	20250312	121800	228028010	16030	16020	16040	16020	422
456	20250312	121700	221263610	16030	16030	16030	16030	0
457	20250312	121600	221263610	16030	16020	16030	16020	16
458	20250312	121500	221007140	16030	16030	16030	16030	10
459	20250312	121400	220846840	16030	16020	16030	16020	15
460	20250312	121300	220606530	16030	16030	16030	16030	30
461	20250312	121200	220125630	16030	16030	16030	16030	0
462	20250312	121100	220125630	16030	16030	16030	16030	21
463	20250312	121000	219789000	16030	16030	16030	16030	0
464	20250312	120900	219789000	16030	16030	16030	16030	11
465	20250312	120800	219612670	16020	16020	16020	16020	0
466	20250312	120700	219612670	16020	16020	16020	16020	52
467	20250312	120600	218779630	16040	16040	16040	16040	0
468	20250312	120500	218779630	16040	16040	16040	16040	3
469	20250312	120400	218731510	16040	16030	16040	16020	173
470	20250312	120300	215959790	16030	16030	16030	16030	0
471	20250312	120200	215959790	16030	16030	16030	16030	0
472	20250312	120100	215959790	16030	16035	16035	16030	167
473	20250312	120000	213282770	16040	16040	16040	16040	10
474	20250312	115900	213122370	16040	16040	16040	16040	0
475	20250312	115800	213122370	16040	16040	16040	16040	1
476	20250312	115700	213106330	16040	16040	16040	16040	0
477	20250312	115600	213106330	16040	16030	16040	16030	22
478	20250312	115500	212753555	16030	16030	16030	16030	10
479	20250312	115400	212593255	16030	16030	16030	16030	20
480	20250312	115300	212272655	16025	16030	16030	16025	17
481	20250312	115200	212000150	16030	16030	16030	16030	0
482	20250312	115100	212000150	16030	16020	16030	16020	22
483	20250312	115000	211647610	16030	16030	16030	16030	107
484	20250312	114900	209932400	16030	16030	16030	16030	0
485	20250312	114800	209932400	16030	16030	16030	16030	60
486	20250312	114700	208970600	16030	16040	16040	16030	183
487	20250312	114600	206037100	16040	16040	16040	16040	0
488	20250312	114500	206037100	16040	16040	16040	16040	38
489	20250312	114400	205427580	16040	16040	16040	16040	3
490	20250312	114300	205379460	16030	16030	16030	16030	0
491	20250312	114200	205379460	16030	16030	16030	16030	0
492	20250312	114100	205379460	16030	16030	16030	16030	0
493	20250312	114000	205379460	16030	16030	16030	16030	60
494	20250312	113900	204417660	16040	16040	16040	16040	0
495	20250312	113800	204417660	16040	16040	16040	16040	1
496	20250312	113700	204401620	16030	16030	16030	16030	12
497	20250312	113600	204209260	16030	16030	16030	16030	0
498	20250312	113500	204209260	16030	16030	16030	16030	56
499	20250312	113400	203311580	16030	16030	16030	16030	0
500	20250312	113300	203311580	16030	16030	16030	16030	0
501	20250312	113200	203311580	16030	16030	16030	16030	96
502	20250312	113100	201772700	16040	16040	16040	16040	10
503	20250312	113000	201612300	16030	16030	16030	16030	40
504	20250312	112900	200971100	16030	16030	16030	16030	11
505	20250312	112800	200794770	16040	16040	16040	16040	4
506	20250312	112700	200730610	16040	16040	16040	16040	22
507	20250312	112600	200377730	16050	16050	16050	16050	97
508	20250312	112500	198820880	16050	16050	16050	16050	0
509	20250312	112400	198820880	16050	16050	16050	16050	10
510	20250312	112300	198660380	16050	16050	16050	16050	6
511	20250312	112200	198564080	16050	16050	16050	16050	0
512	20250312	112100	198564080	16050	16050	16050	16050	10
513	20250312	112000	198403580	16050	16050	16050	16050	0
514	20250312	111900	198403580	16050	16050	16050	16050	0
515	20250312	111800	198403580	16050	16050	16050	16050	0
516	20250312	111700	198403580	16050	16040	16050	16040	11
517	20250312	111600	198227040	16040	16040	16040	16040	1
518	20250312	111500	198211000	16030	16050	16050	16030	13
519	20250312	111400	198002570	16050	16050	16050	16050	10
520	20250312	111300	197842070	16040	16040	16040	16040	3
521	20250312	111200	197793950	16040	16030	16040	16030	8
522	20250312	111100	197665670	16050	16050	16050	16050	23
523	20250312	111000	197296520	16050	16030	16050	16030	174
524	20250312	110900	194507220	16040	16040	16040	16040	0
525	20250312	110800	194507220	16040	16040	16040	16040	0
526	20250312	110700	194507220	16040	16040	16040	16040	0
527	20250312	110600	194507220	16040	16040	16040	16040	84
528	20250312	110500	193159860	16040	16040	16040	16040	0
529	20250312	110400	193159860	16040	16040	16040	16030	123
530	20250312	110300	191187740	16040	16040	16040	16040	0
531	20250312	110200	191187740	16040	16040	16040	16040	1
532	20250312	110100	191171700	16030	16035	16035	16030	11
533	20250312	110000	190995320	16040	16040	16040	16040	0
534	20250312	105900	190995320	16040	16040	16040	16040	10
535	20250312	105800	190834920	16040	16040	16040	16040	0
536	20250312	105700	190834920	16040	16040	16040	16040	0
537	20250312	105600	190834920	16040	16040	16040	16040	0
538	20250312	105500	190834920	16040	16030	16040	16030	11
539	20250312	105400	190658490	16040	16040	16040	16040	101
540	20250312	105300	189038450	16040	16040	16040	16040	0
541	20250312	105200	189038450	16040	16040	16040	16040	24
542	20250312	105100	188653490	16040	16040	16040	16040	61
543	20250312	105000	187675050	16060	16060	16060	16060	0
544	20250312	104900	187675050	16060	16060	16060	16060	3
545	20250312	104800	187626870	16030	16050	16060	16030	180
546	20250312	104700	184738210	16050	16050	16050	16050	0
547	20250312	104600	184738210	16050	16060	16060	16050	46
548	20250312	104500	183999790	16030	16030	16030	16030	0
549	20250312	104400	183999790	16030	16060	16060	16030	246
550	20250312	104300	180055320	16060	16030	16060	16030	41
551	20250312	104200	179397460	16030	16050	16060	16030	200
552	20250312	104100	176187630	16040	16040	16040	16040	100
553	20250312	104000	174583630	16050	16040	16050	16040	115
554	20250312	103900	172738880	16050	16050	16050	16050	1
555	20250312	103800	172722830	16040	16040	16040	16040	0
556	20250312	103700	172722830	16040	16040	16040	16040	1
557	20250312	103600	172706790	16050	16050	16050	16050	314
558	20250312	103500	167667090	16050	16040	16050	16040	101
559	20250312	103400	166046940	16050	16050	16050	16050	1
560	20250312	103300	166030890	16040	16040	16040	16040	0
561	20250312	103200	166030890	16040	16040	16040	16040	0
562	20250312	103100	166030890	16040	16040	16040	16040	163
563	20250312	103000	163416370	16050	16030	16050	16030	225
564	20250312	102900	159807460	16040	16040	16040	16040	0
565	20250312	102800	159807460	16040	16040	16040	16040	17
566	20250312	102700	159534780	16050	16050	16050	16050	10
567	20250312	102600	159374280	16040	16040	16040	16040	0
568	20250312	102500	159374280	16040	16045	16045	16040	43
569	20250312	102400	158684550	16045	16045	16045	16045	12
570	20250312	102300	158492010	16050	16050	16050	16050	10
571	20250312	102200	158331510	16050	16050	16050	16050	1
572	20250312	102100	158315460	16050	16050	16050	16050	0
573	20250312	102000	158315460	16050	16050	16050	16050	6
574	20250312	101900	158219160	16050	16050	16050	16045	24
575	20250312	101800	157833980	16045	16045	16045	16045	12
576	20250312	101700	157641440	16050	16050	16050	16050	2
577	20250312	101600	157609340	16050	16060	16060	16050	27
578	20250312	101500	157175880	16060	16060	16060	16060	1
579	20250312	101400	157159820	16060	16060	16060	16060	1
580	20250312	101300	157143760	16060	16050	16060	16050	2
581	20250312	101200	157111650	16060	16040	16060	16040	41
582	20250312	101100	156453600	16040	16060	16060	16040	150
583	20250312	101000	154045790	16060	16060	16060	16060	3
584	20250312	100900	153997610	16060	16060	16060	16060	2
585	20250312	100800	153965490	16060	16050	16060	16050	10
586	20250312	100700	153804960	16050	16050	16050	16050	7
587	20250312	100600	153692610	16040	16040	16040	16040	0
588	20250312	100500	153692610	16040	16040	16040	16040	0
589	20250312	100400	153692610	16040	16035	16040	16035	127
590	20250312	100300	151655645	16035	16040	16040	16035	870
591	20250312	100200	137702970	16045	16045	16045	16045	10
592	20250312	100100	137542520	16040	16040	16040	16040	8
593	20250312	100000	137414200	16040	16040	16040	16040	12
594	20250312	095900	137221720	16050	16050	16050	16050	33
595	20250312	095800	136692070	16060	16060	16060	16060	3
596	20250312	095700	136643890	16060	16060	16060	16060	0
597	20250312	095600	136643890	16060	16050	16060	16050	11
598	20250312	095500	136467240	16040	16040	16040	16040	359
599	20250312	095400	130708880	16060	16060	16060	16050	457
600	20250312	095300	123369500	16070	16070	16070	16070	0
601	20250312	095200	123369500	16070	16060	16070	16060	254
602	20250312	095100	119289460	16060	16060	16060	16050	140
603	20250312	095000	117042090	16060	16060	16060	16060	0
604	20250312	094900	117042090	16060	16060	16060	16060	126
605	20250312	094800	115018530	16060	16050	16060	16040	202
606	20250312	094700	111774760	16060	16060	16060	16060	0
607	20250312	094600	111774760	16060	16060	16060	16060	0
608	20250312	094500	111774760	16060	16060	16060	16060	3
609	20250312	094400	111726580	16060	16060	16060	16060	0
610	20250312	094300	111726580	16060	16030	16060	16030	43
611	20250312	094200	111036860	16040	16050	16050	16040	15
612	20250312	094100	110796250	16040	16020	16050	16020	243
613	20250312	094000	106900840	16020	16030	16030	16020	62
614	20250312	093900	105907000	16050	16030	16050	16030	75
615	20250312	093800	104704710	16040	16040	16040	16040	2
616	20250312	093700	104672630	16060	16040	16070	16020	377
617	20250312	093600	98623940	16050	16040	16050	16030	207
618	20250312	093500	95304670	16050	16050	16050	16050	0
619	20250312	093400	95304670	16050	16050	16050	16050	2
620	20250312	093300	95272570	16050	16050	16050	16050	1
621	20250312	093200	95256520	16050	16050	16050	16050	1
622	20250312	093100	95240470	16060	16050	16060	16050	6
623	20250312	093000	95144160	16050	16030	16050	16030	66
624	20250312	092900	94085620	16030	16020	16030	16020	975
625	20250312	092800	78465780	16020	16020	16020	16020	0
626	20250312	092700	78465780	16020	16020	16020	16000	85
627	20250312	092600	77105100	16010	16010	16020	16010	35
628	20250312	092500	76544640	16020	16030	16030	16010	135
629	20250312	092400	74382530	16020	16020	16020	16020	48
630	20250312	092300	73613570	16030	16030	16030	16030	6
631	20250312	092200	73517390	16030	16020	16030	16020	35
632	20250312	092100	72956540	16020	16010	16020	16010	34
633	20250312	092000	72412060	16010	16020	16030	16010	30
634	20250312	091900	71931590	16010	16010	16020	16010	77
635	20250312	091800	70698740	16030	16020	16030	16020	109
636	20250312	091700	68952480	16020	16010	16020	16010	84
637	20250312	091600	67607320	16010	16020	16030	16010	160
638	20250312	091500	65044690	16020	16030	16030	16000	1662
639	20250312	091400	38422460	16030	16030	16030	16030	71
640	20250312	091300	37284330	16030	16050	16060	16030	147
641	20250312	091200	34925740	16050	16040	16070	16040	115
642	20250312	091100	33081100	16040	16030	16040	16030	464
643	20250312	091000	25638620	16030	16020	16030	16020	71
644	20250312	090900	24501070	16010	16020	16030	16010	199
645	20250312	090800	21314410	16020	16040	16040	16020	63
646	20250312	090700	20305060	16070	16070	16070	16070	2
647	20250312	090600	20272920	16060	16020	16060	16010	58
648	20250312	090500	19343740	16000	16020	16020	16000	12
649	20250312	090400	19151520	16020	16020	16020	16020	61
650	20250312	090300	18174300	16010	16010	16010	16010	33
651	20250312	090200	17645970	15980	16000	16000	15980	320
652	20250312	090100	12530920	16000	16020	16030	15990	388
653	20250312	090000	6324280	16120	16010	16120	16010	395