KissMeData/099190/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	200900	378782655	15980	15980	15980	15980	273
3	20250324	200800	378782655	15980	15980	15980	15980	0
4	20250324	200700	378782655	15980	15980	15980	15980	0
5	20250324	200600	378782655	15980	15980	15980	15980	0
6	20250324	200500	378782655	15980	15980	15980	15980	0
7	20250324	200400	378782655	15980	15980	15980	15980	0
8	20250324	200300	378782655	15980	15980	15980	15980	0
9	20250324	200200	378782655	15980	15980	15980	15980	0
10	20250324	200100	378782655	15980	15980	15980	15980	0
11	20250324	200000	378782655	15980	15980	15980	15980	0
12	20250324	195900	378782655	15980	15980	15980	15980	0
13	20250324	195800	378782655	15980	15980	15980	15980	0
14	20250324	195700	378782655	15980	15980	15980	15980	0
15	20250324	195600	378782655	15980	15980	15980	15980	0
16	20250324	195500	378782655	15980	15980	15980	15980	0
17	20250324	195400	378782655	15980	15980	15980	15980	0
18	20250324	195300	378782655	15980	15980	15980	15980	0
19	20250324	195200	378782655	15980	15980	15980	15980	0
20	20250324	195100	378782655	15980	15980	15980	15980	0
21	20250324	195000	378782655	15980	15980	15980	15980	0
22	20250324	194900	378782655	15980	15980	15980	15980	0
23	20250324	194800	378782655	15980	15980	15980	15980	0
24	20250324	194700	378782655	15980	15980	15980	15980	0
25	20250324	194600	378782655	15980	15980	15980	15980	0
26	20250324	194500	378782655	15980	15980	15980	15980	0
27	20250324	194400	378782655	15980	15980	15980	15980	0
28	20250324	194300	378782655	15980	15980	15980	15980	0
29	20250324	194200	378782655	15980	15980	15980	15980	0
30	20250324	194100	378782655	15980	15980	15980	15980	0
31	20250324	194000	378782655	15980	15980	15980	15980	0
32	20250324	193900	378782655	15980	15980	15980	15980	273
33	20250324	193800	378782655	15980	15980	15980	15980	0
34	20250324	193700	378782655	15980	15980	15980	15980	0
35	20250324	193600	378782655	15980	15980	15980	15980	0
36	20250324	193500	378782655	15980	15980	15980	15980	0
37	20250324	193400	378782655	15980	15980	15980	15980	0
38	20250324	193300	378782655	15980	15980	15980	15980	0
39	20250324	193200	378782655	15980	15980	15980	15980	0
40	20250324	193100	378782655	15980	15980	15980	15980	0
41	20250324	193000	378782655	15980	15980	15980	15980	0
42	20250324	192900	378782655	15980	15980	15980	15980	0
43	20250324	192800	378782655	15980	15980	15980	15980	0
44	20250324	192700	378782655	15980	15980	15980	15980	0
45	20250324	192600	378782655	15980	15980	15980	15980	0
46	20250324	192500	378782655	15980	15980	15980	15980	0
47	20250324	192400	378782655	15980	15980	15980	15980	0
48	20250324	192300	378782655	15980	15980	15980	15980	0
49	20250324	192200	378782655	15980	15980	15980	15980	0
50	20250324	192100	378782655	15980	15980	15980	15980	0
51	20250324	192000	378782655	15980	15980	15980	15980	0
52	20250324	191900	378782655	15980	15980	15980	15980	0
53	20250324	191800	378782655	15980	15980	15980	15980	0
54	20250324	191700	378782655	15980	15980	15980	15980	0
55	20250324	191600	378782655	15980	15980	15980	15980	0
56	20250324	191500	378782655	15980	15980	15980	15980	0
57	20250324	191400	378782655	15980	15980	15980	15980	0
58	20250324	191300	378782655	15980	15980	15980	15980	0
59	20250324	191200	378782655	15980	15980	15980	15980	0
60	20250324	191100	378782655	15980	15980	15980	15980	0
61	20250324	191000	378782655	15980	15980	15980	15980	0
62	20250324	190900	378782655	15980	15980	15980	15980	273
63	20250324	190800	378782655	15980	15980	15980	15980	0
64	20250324	190700	378782655	15980	15980	15980	15980	0
65	20250324	190600	378782655	15980	15980	15980	15980	0
66	20250324	190500	378782655	15980	15980	15980	15980	0
67	20250324	190400	378782655	15980	15980	15980	15980	0
68	20250324	190300	378782655	15980	15980	15980	15980	0
69	20250324	190200	378782655	15980	15980	15980	15980	0
70	20250324	190100	378782655	15980	15980	15980	15980	0
71	20250324	190000	378782655	15980	15980	15980	15980	0
72	20250324	185900	378782655	15980	15980	15980	15980	0
73	20250324	185800	378782655	15980	15980	15980	15980	0
74	20250324	185700	378782655	15980	15980	15980	15980	0
75	20250324	185600	378782655	15980	15980	15980	15980	0
76	20250324	185500	378782655	15980	15980	15980	15980	0
77	20250324	185400	378782655	15980	15980	15980	15980	0
78	20250324	185300	378782655	15980	15980	15980	15980	0
79	20250324	185200	378782655	15980	15980	15980	15980	0
80	20250324	185100	378782655	15980	15980	15980	15980	0
81	20250324	185000	378782655	15980	15980	15980	15980	0
82	20250324	184900	378782655	15980	15980	15980	15980	0
83	20250324	184800	378782655	15980	15980	15980	15980	0
84	20250324	184700	378782655	15980	15980	15980	15980	0
85	20250324	184600	378782655	15980	15980	15980	15980	0
86	20250324	184500	378782655	15980	15980	15980	15980	0
87	20250324	184400	378782655	15980	15980	15980	15980	0
88	20250324	184300	378782655	15980	15980	15980	15980	0
89	20250324	184200	378782655	15980	15980	15980	15980	0
90	20250324	184100	378782655	15980	15980	15980	15980	0
91	20250324	184000	378782655	15980	15980	15980	15980	0
92	20250324	183900	378782655	15980	15980	15980	15980	273
93	20250324	183800	378782655	15980	15980	15980	15980	0
94	20250324	183700	378782655	15980	15980	15980	15980	0
95	20250324	183600	378782655	15980	15980	15980	15980	0
96	20250324	183500	378782655	15980	15980	15980	15980	0
97	20250324	183400	378782655	15980	15980	15980	15980	0
98	20250324	183300	378782655	15980	15980	15980	15980	0
99	20250324	183200	378782655	15980	15980	15980	15980	0
100	20250324	183100	378782655	15980	15980	15980	15980	0
101	20250324	183000	378782655	15980	15980	15980	15980	0
102	20250324	182900	378782655	15980	15980	15980	15980	0
103	20250324	182800	378782655	15980	15980	15980	15980	0
104	20250324	182700	378782655	15980	15980	15980	15980	0
105	20250324	182600	378782655	15980	15980	15980	15980	0
106	20250324	182500	378782655	15980	15980	15980	15980	0
107	20250324	182400	378782655	15980	15980	15980	15980	0
108	20250324	182300	378782655	15980	15980	15980	15980	0
109	20250324	182200	378782655	15980	15980	15980	15980	0
110	20250324	182100	378782655	15980	15980	15980	15980	0
111	20250324	182000	378782655	15980	15980	15980	15980	0
112	20250324	181900	378782655	15980	15980	15980	15980	0
113	20250324	181800	378782655	15980	15980	15980	15980	0
114	20250324	181700	378782655	15980	15980	15980	15980	0
115	20250324	181600	378782655	15980	15980	15980	15980	0
116	20250324	181500	378782655	15980	15980	15980	15980	0
117	20250324	181400	378782655	15980	15980	15980	15980	0
118	20250324	181300	378782655	15980	15980	15980	15980	0
119	20250324	181200	378782655	15980	15980	15980	15980	0
120	20250324	181100	378782655	15980	15980	15980	15980	0
121	20250324	181000	378782655	15980	15980	15980	15980	0
122	20250324	180900	378782655	15980	15980	15980	15980	273
123	20250324	180800	378782655	15980	15980	15980	15980	0
124	20250324	180700	378782655	15980	15980	15980	15980	0
125	20250324	180600	378782655	15980	15980	15980	15980	0
126	20250324	180500	378782655	15980	15980	15980	15980	0
127	20250324	180400	378782655	15980	15980	15980	15980	0
128	20250324	180300	378782655	15980	15980	15980	15980	0
129	20250324	180200	378782655	15980	15980	15980	15980	0
130	20250324	180100	378782655	15980	15980	15980	15980	0
131	20250324	180000	378782655	15980	15980	15980	15980	0
132	20250324	175900	378782655	15980	15980	15980	15980	0
133	20250324	175800	378782655	15980	15980	15980	15980	0
134	20250324	175700	378782655	15980	15980	15980	15980	0
135	20250324	175600	378782655	15980	15980	15980	15980	0
136	20250324	175500	378782655	15980	15980	15980	15980	0
137	20250324	175400	378782655	15980	15980	15980	15980	0
138	20250324	175300	378782655	15980	15980	15980	15980	0
139	20250324	175200	378782655	15980	15980	15980	15980	0
140	20250324	175100	378782655	15980	15980	15980	15980	0
141	20250324	175000	378782655	15980	15980	15980	15980	0
142	20250324	174900	378782655	15980	15980	15980	15980	0
143	20250324	174800	378782655	15980	15980	15980	15980	0
144	20250324	174700	378782655	15980	15980	15980	15980	0
145	20250324	174600	378782655	15980	15980	15980	15980	0
146	20250324	174500	378782655	15980	15980	15980	15980	0
147	20250324	174400	378782655	15980	15980	15980	15980	0
148	20250324	174300	378782655	15980	15980	15980	15980	0
149	20250324	174200	378782655	15980	15980	15980	15980	0
150	20250324	174100	378782655	15980	15980	15980	15980	0
151	20250324	174000	378782655	15980	15980	15980	15980	0
152	20250324	173900	378782655	15980	15980	15980	15980	273
153	20250324	173800	378782655	15980	15980	15980	15980	0
154	20250324	173700	378782655	15980	15980	15980	15980	0
155	20250324	173600	378782655	15980	15980	15980	15980	0
156	20250324	173500	378782655	15980	15980	15980	15980	0
157	20250324	173400	378782655	15980	15980	15980	15980	0
158	20250324	173300	378782655	15980	15980	15980	15980	0
159	20250324	173200	378782655	15980	15980	15980	15980	0
160	20250324	173100	378782655	15980	15980	15980	15980	0
161	20250324	173000	378782655	15980	15980	15980	15980	0
162	20250324	172900	378782655	15980	15980	15980	15980	0
163	20250324	172800	378782655	15980	15980	15980	15980	0
164	20250324	172700	378782655	15980	15980	15980	15980	0
165	20250324	172600	378782655	15980	15980	15980	15980	0
166	20250324	172500	378782655	15980	15980	15980	15980	0
167	20250324	172400	378782655	15980	15980	15980	15980	0
168	20250324	172300	378782655	15980	15980	15980	15980	0
169	20250324	172200	378782655	15980	15980	15980	15980	0
170	20250324	172100	378782655	15980	15980	15980	15980	0
171	20250324	172000	378782655	15980	15980	15980	15980	0
172	20250324	171900	378782655	15980	15980	15980	15980	0
173	20250324	171800	378782655	15980	15980	15980	15980	0
174	20250324	171700	378782655	15980	15980	15980	15980	0
175	20250324	171600	378782655	15980	15980	15980	15980	0
176	20250324	171500	378782655	15980	15980	15980	15980	0
177	20250324	171400	378782655	15980	15980	15980	15980	0
178	20250324	171300	378782655	15980	15980	15980	15980	0
179	20250324	171200	378782655	15980	15980	15980	15980	0
180	20250324	171100	378782655	15980	15980	15980	15980	0
181	20250324	171000	378782655	15980	15980	15980	15980	0
182	20250324	170900	378782655	15980	15980	15980	15980	273
183	20250324	170800	378782655	15980	15980	15980	15980	0
184	20250324	170700	378782655	15980	15980	15980	15980	0
185	20250324	170600	378782655	15980	15980	15980	15980	0
186	20250324	170500	378782655	15980	15980	15980	15980	0
187	20250324	170400	378782655	15980	15980	15980	15980	0
188	20250324	170300	378782655	15980	15980	15980	15980	0
189	20250324	170200	378782655	15980	15980	15980	15980	0
190	20250324	170100	378782655	15980	15980	15980	15980	0
191	20250324	170000	378782655	15980	15980	15980	15980	0
192	20250324	165900	378782655	15980	15980	15980	15980	0
193	20250324	165800	378782655	15980	15980	15980	15980	0
194	20250324	165700	378782655	15980	15980	15980	15980	0
195	20250324	165600	378782655	15980	15980	15980	15980	0
196	20250324	165500	378782655	15980	15980	15980	15980	0
197	20250324	165400	378782655	15980	15980	15980	15980	0
198	20250324	165300	378782655	15980	15980	15980	15980	0
199	20250324	165200	378782655	15980	15980	15980	15980	0
200	20250324	165100	378782655	15980	15980	15980	15980	0
201	20250324	165000	378782655	15980	15980	15980	15980	0
202	20250324	164900	378782655	15980	15980	15980	15980	0
203	20250324	164800	378782655	15980	15980	15980	15980	0
204	20250324	164700	378782655	15980	15980	15980	15980	0
205	20250324	164600	378782655	15980	15980	15980	15980	0
206	20250324	164500	378782655	15980	15980	15980	15980	0
207	20250324	164400	378782655	15980	15980	15980	15980	0
208	20250324	164300	378782655	15980	15980	15980	15980	0
209	20250324	164200	378782655	15980	15980	15980	15980	0
210	20250324	164100	378782655	15980	15980	15980	15980	0
211	20250324	164000	378782655	15980	15980	15980	15980	0
212	20250324	163900	378782655	15980	15980	15980	15980	273
213	20250324	163800	378782655	15980	15980	15980	15980	0
214	20250324	163700	378782655	15980	15980	15980	15980	0
215	20250324	163600	378782655	15980	15980	15980	15980	0
216	20250324	163500	378782655	15980	15980	15980	15980	0
217	20250324	163400	378782655	15980	15980	15980	15980	0
218	20250324	163300	378782655	15980	15980	15980	15980	0
219	20250324	163200	378782655	15980	15980	15980	15980	0
220	20250324	163100	378782655	15980	15980	15980	15980	0
221	20250324	163000	378782655	15980	15980	15980	15980	0
222	20250324	162900	378782655	15980	15980	15980	15980	0
223	20250324	162800	378782655	15980	15980	15980	15980	0
224	20250324	162700	378782655	15980	15980	15980	15980	0
225	20250324	162600	378782655	15980	15980	15980	15980	0
226	20250324	162500	378782655	15980	15980	15980	15980	0
227	20250324	162400	378782655	15980	15980	15980	15980	0
228	20250324	162300	378782655	15980	15980	15980	15980	0
229	20250324	162200	378782655	15980	15980	15980	15980	0
230	20250324	162100	378782655	15980	15980	15980	15980	0
231	20250324	162000	378782655	15980	15980	15980	15980	0
232	20250324	161900	378782655	15980	15980	15980	15980	0
233	20250324	161800	378782655	15980	15980	15980	15980	0
234	20250324	161700	378782655	15980	15980	15980	15980	0
235	20250324	161600	378782655	15980	15980	15980	15980	0
236	20250324	161500	378782655	15980	15980	15980	15980	0
237	20250324	161400	378782655	15980	15980	15980	15980	0
238	20250324	161300	378782655	15980	15980	15980	15980	0
239	20250324	161200	378782655	15980	15980	15980	15980	0
240	20250324	161100	378782655	15980	15980	15980	15980	0
241	20250324	161000	378782655	15980	15980	15980	15980	0
242	20250324	160900	378782655	15980	15980	15980	15980	273
243	20250324	160800	378782655	15980	15980	15980	15980	0
244	20250324	160700	378782655	15980	15980	15980	15980	0
245	20250324	160600	378782655	15980	15980	15980	15980	0
246	20250324	160500	378782655	15980	15980	15980	15980	0
247	20250324	160400	378782655	15980	15980	15980	15980	0
248	20250324	160300	378782655	15980	15980	15980	15980	0
249	20250324	160200	378782655	15980	15980	15980	15980	0
250	20250324	160100	378782655	15980	15980	15980	15980	0
251	20250324	160000	378782655	15980	15980	15980	15980	0
252	20250324	155900	378782655	15980	15980	15980	15980	0
253	20250324	155800	378782655	15980	15980	15980	15980	0
254	20250324	155700	378782655	15980	15980	15980	15980	0
255	20250324	155600	378782655	15980	15980	15980	15980	0
256	20250324	155500	378782655	15980	15980	15980	15980	0
257	20250324	155400	378782655	15980	15980	15980	15980	0
258	20250324	155300	378782655	15980	15980	15980	15980	0
259	20250324	155200	378782655	15980	15980	15980	15980	0
260	20250324	155100	378782655	15980	15980	15980	15980	0
261	20250324	155000	378782655	15980	15980	15980	15980	0
262	20250324	154900	378782655	15980	15980	15980	15980	0
263	20250324	154800	378782655	15980	15980	15980	15980	0
264	20250324	154700	378782655	15980	15980	15980	15980	0
265	20250324	154600	378782655	15980	15980	15980	15980	0
266	20250324	154500	378782655	15980	15980	15980	15980	0
267	20250324	154400	378782655	15980	15980	15980	15980	0
268	20250324	154300	378782655	15980	15980	15980	15980	0
269	20250324	154200	378782655	15980	15980	15980	15980	0
270	20250324	154100	378782655	15980	15980	15980	15980	0
271	20250324	154000	378782655	15980	15980	15980	15980	0
272	20250324	153900	378782655	15980	15980	15980	15980	273
273	20250324	153800	378782655	15980	15980	15980	15980	0
274	20250324	153700	378782655	15980	15980	15980	15980	0
275	20250324	153600	378782655	15980	15980	15980	15980	0
276	20250324	153500	378782655	15980	15980	15980	15980	0
277	20250324	153400	378782655	15980	15980	15980	15980	0
278	20250324	153300	378782655	15980	15980	15980	15980	0
279	20250324	153200	378782655	15980	15980	15980	15980	0
280	20250324	153100	378782655	15980	15980	15980	15980	0
281	20250324	153000	378782655	15980	15980	15980	15980	273
282	20250324	152900	374420115	15980	15980	15980	15980	0
283	20250324	152800	374420115	15980	15980	15980	15980	0
284	20250324	152700	374420115	15980	15980	15980	15980	0
285	20250324	152600	374420115	15980	15980	15980	15980	0
286	20250324	152500	374420115	15980	15980	15980	15980	0
287	20250324	152400	374420115	15980	15980	15980	15980	0
288	20250324	152300	374420115	15980	15980	15980	15980	0
289	20250324	152200	374420115	15980	15980	15980	15980	0
290	20250324	152100	374420115	15980	15980	15980	15980	0
291	20250324	152000	374420115	15980	15980	15980	15980	0
292	20250324	151900	374420115	15980	15980	15980	15980	0
293	20250324	151800	374420115	15980	16000	16000	15980	11
294	20250324	151700	374244145	16000	16000	16000	16000	199
295	20250324	151600	371060145	15970	15980	15980	15970	117
296	20250324	151500	369190495	15980	15980	15980	15980	1
297	20250324	151400	369174515	15970	15970	15970	15970	51
298	20250324	151300	368360045	15980	15990	15990	15980	74
299	20250324	151200	367177025	16000	15990	16000	15990	114
300	20250324	151100	365354035	15990	15990	15990	15990	1
301	20250324	151000	365338045	15980	15980	15980	15980	7
302	20250324	150900	365226185	15980	15980	15980	15980	1
303	20250324	150800	365210205	15980	15990	15990	15980	106
304	20250324	150700	363515785	16000	16000	16000	16000	0
305	20250324	150600	363515785	16000	15980	16000	15980	9
306	20250324	150500	363371805	15980	15980	15980	15980	11
307	20250324	150400	363196025	15980	16000	16000	15980	45
308	20250324	150300	362476905	16000	16000	16000	16000	0
309	20250324	150200	362476905	16000	16000	16000	16000	23
310	20250324	150100	362108905	16000	16000	16000	16000	63
311	20250324	150000	361100905	15960	15970	15970	15960	63
312	20250324	145900	360095405	15970	16000	16000	15970	18
313	20250324	145800	359807735	16020	16020	16020	16020	0
314	20250324	145700	359807735	16020	16020	16020	16020	0
315	20250324	145600	359807735	16020	16020	16020	16020	0
316	20250324	145500	359807735	16020	16020	16020	16020	0
317	20250324	145400	359807735	16020	16020	16020	16020	0
318	20250324	145300	359807735	16020	16020	16020	16020	0
319	20250324	145200	359807735	16020	16020	16020	16020	1
320	20250324	145100	359791715	16030	16030	16030	16030	0
321	20250324	145000	359791715	16030	16030	16030	16030	23
322	20250324	144900	359423025	16030	16020	16030	16020	116
323	20250324	144800	357563765	16020	16030	16030	16020	67
324	20250324	144700	356489985	16030	16020	16030	16020	71
325	20250324	144600	355352275	16020	16000	16020	16000	6
326	20250324	144500	355256195	16000	15990	16000	15990	32
327	20250324	144400	354744335	15980	16000	16000	15980	222
328	20250324	144300	351193735	16000	16010	16010	16000	53
329	20250324	144200	350345575	16000	15990	16000	15990	127
330	20250324	144100	348314575	15970	15970	15970	15970	0
331	20250324	144000	348314575	15970	15960	15970	15960	84
332	20250324	143900	346973195	15960	15990	15990	15960	263
333	20250324	143800	342775365	16000	16000	16000	16000	26
334	20250324	143700	342359365	16000	16010	16010	16000	50
335	20250324	143600	341559215	16010	16010	16010	16010	38
336	20250324	143500	340950835	16010	16010	16010	16010	36
337	20250324	143400	340374475	16010	16020	16030	16010	165
338	20250324	143300	337730885	16000	16000	16000	16000	0
339	20250324	143200	337730885	16000	16000	16000	16000	0
340	20250324	143100	337730885	16000	16000	16000	16000	0
341	20250324	143000	337730885	16000	16000	16000	16000	0
342	20250324	142900	337730885	16000	16040	16040	16000	627
343	20250324	142800	327696985	16040	16030	16040	16030	258
344	20250324	142700	323559845	16030	16030	16030	16030	41
345	20250324	142600	322902615	16030	16030	16030	16030	47
346	20250324	142500	322149205	16020	16020	16020	16020	100
347	20250324	142400	320547205	16020	16020	16020	16020	22
348	20250324	142300	320194765	16020	16020	16020	16020	32
349	20250324	142200	319682125	16020	16010	16020	16010	130
350	20250324	142100	317599705	16010	16020	16020	16010	26
351	20250324	142000	317183205	16020	16020	16020	16010	214
352	20250324	141900	313755145	16010	16010	16010	16010	45
353	20250324	141800	313034695	16010	16010	16010	16010	50
354	20250324	141700	312234195	16010	16010	16010	16010	31
355	20250324	141600	311737885	16010	16010	16010	16010	28
356	20250324	141500	311289605	16010	16010	16010	16010	45
357	20250324	141400	310569155	16010	16010	16010	16010	67
358	20250324	141300	309496485	16010	16010	16010	16010	16
359	20250324	141200	309240325	16010	16010	16010	16010	27
360	20250324	141100	308808055	16010	16030	16030	16010	173
361	20250324	141000	306037765	16020	16020	16020	16020	12
362	20250324	140900	305845525	16020	16030	16030	16020	34
363	20250324	140800	305300545	16030	16030	16030	16030	27
364	20250324	140700	304867735	16030	16030	16030	16030	46
365	20250324	140600	304130355	16030	16030	16030	16030	31
366	20250324	140500	303633425	16030	16030	16030	16030	27
367	20250324	140400	303200615	16030	16030	16030	16030	42
368	20250324	140300	302527355	16030	16030	16030	16030	12
369	20250324	140200	302334995	16010	16030	16030	16010	36
370	20250324	140100	301758435	16030	16030	16030	16010	160
371	20250324	140000	299195775	16030	16030	16030	16030	532
372	20250324	135900	290667815	16030	16030	16030	16030	26
373	20250324	135800	290251035	16030	16030	16030	16030	45
374	20250324	135700	289529685	16030	16050	16050	16030	58
375	20250324	135600	288599425	16060	16060	16060	16060	28
376	20250324	135500	288149745	16050	16050	16050	16050	30
377	20250324	135400	287668245	16050	16050	16050	16050	34
378	20250324	135300	287122545	16050	16030	16050	16030	529
379	20250324	135200	278636155	16030	16020	16030	16020	48
380	20250324	135100	277866925	16030	16020	16030	16020	33
381	20250324	135000	277338165	16020	16020	16020	16020	312
382	20250324	134900	272339925	15990	16010	16010	15990	45
383	20250324	134800	271619775	16010	16010	16010	16000	69
384	20250324	134700	270515385	16000	16000	16000	16000	14
385	20250324	134600	270291385	16000	16000	16000	16000	5
386	20250324	134500	270211385	16000	15980	16000	15980	93
387	20250324	134400	268723955	15980	15980	15980	15980	1
388	20250324	134300	268707975	15920	15920	15920	15920	0
389	20250324	134200	268707975	15920	15920	15920	15920	0
390	20250324	134100	268707975	15920	15990	15990	15920	33
391	20250324	134000	268181505	15990	16000	16010	15990	50
392	20250324	133900	267381465	15990	15990	15990	15990	1
393	20250324	133800	267365475	15990	15990	15990	15990	6
394	20250324	133700	267269535	15990	16000	16000	15990	33
395	20250324	133600	266741585	15990	15990	15990	15990	4
396	20250324	133500	266677625	16010	15990	16010	15990	41
397	20250324	133400	266021525	15980	15980	15980	15980	4
398	20250324	133300	265957605	15980	15980	15980	15980	4
399	20250324	133200	265893685	15980	15980	15980	15980	30
400	20250324	133100	265414285	15980	15990	15990	15980	12
401	20250324	133000	265222455	15990	15995	16000	15980	31
402	20250324	132900	264726720	15970	15970	15970	15970	10
403	20250324	132800	264567020	15970	15970	15970	15970	49
404	20250324	132700	263784490	16010	16010	16010	16010	19
405	20250324	132600	263480300	16010	16010	16010	16010	42
406	20250324	132500	262807880	16010	15980	16010	15980	34
407	20250324	132400	262264200	15980	15980	16010	15980	7
408	20250324	132300	262152310	15980	15980	15980	15980	6
409	20250324	132200	262056430	15980	15980	15980	15980	16
410	20250324	132100	261800750	15980	15980	15980	15980	38
411	20250324	132000	261193510	15980	15980	15980	15980	0
412	20250324	131900	261193510	15980	15980	15980	15980	20
413	20250324	131800	260873910	15980	16010	16010	15980	39
414	20250324	131700	260249880	16000	15990	16000	15990	15
415	20250324	131600	260009970	15990	15980	15990	15980	8
416	20250324	131500	259882060	15980	15980	15980	15980	6
417	20250324	131400	259786180	15980	15990	15990	15980	29
418	20250324	131300	259322480	15990	15990	15990	15990	7
419	20250324	131200	259210550	15990	15990	15990	15990	28
420	20250324	131100	258762830	15990	16000	16000	15990	32
421	20250324	131000	258250940	16010	16000	16010	16000	6
422	20250324	130900	258154890	16000	16000	16010	16000	39
423	20250324	130800	257530650	15990	15990	15990	15990	0
424	20250324	130700	257530650	15990	15990	15990	15990	0
425	20250324	130600	257530650	15990	16010	16010	15990	39
426	20250324	130500	256906690	16000	16000	16010	16000	22
427	20250324	130400	256554610	15990	15990	15990	15990	0
428	20250324	130300	256554610	15990	15990	15990	15990	15
429	20250324	130200	256314760	15990	15990	15990	15990	14
430	20250324	130100	256090900	15990	15990	15990	15990	391
431	20250324	130000	249838810	15990	16000	16010	15990	33
432	20250324	125900	249310960	16000	15990	16000	15990	15
433	20250324	125800	249071040	15990	15980	15990	15980	84
434	20250324	125700	247728690	15970	15960	15970	15960	4
435	20250324	125600	247664820	15910	15910	15910	15910	0
436	20250324	125500	247664820	15910	15910	15910	15910	0
437	20250324	125400	247664820	15910	15910	15910	15910	0
438	20250324	125300	247664820	15910	15910	15910	15910	0
439	20250324	125200	247664820	15910	16000	16000	15910	312
440	20250324	125100	242695670	16000	16000	16000	16000	18
441	20250324	125000	242407670	16000	16000	16000	16000	11
442	20250324	124900	242231670	16000	16000	16000	16000	18
443	20250324	124800	241943670	16000	16000	16000	16000	13
444	20250324	124700	241735670	16000	16010	16010	16000	38
445	20250324	124600	241127490	16010	16010	16010	16010	21
446	20250324	124500	240791280	16010	16010	16010	16010	23
447	20250324	124400	240423050	16010	16010	16010	16010	22
448	20250324	124300	240070830	16010	16010	16010	16010	25
449	20250324	124200	239670580	16010	16010	16010	16010	21
450	20250324	124100	239334370	16010	16010	16010	16010	14
451	20250324	124000	239110230	16010	16010	16010	16010	31
452	20250324	123900	238613920	16010	16010	16010	16010	6
453	20250324	123800	238517860	16000	16000	16000	16000	0
454	20250324	123700	238517860	16000	16000	16010	16000	26
455	20250324	123600	238101830	16000	16000	16000	15990	27
456	20250324	123500	237669850	16000	16010	16010	16000	30
457	20250324	123400	237189720	16010	16000	16010	16000	15
458	20250324	123300	236949600	15990	15990	15990	15990	0
459	20250324	123200	236949600	15990	16000	16000	15990	32
460	20250324	123100	236437720	15990	15990	15990	15990	0
461	20250324	123000	236437720	15990	16000	16000	15990	22
462	20250324	122900	236085910	15990	15990	16000	15990	23
463	20250324	122800	235718050	15980	15980	15980	15980	0
464	20250324	122700	235718050	15980	15990	16000	15980	30
465	20250324	122600	235238410	15980	15980	15980	15980	0
466	20250324	122500	235238410	15980	15990	15990	15980	54
467	20250324	122400	234375320	15990	15990	15990	15990	11
468	20250324	122300	234199430	15990	15990	15990	15990	14
469	20250324	122200	233975570	15990	15990	15990	15990	16
470	20250324	122100	233719730	15990	15990	15990	15990	32
471	20250324	122000	233208050	15990	16000	16000	15990	54
472	20250324	121900	232344500	15990	15990	15990	15990	0
473	20250324	121800	232344500	15990	15990	15990	15990	0
474	20250324	121700	232344500	15990	15990	15990	15990	27
475	20250324	121600	231912770	15990	15990	15990	15990	15
476	20250324	121500	231672920	15990	15990	15990	15990	20
477	20250324	121400	231353120	15990	15990	15990	15990	12
478	20250324	121300	231161240	15990	15990	15990	15990	9
479	20250324	121200	231017330	15990	16010	16010	15990	46
480	20250324	121100	230281560	16000	16000	16000	16000	160
481	20250324	121000	227721560	16000	16000	16000	16000	15
482	20250324	120900	227481560	16000	16000	16000	16000	11
483	20250324	120800	227305560	16000	15990	16000	15990	21
484	20250324	120700	226969590	15990	15980	15990	15980	208
485	20250324	120600	223643740	15980	15980	15980	15980	56
486	20250324	120500	222748860	15980	16000	16000	15980	67
487	20250324	120400	221676880	16000	16000	16000	16000	14
488	20250324	120300	221452880	16000	16000	16000	16000	26
489	20250324	120200	221036880	16000	16000	16000	16000	26
490	20250324	120100	220620880	16000	16010	16010	16000	49
491	20250324	120000	219836720	16020	16020	16020	16020	23
492	20250324	115900	219468260	16020	16020	16020	16020	16
493	20250324	115800	219211940	16020	16020	16020	16020	23
494	20250324	115700	218843480	16010	16000	16010	16000	9
495	20250324	115600	218699410	15990	15990	15990	15990	0
496	20250324	115500	218699410	15990	15990	15990	15990	32
497	20250324	115400	218187730	15980	15980	15980	15980	7
498	20250324	115300	218075870	15970	15970	15970	15970	0
499	20250324	115200	218075870	15970	15980	15980	15970	45
500	20250324	115100	217357070	15980	15990	15990	15980	22
501	20250324	115000	217005320	15990	16000	16000	15990	31
502	20250324	114900	216509520	16000	16000	16000	16000	10
503	20250324	114800	216349520	16000	16020	16030	16000	79
504	20250324	114700	215083920	15990	15990	15990	15990	1
505	20250324	114600	215067930	15990	15990	15990	15990	0
506	20250324	114500	215067930	15990	16020	16020	15990	28
507	20250324	114400	214619500	16020	16020	16020	16020	16
508	20250324	114300	214363180	16020	16020	16020	16020	18
509	20250324	114200	214074820	16020	16020	16020	16020	32
510	20250324	114100	213562180	16020	16020	16020	16020	7
511	20250324	114000	213450040	16020	16030	16030	16020	207
512	20250324	113900	210133860	16030	16030	16030	16030	27
513	20250324	113800	209701050	16020	16020	16020	16020	10
514	20250324	113700	209540850	16020	16020	16020	16020	27
515	20250324	113600	209108310	16020	16030	16030	16020	19
516	20250324	113500	208803870	16020	15990	16020	15990	195
517	20250324	113400	205681380	15990	15990	15990	15990	20
518	20250324	113300	205361580	15990	15990	15990	15990	8
519	20250324	113200	205233660	15980	15980	15980	15980	1
520	20250324	113100	205217680	15990	15990	15990	15990	25
521	20250324	113000	204817930	15990	16010	16010	15990	29
522	20250324	112900	204354000	16000	16000	16000	16000	3
523	20250324	112800	204306000	15990	16000	16000	15990	6
524	20250324	112700	204210050	16000	16000	16000	16000	24
525	20250324	112600	203826050	16000	16010	16010	16000	31
526	20250324	112500	203329960	16000	16000	16000	16000	18
527	20250324	112400	203041960	16000	16000	16000	16000	13
528	20250324	112300	202833960	16000	16000	16000	16000	19
529	20250324	112200	202529960	15990	15990	15990	15990	0
530	20250324	112100	202529960	15990	16010	16010	15990	41
531	20250324	112000	201873810	16000	16000	16000	16000	6
532	20250324	111900	201777810	15990	15990	15990	15990	11
533	20250324	111800	201601920	15990	16000	16010	15990	290
534	20250324	111700	196962090	16000	16000	16000	16000	22
535	20250324	111600	196610090	16000	16000	16000	16000	15
536	20250324	111500	196370090	16000	16000	16000	16000	14
537	20250324	111400	196146090	16000	16000	16000	16000	14
538	20250324	111300	195922090	16000	16000	16000	16000	21
539	20250324	111200	195586090	16000	15990	16000	15990	22
540	20250324	111100	195234270	15980	15980	15990	15980	7
541	20250324	111000	195122400	15980	15980	15980	15980	6
542	20250324	110900	195026520	15980	15980	15980	15980	11
543	20250324	110800	194850740	15980	15980	15980	15980	56
544	20250324	110700	193955860	15980	15990	15990	15980	569
545	20250324	110600	184862770	15980	15980	15980	15980	0
546	20250324	110500	184862770	15980	15980	15980	15980	0
547	20250324	110400	184862770	15980	16000	16000	15980	21
548	20250324	110300	184526810	15980	15990	15990	15980	18
549	20250324	110200	184239100	15990	15980	16000	15980	24
550	20250324	110100	183855300	15980	15980	15980	15980	10
551	20250324	110000	183695500	15980	15970	15990	15970	42
552	20250324	105900	183024420	15960	15960	15960	15960	5
553	20250324	105800	182944620	15950	15950	15950	15950	0
554	20250324	105700	182944620	15950	15950	15950	15950	52
555	20250324	105600	182115220	15950	15970	15970	15950	8
556	20250324	105500	181987600	15970	16000	16000	15970	47
557	20250324	105400	181236280	16000	16010	16010	16000	15
558	20250324	105300	180996150	15980	15980	15980	15980	3
559	20250324	105200	180948210	15980	16020	16020	15980	135
560	20250324	105100	178787950	16020	16020	16020	16020	12
561	20250324	105000	178595710	16020	16020	16020	16020	22
562	20250324	104900	178243270	16020	16030	16030	16020	30
563	20250324	104800	177762510	16020	16020	16020	16020	2
564	20250324	104700	177730470	16010	16030	16030	16010	19
565	20250324	104600	177426040	16030	16030	16030	16030	13
566	20250324	104500	177217650	16030	16030	16030	16030	19
567	20250324	104400	176913080	16030	16030	16030	16030	11
568	20250324	104300	176736750	16030	16050	16050	16030	73
569	20250324	104200	175566500	16050	16050	16050	16050	17
570	20250324	104100	175293650	16050	16050	16050	16050	11
571	20250324	104000	175117100	16050	16040	16050	16040	29
572	20250324	103900	174651750	16040	16040	16040	16040	11
573	20250324	103800	174475310	16040	16020	16040	16020	727
574	20250324	103700	162818360	16020	16010	16020	16010	74
575	20250324	103600	161633410	16010	16000	16010	16000	84
576	20250324	103500	160288870	15990	15990	15990	15990	6
577	20250324	103400	160192930	15990	15990	15990	15990	13
578	20250324	103300	159985060	15990	15990	15990	15990	27
579	20250324	103200	159553330	15990	16010	16010	15990	114
580	20250324	103100	157729530	16010	16010	16010	16010	0
581	20250324	103000	157729530	16010	16030	16030	16010	26
582	20250324	102900	157312910	16030	16020	16030	16020	18
583	20250324	102800	157024430	16020	16020	16020	16020	13
584	20250324	102700	156816170	16020	16020	16020	16020	13
585	20250324	102600	156607910	16020	16020	16020	16020	13
586	20250324	102500	156399650	16020	16020	16020	16020	21
587	20250324	102400	156063230	16020	16020	16020	16020	17
588	20250324	102300	155790890	16020	16020	16020	16020	21
589	20250324	102200	155454470	16020	16020	16020	16020	61
590	20250324	102100	154477250	16010	16020	16020	16010	38
591	20250324	102000	153868570	16010	16010	16010	16010	10
592	20250324	101900	153708470	15980	16000	16000	15980	14
593	20250324	101800	153484610	16000	16000	16000	16000	15
594	20250324	101700	153244610	16000	16010	16020	16000	40
595	20250324	101600	152604150	16010	16010	16010	16010	25
596	20250324	101500	152203900	16020	16010	16020	16010	15
597	20250324	101400	151963610	16000	16010	16010	16000	93
598	20250324	101300	150474750	16000	16000	16000	16000	4
599	20250324	101200	150410750	16000	16000	16000	16000	0
600	20250324	101100	150410750	16000	16000	16000	16000	23
601	20250324	101000	150042750	16000	16010	16010	16000	35
602	20250324	100900	149482740	16000	16020	16020	16000	87
603	20250324	100800	148089700	16020	16020	16020	16020	15
604	20250324	100700	147849400	16020	16030	16030	16020	46
605	20250324	100600	147112300	16020	16030	16030	16020	18
606	20250324	100500	146823860	16010	16030	16030	16010	33
607	20250324	100400	146295180	16030	16020	16030	16020	30
608	20250324	100300	145814330	16000	16000	16000	16000	0
609	20250324	100200	145814330	16000	16030	16030	16000	63
610	20250324	100100	144804710	16040	16040	16050	16040	50
611	20250324	100000	144002650	16040	16030	16050	16030	43
612	20250324	095900	143313070	16030	16030	16030	16000	148
613	20250324	095800	140940810	16030	16030	16030	16030	64
614	20250324	095700	139914890	16030	16030	16030	16030	79
615	20250324	095600	138648520	16030	16030	16030	16030	65
616	20250324	095500	137606570	15940	15980	16050	15940	757
617	20250324	095400	125478130	15970	15970	15970	15970	0
618	20250324	095300	125478130	15970	15970	15980	15970	45
619	20250324	095200	124759340	15970	15960	15970	15960	16
620	20250324	095100	124503950	15960	15910	15960	15910	97
621	20250324	095000	122956980	15910	15910	15940	15910	17
622	20250324	094900	122686480	15910	15920	15960	15880	336
623	20250324	094800	117343310	15910	15960	15960	15910	174
624	20250324	094700	114572620	15960	15970	15980	15960	41
625	20250324	094600	113917990	15960	15950	15960	15950	92
626	20250324	094500	112449890	15930	15930	15930	15930	0
627	20250324	094400	112449890	15930	15930	15930	15930	0
628	20250324	094300	112449890	15930	15930	15930	15930	0
629	20250324	094200	112449890	15930	15950	15950	15920	109
630	20250324	094100	110714130	15950	15960	15960	15950	134
631	20250324	094000	108575580	15960	16000	16000	15960	203
632	20250324	093900	105334400	16000	16010	16010	15990	606
633	20250324	093800	95638010	16000	16000	16000	16000	0
634	20250324	093700	95638010	16000	16000	16000	16000	0
635	20250324	093600	95638010	16000	16000	16000	16000	59
636	20250324	093500	94694010	16000	16070	16070	16000	272
637	20250324	093400	90339340	16070	16080	16080	16070	69
638	20250324	093300	89229960	16070	16070	16070	16070	8
639	20250324	093200	89101400	16060	16050	16060	16050	2
640	20250324	093100	89069290	16060	16030	16100	16020	817
641	20250324	093000	75951100	16030	16020	16030	16020	307
642	20250324	092900	71032860	16020	16020	16020	16020	18
643	20250324	092800	70744500	16020	16020	16020	16020	15
644	20250324	092700	70504200	16020	16010	16020	16010	83
645	20250324	092600	69175260	16010	16010	16020	16010	449
646	20250324	092500	61986740	16010	16010	16010	16010	72
647	20250324	092400	60834020	15990	15990	15990	15990	90
648	20250324	092300	59394920	15970	15970	15970	15970	0
649	20250324	092200	59394920	15970	15970	15970	15970	32
650	20250324	092100	58883880	15970	16000	16000	15970	41
651	20250324	092000	58228630	16000	16000	16010	16000	120
652	20250324	091900	56308470	16000	15970	16000	15970	100
653	20250324	091800	54711000	15970	15970	15970	15970	25
654	20250324	091700	54311750	15970	15970	15970	15970	11
655	20250324	091600	54136080	15960	15960	15960	15960	11
656	20250324	091500	53960520	15960	15940	15960	15940	366
657	20250324	091400	48119900	15940	15940	15940	15940	25
658	20250324	091300	47721400	15940	15970	15970	15940	66
659	20250324	091200	46667760	15970	15940	15980	15930	316
660	20250324	091100	41626660	15860	15890	15910	15860	68
661	20250324	091000	40547130	15890	15990	15990	15890	93
662	20250324	090900	39065510	15990	15990	15990	15990	63
663	20250324	090800	38058140	15990	15990	15990	15990	12
664	20250324	090700	37866260	15990	15910	15990	15880	48
665	20250324	090600	37101570	15880	15900	15900	15850	513
666	20250324	090500	28961110	15880	15880	15880	15880	15
667	20250324	090400	28722910	15880	16000	16000	15830	73
668	20250324	090300	27565110	16000	15910	16000	15890	102
669	20250324	090200	25941670	15900	15890	15900	15890	129
670	20250324	090100	23891580	15900	15930	15930	15830	675
671	20250324	090000	13190030	15930	15850	15930	15850	832