KissMeData/069260/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	195100	476707055	15970	15970	15970	15970	1763
3	20250314	195000	476707055	15970	15970	15970	15970	0
4	20250314	194900	476707055	15970	15970	15970	15970	0
5	20250314	194800	476707055	15970	15970	15970	15970	0
6	20250314	194700	476707055	15970	15970	15970	15970	0
7	20250314	194600	476707055	15970	15970	15970	15970	0
8	20250314	194500	476707055	15970	15970	15970	15970	0
9	20250314	194400	476707055	15970	15970	15970	15970	0
10	20250314	194300	476707055	15970	15970	15970	15970	0
11	20250314	194200	476707055	15970	15970	15970	15970	0
12	20250314	194100	476707055	15970	15970	15970	15970	0
13	20250314	194000	476707055	15970	15970	15970	15970	0
14	20250314	193900	476707055	15970	15970	15970	15970	0
15	20250314	193800	476707055	15970	15970	15970	15970	0
16	20250314	193700	476707055	15970	15970	15970	15970	0
17	20250314	193600	476707055	15970	15970	15970	15970	0
18	20250314	193500	476707055	15970	15970	15970	15970	0
19	20250314	193400	476707055	15970	15970	15970	15970	0
20	20250314	193300	476707055	15970	15970	15970	15970	0
21	20250314	193200	476707055	15970	15970	15970	15970	0
22	20250314	193100	476707055	15970	15970	15970	15970	0
23	20250314	193000	476707055	15970	15970	15970	15970	0
24	20250314	192900	476707055	15970	15970	15970	15970	0
25	20250314	192800	476707055	15970	15970	15970	15970	0
26	20250314	192700	476707055	15970	15970	15970	15970	0
27	20250314	192600	476707055	15970	15970	15970	15970	0
28	20250314	192500	476707055	15970	15970	15970	15970	0
29	20250314	192400	476707055	15970	15970	15970	15970	0
30	20250314	192300	476707055	15970	15970	15970	15970	0
31	20250314	192200	476707055	15970	15970	15970	15970	0
32	20250314	192100	476707055	15970	15970	15970	15970	1763
33	20250314	192000	476707055	15970	15970	15970	15970	0
34	20250314	191900	476707055	15970	15970	15970	15970	0
35	20250314	191800	476707055	15970	15970	15970	15970	0
36	20250314	191700	476707055	15970	15970	15970	15970	0
37	20250314	191600	476707055	15970	15970	15970	15970	0
38	20250314	191500	476707055	15970	15970	15970	15970	0
39	20250314	191400	476707055	15970	15970	15970	15970	0
40	20250314	191300	476707055	15970	15970	15970	15970	0
41	20250314	191200	476707055	15970	15970	15970	15970	0
42	20250314	191100	476707055	15970	15970	15970	15970	0
43	20250314	191000	476707055	15970	15970	15970	15970	0
44	20250314	190900	476707055	15970	15970	15970	15970	0
45	20250314	190800	476707055	15970	15970	15970	15970	0
46	20250314	190700	476707055	15970	15970	15970	15970	0
47	20250314	190600	476707055	15970	15970	15970	15970	0
48	20250314	190500	476707055	15970	15970	15970	15970	0
49	20250314	190400	476707055	15970	15970	15970	15970	0
50	20250314	190300	476707055	15970	15970	15970	15970	0
51	20250314	190200	476707055	15970	15970	15970	15970	0
52	20250314	190100	476707055	15970	15970	15970	15970	0
53	20250314	190000	476707055	15970	15970	15970	15970	0
54	20250314	185900	476707055	15970	15970	15970	15970	0
55	20250314	185800	476707055	15970	15970	15970	15970	0
56	20250314	185700	476707055	15970	15970	15970	15970	0
57	20250314	185600	476707055	15970	15970	15970	15970	0
58	20250314	185500	476707055	15970	15970	15970	15970	0
59	20250314	185400	476707055	15970	15970	15970	15970	0
60	20250314	185300	476707055	15970	15970	15970	15970	0
61	20250314	185200	476707055	15970	15970	15970	15970	0
62	20250314	185100	476707055	15970	15970	15970	15970	1763
63	20250314	185000	476707055	15970	15970	15970	15970	0
64	20250314	184900	476707055	15970	15970	15970	15970	0
65	20250314	184800	476707055	15970	15970	15970	15970	0
66	20250314	184700	476707055	15970	15970	15970	15970	0
67	20250314	184600	476707055	15970	15970	15970	15970	0
68	20250314	184500	476707055	15970	15970	15970	15970	0
69	20250314	184400	476707055	15970	15970	15970	15970	0
70	20250314	184300	476707055	15970	15970	15970	15970	0
71	20250314	184200	476707055	15970	15970	15970	15970	0
72	20250314	184100	476707055	15970	15970	15970	15970	0
73	20250314	184000	476707055	15970	15970	15970	15970	0
74	20250314	183900	476707055	15970	15970	15970	15970	0
75	20250314	183800	476707055	15970	15970	15970	15970	0
76	20250314	183700	476707055	15970	15970	15970	15970	0
77	20250314	183600	476707055	15970	15970	15970	15970	0
78	20250314	183500	476707055	15970	15970	15970	15970	0
79	20250314	183400	476707055	15970	15970	15970	15970	0
80	20250314	183300	476707055	15970	15970	15970	15970	0
81	20250314	183200	476707055	15970	15970	15970	15970	0
82	20250314	183100	476707055	15970	15970	15970	15970	0
83	20250314	183000	476707055	15970	15970	15970	15970	0
84	20250314	182900	476707055	15970	15970	15970	15970	0
85	20250314	182800	476707055	15970	15970	15970	15970	0
86	20250314	182700	476707055	15970	15970	15970	15970	0
87	20250314	182600	476707055	15970	15970	15970	15970	0
88	20250314	182500	476707055	15970	15970	15970	15970	0
89	20250314	182400	476707055	15970	15970	15970	15970	0
90	20250314	182300	476707055	15970	15970	15970	15970	0
91	20250314	182200	476707055	15970	15970	15970	15970	0
92	20250314	182100	476707055	15970	15970	15970	15970	1763
93	20250314	182000	476707055	15970	15970	15970	15970	0
94	20250314	181900	476707055	15970	15970	15970	15970	0
95	20250314	181800	476707055	15970	15970	15970	15970	0
96	20250314	181700	476707055	15970	15970	15970	15970	0
97	20250314	181600	476707055	15970	15970	15970	15970	0
98	20250314	181500	476707055	15970	15970	15970	15970	0
99	20250314	181400	476707055	15970	15970	15970	15970	0
100	20250314	181300	476707055	15970	15970	15970	15970	0
101	20250314	181200	476707055	15970	15970	15970	15970	0
102	20250314	181100	476707055	15970	15970	15970	15970	0
103	20250314	181000	476707055	15970	15970	15970	15970	0
104	20250314	180900	476707055	15970	15970	15970	15970	0
105	20250314	180800	476707055	15970	15970	15970	15970	0
106	20250314	180700	476707055	15970	15970	15970	15970	0
107	20250314	180600	476707055	15970	15970	15970	15970	0
108	20250314	180500	476707055	15970	15970	15970	15970	0
109	20250314	180400	476707055	15970	15970	15970	15970	0
110	20250314	180300	476707055	15970	15970	15970	15970	0
111	20250314	180200	476707055	15970	15970	15970	15970	0
112	20250314	180100	476707055	15970	15970	15970	15970	0
113	20250314	180000	476707055	15970	15970	15970	15970	0
114	20250314	175900	476707055	15970	15970	15970	15970	0
115	20250314	175800	476707055	15970	15970	15970	15970	0
116	20250314	175700	476707055	15970	15970	15970	15970	0
117	20250314	175600	476707055	15970	15970	15970	15970	0
118	20250314	175500	476707055	15970	15970	15970	15970	0
119	20250314	175400	476707055	15970	15970	15970	15970	0
120	20250314	175300	476707055	15970	15970	15970	15970	0
121	20250314	175200	476707055	15970	15970	15970	15970	0
122	20250314	175100	476707055	15970	15970	15970	15970	1763
123	20250314	175000	476707055	15970	15970	15970	15970	0
124	20250314	174900	476707055	15970	15970	15970	15970	0
125	20250314	174800	476707055	15970	15970	15970	15970	0
126	20250314	174700	476707055	15970	15970	15970	15970	0
127	20250314	174600	476707055	15970	15970	15970	15970	0
128	20250314	174500	476707055	15970	15970	15970	15970	0
129	20250314	174400	476707055	15970	15970	15970	15970	0
130	20250314	174300	476707055	15970	15970	15970	15970	0
131	20250314	174200	476707055	15970	15970	15970	15970	0
132	20250314	174100	476707055	15970	15970	15970	15970	0
133	20250314	174000	476707055	15970	15970	15970	15970	0
134	20250314	173900	476707055	15970	15970	15970	15970	0
135	20250314	173800	476707055	15970	15970	15970	15970	0
136	20250314	173700	476707055	15970	15970	15970	15970	0
137	20250314	173600	476707055	15970	15970	15970	15970	0
138	20250314	173500	476707055	15970	15970	15970	15970	0
139	20250314	173400	476707055	15970	15970	15970	15970	0
140	20250314	173300	476707055	15970	15970	15970	15970	0
141	20250314	173200	476707055	15970	15970	15970	15970	0
142	20250314	173100	476707055	15970	15970	15970	15970	0
143	20250314	173000	476707055	15970	15970	15970	15970	0
144	20250314	172900	476707055	15970	15970	15970	15970	0
145	20250314	172800	476707055	15970	15970	15970	15970	0
146	20250314	172700	476707055	15970	15970	15970	15970	0
147	20250314	172600	476707055	15970	15970	15970	15970	0
148	20250314	172500	476707055	15970	15970	15970	15970	0
149	20250314	172400	476707055	15970	15970	15970	15970	0
150	20250314	172300	476707055	15970	15970	15970	15970	0
151	20250314	172200	476707055	15970	15970	15970	15970	0
152	20250314	172100	476707055	15970	15970	15970	15970	1763
153	20250314	172000	476707055	15970	15970	15970	15970	0
154	20250314	171900	476707055	15970	15970	15970	15970	0
155	20250314	171800	476707055	15970	15970	15970	15970	0
156	20250314	171700	476707055	15970	15970	15970	15970	0
157	20250314	171600	476707055	15970	15970	15970	15970	0
158	20250314	171500	476707055	15970	15970	15970	15970	0
159	20250314	171400	476707055	15970	15970	15970	15970	0
160	20250314	171300	476707055	15970	15970	15970	15970	0
161	20250314	171200	476707055	15970	15970	15970	15970	0
162	20250314	171100	476707055	15970	15970	15970	15970	0
163	20250314	171000	476707055	15970	15970	15970	15970	0
164	20250314	170900	476707055	15970	15970	15970	15970	0
165	20250314	170800	476707055	15970	15970	15970	15970	0
166	20250314	170700	476707055	15970	15970	15970	15970	0
167	20250314	170600	476707055	15970	15970	15970	15970	0
168	20250314	170500	476707055	15970	15970	15970	15970	0
169	20250314	170400	476707055	15970	15970	15970	15970	0
170	20250314	170300	476707055	15970	15970	15970	15970	0
171	20250314	170200	476707055	15970	15970	15970	15970	0
172	20250314	170100	476707055	15970	15970	15970	15970	0
173	20250314	170000	476707055	15970	15970	15970	15970	0
174	20250314	165900	476707055	15970	15970	15970	15970	0
175	20250314	165800	476707055	15970	15970	15970	15970	0
176	20250314	165700	476707055	15970	15970	15970	15970	0
177	20250314	165600	476707055	15970	15970	15970	15970	0
178	20250314	165500	476707055	15970	15970	15970	15970	0
179	20250314	165400	476707055	15970	15970	15970	15970	0
180	20250314	165300	476707055	15970	15970	15970	15970	0
181	20250314	165200	476707055	15970	15970	15970	15970	0
182	20250314	165100	476707055	15970	15970	15970	15970	1763
183	20250314	165000	476707055	15970	15970	15970	15970	0
184	20250314	164900	476707055	15970	15970	15970	15970	0
185	20250314	164800	476707055	15970	15970	15970	15970	0
186	20250314	164700	476707055	15970	15970	15970	15970	0
187	20250314	164600	476707055	15970	15970	15970	15970	0
188	20250314	164500	476707055	15970	15970	15970	15970	0
189	20250314	164400	476707055	15970	15970	15970	15970	0
190	20250314	164300	476707055	15970	15970	15970	15970	0
191	20250314	164200	476707055	15970	15970	15970	15970	0
192	20250314	164100	476707055	15970	15970	15970	15970	0
193	20250314	164000	476707055	15970	15970	15970	15970	0
194	20250314	163900	476707055	15970	15970	15970	15970	0
195	20250314	163800	476707055	15970	15970	15970	15970	0
196	20250314	163700	476707055	15970	15970	15970	15970	0
197	20250314	163600	476707055	15970	15970	15970	15970	0
198	20250314	163500	476707055	15970	15970	15970	15970	0
199	20250314	163400	476707055	15970	15970	15970	15970	0
200	20250314	163300	476707055	15970	15970	15970	15970	0
201	20250314	163200	476707055	15970	15970	15970	15970	0
202	20250314	163100	476707055	15970	15970	15970	15970	0
203	20250314	163000	476707055	15970	15970	15970	15970	0
204	20250314	162900	476707055	15970	15970	15970	15970	0
205	20250314	162800	476707055	15970	15970	15970	15970	0
206	20250314	162700	476707055	15970	15970	15970	15970	0
207	20250314	162600	476707055	15970	15970	15970	15970	0
208	20250314	162500	476707055	15970	15970	15970	15970	0
209	20250314	162400	476707055	15970	15970	15970	15970	0
210	20250314	162300	476707055	15970	15970	15970	15970	0
211	20250314	162200	476707055	15970	15970	15970	15970	0
212	20250314	162100	476707055	15970	15970	15970	15970	1763
213	20250314	162000	476707055	15970	15970	15970	15970	0
214	20250314	161900	476707055	15970	15970	15970	15970	0
215	20250314	161800	476707055	15970	15970	15970	15970	0
216	20250314	161700	476707055	15970	15970	15970	15970	0
217	20250314	161600	476707055	15970	15970	15970	15970	0
218	20250314	161500	476707055	15970	15970	15970	15970	0
219	20250314	161400	476707055	15970	15970	15970	15970	0
220	20250314	161300	476707055	15970	15970	15970	15970	0
221	20250314	161200	476707055	15970	15970	15970	15970	0
222	20250314	161100	476707055	15970	15970	15970	15970	0
223	20250314	161000	476707055	15970	15970	15970	15970	0
224	20250314	160900	476707055	15970	15970	15970	15970	0
225	20250314	160800	476707055	15970	15970	15970	15970	0
226	20250314	160700	476707055	15970	15970	15970	15970	0
227	20250314	160600	476707055	15970	15970	15970	15970	0
228	20250314	160500	476707055	15970	15970	15970	15970	0
229	20250314	160400	476707055	15970	15970	15970	15970	0
230	20250314	160300	476707055	15970	15970	15970	15970	0
231	20250314	160200	476707055	15970	15970	15970	15970	0
232	20250314	160100	476707055	15970	15970	15970	15970	0
233	20250314	160000	476707055	15970	15970	15970	15970	0
234	20250314	155900	476707055	15970	15970	15970	15970	0
235	20250314	155800	476707055	15970	15970	15970	15970	0
236	20250314	155700	476707055	15970	15970	15970	15970	0
237	20250314	155600	476707055	15970	15970	15970	15970	0
238	20250314	155500	476707055	15970	15970	15970	15970	0
239	20250314	155400	476707055	15970	15970	15970	15970	0
240	20250314	155300	476707055	15970	15970	15970	15970	0
241	20250314	155200	476707055	15970	15970	15970	15970	0
242	20250314	155100	476707055	15970	15970	15970	15970	1763
243	20250314	155000	476707055	15970	15970	15970	15970	0
244	20250314	154900	476707055	15970	15970	15970	15970	0
245	20250314	154800	476707055	15970	15970	15970	15970	0
246	20250314	154700	476707055	15970	15970	15970	15970	0
247	20250314	154600	476707055	15970	15970	15970	15970	0
248	20250314	154500	476707055	15970	15970	15970	15970	0
249	20250314	154400	476707055	15970	15970	15970	15970	0
250	20250314	154300	476707055	15970	15970	15970	15970	0
251	20250314	154200	476707055	15970	15970	15970	15970	0
252	20250314	154100	476707055	15970	15970	15970	15970	0
253	20250314	154000	476707055	15970	15970	15970	15970	0
254	20250314	153900	476707055	15970	15970	15970	15970	0
255	20250314	153800	476707055	15970	15970	15970	15970	0
256	20250314	153700	476707055	15970	15970	15970	15970	0
257	20250314	153600	476707055	15970	15970	15970	15970	0
258	20250314	153500	476707055	15970	15970	15970	15970	0
259	20250314	153400	476707055	15970	15970	15970	15970	0
260	20250314	153300	476707055	15970	15970	15970	15970	0
261	20250314	153200	476707055	15970	15970	15970	15970	0
262	20250314	153100	476707055	15970	15970	15970	15970	0
263	20250314	153000	476707055	15970	15970	15970	15970	1763
264	20250314	152900	448551945	15980	15980	15980	15980	0
265	20250314	152800	448551945	15980	15980	15980	15980	0
266	20250314	152700	448551945	15980	15980	15980	15980	0
267	20250314	152600	448551945	15980	15980	15980	15980	0
268	20250314	152500	448551945	15980	15980	15980	15980	0
269	20250314	152400	448551945	15980	15980	15980	15980	0
270	20250314	152300	448551945	15980	15980	15980	15980	0
271	20250314	152200	448551945	15980	15980	15980	15980	0
272	20250314	152100	448551945	15980	15980	15980	15980	0
273	20250314	152000	448551945	15980	15980	15980	15980	0
274	20250314	151900	448551945	15980	15980	15980	15980	35
275	20250314	151800	447992645	15980	15980	15980	15975	419
276	20250314	151700	441297175	15980	15980	15980	15980	51
277	20250314	151600	440482195	15980	15980	15980	15980	190
278	20250314	151500	437445995	15980	15980	15990	15980	10
279	20250314	151400	437286185	15980	15980	15980	15980	0
280	20250314	151300	437286185	15980	15980	15980	15980	44
281	20250314	151200	436583065	15980	15980	15980	15980	0
282	20250314	151100	436583065	15980	15980	15980	15980	1
283	20250314	151000	436567085	15990	15990	15990	15990	1
284	20250314	150900	436551095	15990	15985	15990	15980	10
285	20250314	150800	436391245	15985	15985	15985	15985	20
286	20250314	150700	436071545	15985	15985	15985	15980	21
287	20250314	150600	435735865	15985	15980	15985	15980	45
288	20250314	150500	435016755	15980	15980	15980	15980	1
289	20250314	150400	435000775	15980	15980	15980	15980	61
290	20250314	150300	434025995	15980	15990	15990	15980	65
291	20250314	150200	432987285	15980	15980	15990	15980	18
292	20250314	150100	432699635	15990	15980	15990	15980	95
293	20250314	150000	431181025	15980	15980	15980	15980	9
294	20250314	145900	431037205	15980	15990	15990	15980	56
295	20250314	145800	430142305	15980	15990	15990	15980	59
296	20250314	145700	429199475	15980	15970	15980	15970	71
297	20250314	145600	428065055	15970	15970	15970	15970	93
298	20250314	145500	426579845	15970	15970	15980	15970	20
299	20250314	145400	426260435	15970	15970	15970	15960	116
300	20250314	145300	424407965	15970	15970	15980	15970	430
301	20250314	145200	417539855	15970	15970	15980	15970	27
302	20250314	145100	417108565	15980	15970	15980	15970	155
303	20250314	145000	414632135	15980	15970	15980	15970	119
304	20250314	144900	412730665	15970	15970	15970	15970	61
305	20250314	144800	411756495	15970	15970	15970	15970	55
306	20250314	144700	410878145	15970	15980	15980	15970	22
307	20250314	144600	410526725	15970	15970	15970	15970	67
308	20250314	144500	409456735	15970	15970	15970	15970	46
309	20250314	144400	408722115	15970	15970	15980	15970	21
310	20250314	144300	408386715	15970	15970	15990	15970	42
311	20250314	144200	407715785	15980	15970	15980	15970	30
312	20250314	144100	407236625	15970	15970	15980	15970	75
313	20250314	144000	406038735	15980	15970	15980	15970	144
314	20250314	143900	403737895	15980	15970	15980	15970	112
315	20250314	143800	401948985	15970	15970	15970	15970	18
316	20250314	143700	401661525	15970	15970	15970	15970	119
317	20250314	143600	399761095	15980	15970	15980	15970	44
318	20250314	143500	399058375	15970	15970	15980	15970	25
319	20250314	143400	398659115	15970	15970	15970	15970	58
320	20250314	143300	397732855	15970	15970	15970	15970	41
321	20250314	143200	397078085	15970	15970	15980	15970	72
322	20250314	143100	395928235	15970	15970	15970	15970	123
323	20250314	143000	393963925	15970	15970	15980	15970	51
324	20250314	142900	393149425	15970	15970	15980	15970	30
325	20250314	142800	392670275	15970	15980	15980	15970	23
326	20250314	142700	392302895	15970	15970	15970	15970	96
327	20250314	142600	390769775	15970	15970	15980	15970	79
328	20250314	142500	389507815	15970	15980	15990	15970	197
329	20250314	142400	386361545	15980	15980	15990	15980	139
330	20250314	142300	384140295	15980	15980	15980	15980	14
331	20250314	142200	383916575	15980	15970	15980	15970	647
332	20250314	142100	373582565	15970	15980	15990	15970	498
333	20250314	142000	365625615	15980	15970	15980	15970	130
334	20250314	141900	363548795	15970	15990	15990	15970	783
335	20250314	141800	351037085	15990	15990	15990	15990	46
336	20250314	141700	350301545	16000	15980	16000	15980	335
337	20250314	141600	344945535	15980	15980	15990	15980	120
338	20250314	141500	343026935	15980	15980	15980	15980	134
339	20250314	141400	340885615	15980	15980	15980	15980	21
340	20250314	141300	340550035	15980	15980	15990	15980	23
341	20250314	141200	340182485	15980	15980	15980	15980	86
342	20250314	141100	338808205	15980	15980	15990	15980	29
343	20250314	141000	338344755	15980	15980	15990	15980	81
344	20250314	140900	337050345	15980	15980	15990	15980	44
345	20250314	140800	336347215	15980	15990	15990	15980	32
346	20250314	140700	335835835	15990	15980	15990	15980	16
347	20250314	140600	335580145	15980	15980	15980	15980	42
348	20250314	140500	334908985	15980	15990	15990	15980	82
349	20250314	140400	333598575	15990	15990	15990	15980	39
350	20250314	140300	332975105	15980	15980	15990	15980	64
351	20250314	140200	331952165	15990	15990	15990	15980	69
352	20250314	140100	330849145	15990	15980	15990	15980	53
353	20250314	140000	330001875	15990	15980	15990	15980	72
354	20250314	135900	328851015	15980	15980	15980	15980	18
355	20250314	135800	328563375	15980	15980	15990	15980	64
356	20250314	135700	327540645	15980	15980	15990	15980	90
357	20250314	135600	326101995	15980	15980	15980	15980	23
358	20250314	135500	325734455	15980	15980	15980	15980	72
359	20250314	135400	324583895	15980	15980	15990	15980	268
360	20250314	135300	320298785	15980	15980	15990	15980	65
361	20250314	135200	319260075	15980	15980	15980	15980	35
362	20250314	135100	318700775	15980	15980	15990	15980	35
363	20250314	135000	318141445	15980	15980	15980	15980	67
364	20250314	134900	317070785	15980	15990	15990	15980	31
365	20250314	134800	316575285	15990	15990	15990	15980	182
366	20250314	134700	313665915	15980	15990	15990	15980	71
367	20250314	134600	312530835	15980	15980	15980	15980	32
368	20250314	134500	312019475	15990	15990	15990	15990	114
369	20250314	134400	310196615	15990	15990	16000	15990	193
370	20250314	134300	307108785	15990	15990	15990	15990	76
371	20250314	134200	305893545	15990	15990	16000	15990	327
372	20250314	134100	300664315	16000	15990	16000	15990	82
373	20250314	134000	299353105	15990	16000	16000	15990	1033
374	20250314	133900	282831545	16000	16000	16000	16000	43
375	20250314	133800	282143545	16000	16010	16010	16000	351
376	20250314	133700	276527295	16010	16000	16010	16000	252
377	20250314	133600	272495180	16000	16000	16010	16000	145
378	20250314	133500	270175080	16000	16000	16000	16000	10
379	20250314	133400	270015080	16000	16010	16010	16000	23
380	20250314	133300	269647070	16000	16010	16010	16000	1562
381	20250314	133200	244639940	16020	16010	16020	16010	11
382	20250314	133100	244463810	16020	16020	16020	16020	9
383	20250314	133000	244319630	16020	16020	16020	16020	9
384	20250314	132900	244175450	16010	16010	16010	16010	0
385	20250314	132800	244175450	16010	16010	16010	16010	43
386	20250314	132700	243487020	16020	16020	16020	16020	11
387	20250314	132600	243310800	16010	16010	16010	16010	43
388	20250314	132500	242622370	16020	16020	16020	16020	1
389	20250314	132400	242606350	16020	16010	16020	16010	44
390	20250314	132300	241901900	16010	16010	16010	16010	0
391	20250314	132200	241901900	16010	16010	16010	16010	1
392	20250314	132100	241885890	16020	16020	16020	16020	0
393	20250314	132000	241885890	16020	16020	16020	16020	1
394	20250314	131900	241869870	16020	16020	16020	16020	0
395	20250314	131800	241869870	16020	16020	16020	16020	0
396	20250314	131700	241869870	16020	16020	16020	16020	1
397	20250314	131600	241853850	16010	16010	16010	16010	44
398	20250314	131500	241149410	16010	16010	16010	16010	0
399	20250314	131400	241149410	16010	16010	16010	16010	87
400	20250314	131300	239756540	16010	16010	16010	16010	0
401	20250314	131200	239756540	16010	16010	16010	16010	0
402	20250314	131100	239756540	16010	16010	16010	16010	86
403	20250314	131000	238379680	16010	16010	16010	16010	0
404	20250314	130900	238379680	16010	16010	16010	16010	86
405	20250314	130800	237002820	16010	16010	16010	16010	0
406	20250314	130700	237002820	16010	16010	16010	16010	43
407	20250314	130600	236314390	16020	16020	16020	16020	1
408	20250314	130500	236298370	16020	16020	16020	16020	7
409	20250314	130400	236186230	16010	16010	16010	16010	44
410	20250314	130300	235481790	16020	16020	16020	16020	1
411	20250314	130200	235465770	16020	16020	16020	16020	0
412	20250314	130100	235465770	16020	16020	16020	16020	0
413	20250314	130000	235465770	16020	16020	16020	16020	2
414	20250314	125900	235433730	16020	16020	16020	16020	0
415	20250314	125800	235433730	16020	16020	16020	16020	0
416	20250314	125700	235433730	16020	16020	16020	16020	0
417	20250314	125600	235433730	16020	16020	16020	16020	0
418	20250314	125500	235433730	16020	16020	16020	16020	1
419	20250314	125400	235417710	16010	16010	16010	16010	44
420	20250314	125300	234713270	16000	16000	16000	16000	0
421	20250314	125200	234713270	16000	16010	16010	16000	43
422	20250314	125100	234024860	16000	16000	16000	16000	0
423	20250314	125000	234024860	16000	16015	16015	16000	1653
424	20250314	124900	207574410	16010	16010	16010	16010	3
425	20250314	124800	207526380	16010	16010	16010	16010	205
426	20250314	124700	204244330	16010	16010	16010	16010	176
427	20250314	124600	201426570	16010	16010	16010	16000	117
428	20250314	124500	199554130	16000	16000	16000	16000	43
429	20250314	124400	198866130	16010	16010	16010	16010	1
430	20250314	124300	198850120	16010	16010	16010	16010	10
431	20250314	124200	198690020	16010	16010	16010	16005	363
432	20250314	124100	192878440	16010	16010	16010	16010	0
433	20250314	124000	192878440	16010	16010	16010	16010	43
434	20250314	123900	192190010	16015	16015	16015	16015	1
435	20250314	123800	192173995	16010	16010	16010	16010	0
436	20250314	123700	192173995	16010	16015	16015	16010	44
437	20250314	123600	191469550	16010	16010	16010	16010	0
438	20250314	123500	191469550	16010	16010	16010	16010	87
439	20250314	123400	190076680	16010	16010	16010	16010	0
440	20250314	123300	190076680	16010	16010	16010	16010	0
441	20250314	123200	190076680	16010	16010	16010	16010	44
442	20250314	123100	189372240	16020	16020	16020	16020	0
443	20250314	123000	189372240	16020	16020	16020	16020	3
444	20250314	122900	189324180	16020	16020	16020	16020	1
445	20250314	122800	189308160	16010	16010	16010	16010	561
446	20250314	122700	180326550	16020	16020	16020	16020	1
447	20250314	122600	180310530	16010	16020	16020	16010	3
448	20250314	122500	180262480	16010	16020	16020	16010	93
449	20250314	122400	178773050	16010	16010	16010	16010	0
450	20250314	122300	178773050	16010	16010	16010	16010	87
451	20250314	122200	177380180	16010	16010	16010	16010	0
452	20250314	122100	177380180	16010	16010	16010	16010	0
453	20250314	122000	177380180	16010	16010	16010	16010	43
454	20250314	121900	176691750	16020	16020	16020	16020	0
455	20250314	121800	176691750	16020	16020	16020	16020	0
456	20250314	121700	176691750	16020	16020	16020	16020	0
457	20250314	121600	176691750	16020	16020	16020	16020	0
458	20250314	121500	176691750	16020	16020	16020	16020	0
459	20250314	121400	176691750	16020	16020	16020	16020	0
460	20250314	121300	176691750	16020	16020	16020	16020	1
461	20250314	121200	176675730	16010	16010	16010	16010	0
462	20250314	121100	176675730	16010	16010	16020	16010	274
463	20250314	121000	172286960	16020	16020	16020	16020	1
464	20250314	120900	172270940	16010	16010	16010	16010	0
465	20250314	120800	172270940	16010	16020	16020	16010	50
466	20250314	120700	171470430	16020	16020	16020	16020	0
467	20250314	120600	171470430	16020	16020	16020	16020	0
468	20250314	120500	171470430	16020	16020	16020	16020	10
469	20250314	120400	171310230	16020	16020	16020	16020	1
470	20250314	120300	171294210	16020	16020	16020	16020	11
471	20250314	120200	171117990	16020	16020	16020	16020	0
472	20250314	120100	171117990	16020	16020	16020	16020	15
473	20250314	120000	170877690	16030	16030	16030	16030	1
474	20250314	115900	170861660	16010	16010	16010	16010	0
475	20250314	115800	170861660	16010	16010	16010	16010	43
476	20250314	115700	170173230	16010	16010	16010	16010	1
477	20250314	115600	170157220	16020	16020	16020	16020	43
478	20250314	115500	169468360	16020	16020	16020	16020	0
479	20250314	115400	169468360	16020	16030	16030	16020	44
480	20250314	115300	168763470	16030	16030	16030	16030	0
481	20250314	115200	168763470	16030	16030	16030	16030	1
482	20250314	115100	168747440	16020	16010	16020	16010	87
483	20250314	115000	167354140	16020	16020	16020	16020	62
484	20250314	114900	166360900	16020	16020	16020	16020	24
485	20250314	114800	165976420	16020	16020	16020	16020	0
486	20250314	114700	165976420	16020	16020	16020	16020	0
487	20250314	114600	165976420	16020	16020	16020	16020	43
488	20250314	114500	165287560	16030	16030	16030	16030	0
489	20250314	114400	165287560	16030	16030	16030	16030	0
490	20250314	114300	165287560	16030	16030	16030	16030	0
491	20250314	114200	165287560	16030	16030	16030	16030	0
492	20250314	114100	165287560	16030	16030	16030	16030	2
493	20250314	114000	165255500	16020	16020	16020	16020	0
494	20250314	113900	165255500	16020	16030	16030	16020	21
495	20250314	113800	164919070	16030	16030	16030	16030	21
496	20250314	113700	164582440	16030	16020	16030	16020	44
497	20250314	113600	163877550	16020	16020	16020	16020	210
498	20250314	113500	160513350	16020	16020	16020	16020	0
499	20250314	113400	160513350	16020	16020	16020	16020	44
500	20250314	113300	159808470	16020	16020	16020	16020	0
501	20250314	113200	159808470	16020	16020	16020	16020	44
502	20250314	113100	159103590	16030	16030	16030	16030	0
503	20250314	113000	159103590	16030	16030	16030	16030	54
504	20250314	112900	158237970	16030	16030	16030	16030	33
505	20250314	112800	157708980	16030	16030	16030	16030	185
506	20250314	112700	154743430	16030	16030	16030	16030	0
507	20250314	112600	154743430	16030	16030	16030	16020	251
508	20250314	112500	150721900	16040	16040	16040	16040	0
509	20250314	112400	150721900	16040	16020	16040	16020	172
510	20250314	112300	147966440	16020	16020	16020	16020	0
511	20250314	112200	147966440	16020	16020	16020	16020	269
512	20250314	112100	143657060	16040	16040	16040	16040	0
513	20250314	112000	143657060	16040	16020	16040	16020	44
514	20250314	111900	142952160	16020	16020	16020	16020	0
515	20250314	111800	142952160	16020	16030	16030	16020	126
516	20250314	111700	140932780	16020	16020	16020	16020	44
517	20250314	111600	140227900	16030	16030	16030	16020	35
518	20250314	111500	139666860	16020	16020	16020	16020	43
519	20250314	111400	138978000	16020	16020	16020	16020	15
520	20250314	111300	138737700	16020	16020	16020	16020	1
521	20250314	111200	138721680	16030	16030	16030	16030	1
522	20250314	111100	138705650	16020	16020	16020	16020	11
523	20250314	111000	138529430	16030	16020	16030	16020	540
524	20250314	110900	129877640	16020	16020	16020	16020	1
525	20250314	110800	129861620	16020	16020	16020	16020	0
526	20250314	110700	129861620	16020	16030	16030	16020	12
527	20250314	110600	129669270	16030	16030	16030	16030	3
528	20250314	110500	129621180	16030	16030	16030	16030	30
529	20250314	110400	129140280	16030	16030	16030	16030	3
530	20250314	110300	129092190	16040	16040	16040	16040	1
531	20250314	110200	129076150	16040	16040	16040	16040	2
532	20250314	110100	129044070	16040	16040	16040	16040	1
533	20250314	110000	129028030	16020	16020	16020	16020	21
534	20250314	105900	128691610	16020	16020	16020	16020	0
535	20250314	105800	128691610	16020	16020	16020	16020	20
536	20250314	105700	128371210	16010	16010	16010	16010	0
537	20250314	105600	128371210	16010	16020	16020	16010	30
538	20250314	105500	127890860	16010	16020	16040	16010	316
539	20250314	105400	122828120	16020	16020	16020	16020	0
540	20250314	105300	122828120	16020	16030	16030	16010	391
541	20250314	105200	116565690	16040	16040	16040	16040	15
542	20250314	105100	116325090	16040	16040	16040	16040	7
543	20250314	105000	116212810	16030	16030	16030	16030	0
544	20250314	104900	116212810	16030	16030	16030	16030	0
545	20250314	104800	116212810	16030	16030	16030	16030	20
546	20250314	104700	115892210	16020	16020	16020	16020	0
547	20250314	104600	115892210	16020	16030	16030	16020	229
548	20250314	104500	112222870	16010	16020	16030	16010	325
549	20250314	104400	107017620	16020	16020	16020	16020	0
550	20250314	104300	107017620	16020	16020	16020	16020	0
551	20250314	104200	107017620	16020	16020	16020	16020	0
552	20250314	104100	107017620	16020	16020	16020	16020	382
553	20250314	104000	100897980	16020	16020	16020	16020	0
554	20250314	103900	100897980	16020	16020	16020	16020	0
555	20250314	103800	100897980	16020	16020	16020	16020	2
556	20250314	103700	100865940	16020	16020	16020	16020	1
557	20250314	103600	100849920	16020	16020	16020	16020	7
558	20250314	103500	100737780	16020	16020	16020	16020	11
559	20250314	103400	100561560	16020	16020	16020	16020	2
560	20250314	103300	100529520	16020	16020	16020	16020	0
561	20250314	103200	100529520	16020	16020	16020	16020	6
562	20250314	103100	100433400	16020	16020	16020	16020	0
563	20250314	103000	100433400	16020	16030	16030	16010	290
564	20250314	102900	95786640	16040	16040	16040	16040	0
565	20250314	102800	95786640	16040	16040	16040	16040	0
566	20250314	102700	95786640	16040	16040	16040	16040	8
567	20250314	102600	95658320	16040	16040	16040	16040	9
568	20250314	102500	95513960	16040	16040	16040	16040	0
569	20250314	102400	95513960	16040	16040	16040	16040	139
570	20250314	102300	93284400	16040	16040	16040	16040	0
571	20250314	102200	93284400	16040	16040	16040	16040	0
572	20250314	102100	93284400	16040	16040	16040	16040	11
573	20250314	102000	93107960	16040	16040	16040	16040	0
574	20250314	101900	93107960	16040	16040	16040	16040	2
575	20250314	101800	93075880	16020	16020	16020	16020	0
576	20250314	101700	93075880	16020	16040	16040	16020	35
577	20250314	101600	92514660	16040	16030	16040	16030	2
578	20250314	101500	92482590	16030	16030	16030	16030	49
579	20250314	101400	91697120	16030	16030	16030	16030	15
580	20250314	101300	91456670	16030	16030	16030	16030	158
581	20250314	101200	88923930	16040	16040	16040	16040	0
582	20250314	101100	88923930	16040	16040	16040	16040	0
583	20250314	101000	88923930	16040	16040	16040	16040	1
584	20250314	100900	88907890	16040	16040	16040	16040	0
585	20250314	100800	88907890	16040	16040	16040	16040	4
586	20250314	100700	88843730	16030	16030	16030	16030	3
587	20250314	100600	88795640	16040	16040	16040	16040	16
588	20250314	100500	88539000	16040	16040	16040	16040	0
589	20250314	100400	88539000	16040	16040	16040	16040	5
590	20250314	100300	88458800	16040	16040	16040	16040	4
591	20250314	100200	88394640	16040	16050	16070	16040	633
592	20250314	100100	78232760	16050	16050	16050	16050	12
593	20250314	100000	78040160	16050	16050	16050	16050	1
594	20250314	095900	78024110	16050	16050	16050	16050	0
595	20250314	095800	78024110	16050	16050	16050	16050	8
596	20250314	095700	77895710	16050	16050	16050	16050	12
597	20250314	095600	77703110	16050	16050	16050	16050	5
598	20250314	095500	77622860	16050	16050	16050	16050	3
599	20250314	095400	77574710	16050	16050	16050	16050	0
600	20250314	095300	77574710	16050	16050	16050	16050	0
601	20250314	095200	77574710	16050	16050	16050	16050	1
602	20250314	095100	77558660	16050	16050	16050	16050	2
603	20250314	095000	77526560	16040	16040	16040	16040	0
604	20250314	094900	77526560	16040	16040	16040	16040	13
605	20250314	094800	77318040	16040	16040	16040	16040	0
606	20250314	094700	77318040	16040	16040	16040	16040	0
607	20250314	094600	77318040	16040	16040	16040	16040	1
608	20250314	094500	77302000	16040	16040	16040	16040	31
609	20250314	094400	76804760	16050	16040	16050	16040	2
610	20250314	094300	76772670	16050	16050	16050	16050	0
611	20250314	094200	76772670	16050	16040	16050	16040	3
612	20250314	094100	76724530	16030	16030	16030	16030	0
613	20250314	094000	76724530	16030	16030	16030	16030	0
614	20250314	093900	76724530	16030	16030	16030	16030	0
615	20250314	093800	76724530	16030	16040	16040	16030	200
616	20250314	093700	73517350	16060	16060	16060	16060	0
617	20250314	093600	73517350	16060	16060	16060	16060	0
618	20250314	093500	73517350	16060	16040	16060	16030	231
619	20250314	093400	69812120	16040	16040	16040	16040	1
620	20250314	093300	69796080	16030	16020	16030	16020	174
621	20250314	093200	67008480	16020	16020	16020	16020	0
622	20250314	093100	67008480	16020	16020	16020	16020	0
623	20250314	093000	67008480	16020	16030	16030	16010	266
624	20250314	092900	62747410	16030	16030	16030	16030	30
625	20250314	092800	62266510	16030	16030	16030	16030	30
626	20250314	092700	61785610	16030	16030	16030	16030	2
627	20250314	092600	61753550	16030	16030	16030	16030	57
628	20250314	092500	60839840	16040	16025	16040	16025	5
629	20250314	092400	60759700	16020	16020	16020	16020	0
630	20250314	092300	60759700	16020	16040	16040	16020	264
631	20250314	092200	56528490	16040	16060	16060	16040	31
632	20250314	092100	56031020	16050	16050	16050	16050	0
633	20250314	092000	56031020	16050	16050	16050	16050	0
634	20250314	091900	56031020	16050	16060	16060	16050	27
635	20250314	091800	55597660	16050	16050	16050	16050	0
636	20250314	091700	55597660	16050	16050	16050	16050	25
637	20250314	091600	55196410	16040	16050	16050	16040	31
638	20250314	091500	54698960	16050	16050	16050	16050	1
639	20250314	091400	54682910	16060	16050	16060	16050	110
640	20250314	091300	52917390	16050	16030	16050	16030	276
641	20250314	091200	48492900	16040	16020	16040	16020	27
642	20250314	091100	48060340	16030	16030	16030	16030	8
643	20250314	091000	47932100	16020	16020	16020	16000	1322
644	20250314	090900	26770680	16020	16030	16040	16020	465
645	20250314	090800	19321230	16060	16030	16060	16030	142
646	20250314	090700	17043550	16030	16020	16030	16020	136
647	20250314	090600	14864750	16020	16040	16040	16020	74
648	20250314	090500	13678550	16030	16010	16050	16010	379
649	20250314	090400	7602600	16040	16050	16050	16040	11
650	20250314	090300	7426100	15990	15990	15990	15990	46
651	20250314	090200	6690560	16000	15990	16000	15990	49
652	20250314	090100	5906890	15970	16060	16060	15970	73
653	20250314	090000	4740110	15960	16060	16060	15960	296