KissMeData/069260/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	195100	557310135	16100	16100	16100	16100	6132
3	20250317	195000	557310135	16100	16100	16100	16100	0
4	20250317	194900	557310135	16100	16100	16100	16100	0
5	20250317	194800	557310135	16100	16100	16100	16100	0
6	20250317	194700	557310135	16100	16100	16100	16100	0
7	20250317	194600	557310135	16100	16100	16100	16100	0
8	20250317	194500	557310135	16100	16100	16100	16100	0
9	20250317	194400	557310135	16100	16100	16100	16100	0
10	20250317	194300	557310135	16100	16100	16100	16100	0
11	20250317	194200	557310135	16100	16100	16100	16100	0
12	20250317	194100	557310135	16100	16100	16100	16100	0
13	20250317	194000	557310135	16100	16100	16100	16100	0
14	20250317	193900	557310135	16100	16100	16100	16100	0
15	20250317	193800	557310135	16100	16100	16100	16100	0
16	20250317	193700	557310135	16100	16100	16100	16100	0
17	20250317	193600	557310135	16100	16100	16100	16100	0
18	20250317	193500	557310135	16100	16100	16100	16100	0
19	20250317	193400	557310135	16100	16100	16100	16100	0
20	20250317	193300	557310135	16100	16100	16100	16100	0
21	20250317	193200	557310135	16100	16100	16100	16100	0
22	20250317	193100	557310135	16100	16100	16100	16100	0
23	20250317	193000	557310135	16100	16100	16100	16100	0
24	20250317	192900	557310135	16100	16100	16100	16100	0
25	20250317	192800	557310135	16100	16100	16100	16100	0
26	20250317	192700	557310135	16100	16100	16100	16100	0
27	20250317	192600	557310135	16100	16100	16100	16100	0
28	20250317	192500	557310135	16100	16100	16100	16100	0
29	20250317	192400	557310135	16100	16100	16100	16100	0
30	20250317	192300	557310135	16100	16100	16100	16100	0
31	20250317	192200	557310135	16100	16100	16100	16100	0
32	20250317	192100	557310135	16100	16100	16100	16100	6132
33	20250317	192000	557310135	16100	16100	16100	16100	0
34	20250317	191900	557310135	16100	16100	16100	16100	0
35	20250317	191800	557310135	16100	16100	16100	16100	0
36	20250317	191700	557310135	16100	16100	16100	16100	0
37	20250317	191600	557310135	16100	16100	16100	16100	0
38	20250317	191500	557310135	16100	16100	16100	16100	0
39	20250317	191400	557310135	16100	16100	16100	16100	0
40	20250317	191300	557310135	16100	16100	16100	16100	0
41	20250317	191200	557310135	16100	16100	16100	16100	0
42	20250317	191100	557310135	16100	16100	16100	16100	0
43	20250317	191000	557310135	16100	16100	16100	16100	0
44	20250317	190900	557310135	16100	16100	16100	16100	0
45	20250317	190800	557310135	16100	16100	16100	16100	0
46	20250317	190700	557310135	16100	16100	16100	16100	0
47	20250317	190600	557310135	16100	16100	16100	16100	0
48	20250317	190500	557310135	16100	16100	16100	16100	0
49	20250317	190400	557310135	16100	16100	16100	16100	0
50	20250317	190300	557310135	16100	16100	16100	16100	0
51	20250317	190200	557310135	16100	16100	16100	16100	0
52	20250317	190100	557310135	16100	16100	16100	16100	0
53	20250317	190000	557310135	16100	16100	16100	16100	0
54	20250317	185900	557310135	16100	16100	16100	16100	0
55	20250317	185800	557310135	16100	16100	16100	16100	0
56	20250317	185700	557310135	16100	16100	16100	16100	0
57	20250317	185600	557310135	16100	16100	16100	16100	0
58	20250317	185500	557310135	16100	16100	16100	16100	0
59	20250317	185400	557310135	16100	16100	16100	16100	0
60	20250317	185300	557310135	16100	16100	16100	16100	0
61	20250317	185200	557310135	16100	16100	16100	16100	0
62	20250317	185100	557310135	16100	16100	16100	16100	6132
63	20250317	185000	557310135	16100	16100	16100	16100	0
64	20250317	184900	557310135	16100	16100	16100	16100	0
65	20250317	184800	557310135	16100	16100	16100	16100	0
66	20250317	184700	557310135	16100	16100	16100	16100	0
67	20250317	184600	557310135	16100	16100	16100	16100	0
68	20250317	184500	557310135	16100	16100	16100	16100	0
69	20250317	184400	557310135	16100	16100	16100	16100	0
70	20250317	184300	557310135	16100	16100	16100	16100	0
71	20250317	184200	557310135	16100	16100	16100	16100	0
72	20250317	184100	557310135	16100	16100	16100	16100	0
73	20250317	184000	557310135	16100	16100	16100	16100	0
74	20250317	183900	557310135	16100	16100	16100	16100	0
75	20250317	183800	557310135	16100	16100	16100	16100	0
76	20250317	183700	557310135	16100	16100	16100	16100	0
77	20250317	183600	557310135	16100	16100	16100	16100	0
78	20250317	183500	557310135	16100	16100	16100	16100	0
79	20250317	183400	557310135	16100	16100	16100	16100	0
80	20250317	183300	557310135	16100	16100	16100	16100	0
81	20250317	183200	557310135	16100	16100	16100	16100	0
82	20250317	183100	557310135	16100	16100	16100	16100	0
83	20250317	183000	557310135	16100	16100	16100	16100	0
84	20250317	182900	557310135	16100	16100	16100	16100	0
85	20250317	182800	557310135	16100	16100	16100	16100	0
86	20250317	182700	557310135	16100	16100	16100	16100	0
87	20250317	182600	557310135	16100	16100	16100	16100	0
88	20250317	182500	557310135	16100	16100	16100	16100	0
89	20250317	182400	557310135	16100	16100	16100	16100	0
90	20250317	182300	557310135	16100	16100	16100	16100	0
91	20250317	182200	557310135	16100	16100	16100	16100	0
92	20250317	182100	557310135	16100	16100	16100	16100	6132
93	20250317	182000	557310135	16100	16100	16100	16100	0
94	20250317	181900	557310135	16100	16100	16100	16100	0
95	20250317	181800	557310135	16100	16100	16100	16100	0
96	20250317	181700	557310135	16100	16100	16100	16100	0
97	20250317	181600	557310135	16100	16100	16100	16100	0
98	20250317	181500	557310135	16100	16100	16100	16100	0
99	20250317	181400	557310135	16100	16100	16100	16100	0
100	20250317	181300	557310135	16100	16100	16100	16100	0
101	20250317	181200	557310135	16100	16100	16100	16100	0
102	20250317	181100	557310135	16100	16100	16100	16100	0
103	20250317	181000	557310135	16100	16100	16100	16100	0
104	20250317	180900	557310135	16100	16100	16100	16100	0
105	20250317	180800	557310135	16100	16100	16100	16100	0
106	20250317	180700	557310135	16100	16100	16100	16100	0
107	20250317	180600	557310135	16100	16100	16100	16100	0
108	20250317	180500	557310135	16100	16100	16100	16100	0
109	20250317	180400	557310135	16100	16100	16100	16100	0
110	20250317	180300	557310135	16100	16100	16100	16100	0
111	20250317	180200	557310135	16100	16100	16100	16100	0
112	20250317	180100	557310135	16100	16100	16100	16100	0
113	20250317	180000	557310135	16100	16100	16100	16100	0
114	20250317	175900	557310135	16100	16100	16100	16100	0
115	20250317	175800	557310135	16100	16100	16100	16100	0
116	20250317	175700	557310135	16100	16100	16100	16100	0
117	20250317	175600	557310135	16100	16100	16100	16100	0
118	20250317	175500	557310135	16100	16100	16100	16100	0
119	20250317	175400	557310135	16100	16100	16100	16100	0
120	20250317	175300	557310135	16100	16100	16100	16100	0
121	20250317	175200	557310135	16100	16100	16100	16100	0
122	20250317	175100	557310135	16100	16100	16100	16100	6132
123	20250317	175000	557310135	16100	16100	16100	16100	0
124	20250317	174900	557310135	16100	16100	16100	16100	0
125	20250317	174800	557310135	16100	16100	16100	16100	0
126	20250317	174700	557310135	16100	16100	16100	16100	0
127	20250317	174600	557310135	16100	16100	16100	16100	0
128	20250317	174500	557310135	16100	16100	16100	16100	0
129	20250317	174400	557310135	16100	16100	16100	16100	0
130	20250317	174300	557310135	16100	16100	16100	16100	0
131	20250317	174200	557310135	16100	16100	16100	16100	0
132	20250317	174100	557310135	16100	16100	16100	16100	0
133	20250317	174000	557310135	16100	16100	16100	16100	0
134	20250317	173900	557310135	16100	16100	16100	16100	0
135	20250317	173800	557310135	16100	16100	16100	16100	0
136	20250317	173700	557310135	16100	16100	16100	16100	0
137	20250317	173600	557310135	16100	16100	16100	16100	0
138	20250317	173500	557310135	16100	16100	16100	16100	0
139	20250317	173400	557310135	16100	16100	16100	16100	0
140	20250317	173300	557310135	16100	16100	16100	16100	0
141	20250317	173200	557310135	16100	16100	16100	16100	0
142	20250317	173100	557310135	16100	16100	16100	16100	0
143	20250317	173000	557310135	16100	16100	16100	16100	0
144	20250317	172900	557310135	16100	16100	16100	16100	0
145	20250317	172800	557310135	16100	16100	16100	16100	0
146	20250317	172700	557310135	16100	16100	16100	16100	0
147	20250317	172600	557310135	16100	16100	16100	16100	0
148	20250317	172500	557310135	16100	16100	16100	16100	0
149	20250317	172400	557310135	16100	16100	16100	16100	0
150	20250317	172300	557310135	16100	16100	16100	16100	0
151	20250317	172200	557310135	16100	16100	16100	16100	0
152	20250317	172100	557310135	16100	16100	16100	16100	6132
153	20250317	172000	557310135	16100	16100	16100	16100	0
154	20250317	171900	557310135	16100	16100	16100	16100	0
155	20250317	171800	557310135	16100	16100	16100	16100	0
156	20250317	171700	557310135	16100	16100	16100	16100	0
157	20250317	171600	557310135	16100	16100	16100	16100	0
158	20250317	171500	557310135	16100	16100	16100	16100	0
159	20250317	171400	557310135	16100	16100	16100	16100	0
160	20250317	171300	557310135	16100	16100	16100	16100	0
161	20250317	171200	557310135	16100	16100	16100	16100	0
162	20250317	171100	557310135	16100	16100	16100	16100	0
163	20250317	171000	557310135	16100	16100	16100	16100	0
164	20250317	170900	557310135	16100	16100	16100	16100	0
165	20250317	170800	557310135	16100	16100	16100	16100	0
166	20250317	170700	557310135	16100	16100	16100	16100	0
167	20250317	170600	557310135	16100	16100	16100	16100	0
168	20250317	170500	557310135	16100	16100	16100	16100	0
169	20250317	170400	557310135	16100	16100	16100	16100	0
170	20250317	170300	557310135	16100	16100	16100	16100	0
171	20250317	170200	557310135	16100	16100	16100	16100	0
172	20250317	170100	557310135	16100	16100	16100	16100	0
173	20250317	170000	557310135	16100	16100	16100	16100	0
174	20250317	165900	557310135	16100	16100	16100	16100	0
175	20250317	165800	557310135	16100	16100	16100	16100	0
176	20250317	165700	557310135	16100	16100	16100	16100	0
177	20250317	165600	557310135	16100	16100	16100	16100	0
178	20250317	165500	557310135	16100	16100	16100	16100	0
179	20250317	165400	557310135	16100	16100	16100	16100	0
180	20250317	165300	557310135	16100	16100	16100	16100	0
181	20250317	165200	557310135	16100	16100	16100	16100	0
182	20250317	165100	557310135	16100	16100	16100	16100	6132
183	20250317	165000	557310135	16100	16100	16100	16100	0
184	20250317	164900	557310135	16100	16100	16100	16100	0
185	20250317	164800	557310135	16100	16100	16100	16100	0
186	20250317	164700	557310135	16100	16100	16100	16100	0
187	20250317	164600	557310135	16100	16100	16100	16100	0
188	20250317	164500	557310135	16100	16100	16100	16100	0
189	20250317	164400	557310135	16100	16100	16100	16100	0
190	20250317	164300	557310135	16100	16100	16100	16100	0
191	20250317	164200	557310135	16100	16100	16100	16100	0
192	20250317	164100	557310135	16100	16100	16100	16100	0
193	20250317	164000	557310135	16100	16100	16100	16100	0
194	20250317	163900	557310135	16100	16100	16100	16100	0
195	20250317	163800	557310135	16100	16100	16100	16100	0
196	20250317	163700	557310135	16100	16100	16100	16100	0
197	20250317	163600	557310135	16100	16100	16100	16100	0
198	20250317	163500	557310135	16100	16100	16100	16100	0
199	20250317	163400	557310135	16100	16100	16100	16100	0
200	20250317	163300	557310135	16100	16100	16100	16100	0
201	20250317	163200	557310135	16100	16100	16100	16100	0
202	20250317	163100	557310135	16100	16100	16100	16100	0
203	20250317	163000	557310135	16100	16100	16100	16100	0
204	20250317	162900	557310135	16100	16100	16100	16100	0
205	20250317	162800	557310135	16100	16100	16100	16100	0
206	20250317	162700	557310135	16100	16100	16100	16100	0
207	20250317	162600	557310135	16100	16100	16100	16100	0
208	20250317	162500	557310135	16100	16100	16100	16100	0
209	20250317	162400	557310135	16100	16100	16100	16100	0
210	20250317	162300	557310135	16100	16100	16100	16100	0
211	20250317	162200	557310135	16100	16100	16100	16100	0
212	20250317	162100	557310135	16100	16100	16100	16100	6132
213	20250317	162000	557310135	16100	16100	16100	16100	0
214	20250317	161900	557310135	16100	16100	16100	16100	0
215	20250317	161800	557310135	16100	16100	16100	16100	0
216	20250317	161700	557310135	16100	16100	16100	16100	0
217	20250317	161600	557310135	16100	16100	16100	16100	0
218	20250317	161500	557310135	16100	16100	16100	16100	0
219	20250317	161400	557310135	16100	16100	16100	16100	0
220	20250317	161300	557310135	16100	16100	16100	16100	0
221	20250317	161200	557310135	16100	16100	16100	16100	0
222	20250317	161100	557310135	16100	16100	16100	16100	0
223	20250317	161000	557310135	16100	16100	16100	16100	0
224	20250317	160900	557310135	16100	16100	16100	16100	0
225	20250317	160800	557310135	16100	16100	16100	16100	0
226	20250317	160700	557310135	16100	16100	16100	16100	0
227	20250317	160600	557310135	16100	16100	16100	16100	0
228	20250317	160500	557310135	16100	16100	16100	16100	0
229	20250317	160400	557310135	16100	16100	16100	16100	0
230	20250317	160300	557310135	16100	16100	16100	16100	0
231	20250317	160200	557310135	16100	16100	16100	16100	0
232	20250317	160100	557310135	16100	16100	16100	16100	0
233	20250317	160000	557310135	16100	16100	16100	16100	0
234	20250317	155900	557310135	16100	16100	16100	16100	0
235	20250317	155800	557310135	16100	16100	16100	16100	0
236	20250317	155700	557310135	16100	16100	16100	16100	0
237	20250317	155600	557310135	16100	16100	16100	16100	0
238	20250317	155500	557310135	16100	16100	16100	16100	0
239	20250317	155400	557310135	16100	16100	16100	16100	0
240	20250317	155300	557310135	16100	16100	16100	16100	0
241	20250317	155200	557310135	16100	16100	16100	16100	0
242	20250317	155100	557310135	16100	16100	16100	16100	6132
243	20250317	155000	557310135	16100	16100	16100	16100	0
244	20250317	154900	557310135	16100	16100	16100	16100	0
245	20250317	154800	557310135	16100	16100	16100	16100	0
246	20250317	154700	557310135	16100	16100	16100	16100	0
247	20250317	154600	557310135	16100	16100	16100	16100	0
248	20250317	154500	557310135	16100	16100	16100	16100	0
249	20250317	154400	557310135	16100	16100	16100	16100	0
250	20250317	154300	557310135	16100	16100	16100	16100	0
251	20250317	154200	557310135	16100	16100	16100	16100	0
252	20250317	154100	557310135	16100	16100	16100	16100	0
253	20250317	154000	557310135	16100	16100	16100	16100	0
254	20250317	153900	557310135	16100	16100	16100	16100	0
255	20250317	153800	557310135	16100	16100	16100	16100	0
256	20250317	153700	557310135	16100	16100	16100	16100	0
257	20250317	153600	557310135	16100	16100	16100	16100	0
258	20250317	153500	557310135	16100	16100	16100	16100	0
259	20250317	153400	557310135	16100	16100	16100	16100	0
260	20250317	153300	557310135	16100	16100	16100	16100	0
261	20250317	153200	557310135	16100	16100	16100	16100	0
262	20250317	153100	557310135	16100	16100	16100	16100	0
263	20250317	153000	557310135	16100	16100	16100	16100	6132
264	20250317	152900	458584935	16060	16060	16060	16060	0
265	20250317	152800	458584935	16060	16060	16060	16060	0
266	20250317	152700	458584935	16060	16060	16060	16060	0
267	20250317	152600	458584935	16060	16060	16060	16060	0
268	20250317	152500	458584935	16060	16060	16060	16060	0
269	20250317	152400	458584935	16060	16060	16060	16060	0
270	20250317	152300	458584935	16060	16060	16060	16060	0
271	20250317	152200	458584935	16060	16060	16060	16060	0
272	20250317	152100	458584935	16060	16060	16060	16060	0
273	20250317	152000	458584935	16060	16060	16060	16060	0
274	20250317	151900	458584935	16060	16030	16060	16030	308
275	20250317	151800	453642115	16010	16010	16010	16010	209
276	20250317	151700	450296025	16010	16020	16020	15990	15
277	20250317	151600	450055825	16020	16020	16020	16020	57
278	20250317	151500	449142685	16020	16020	16020	16020	6
279	20250317	151400	449046565	16020	16020	16020	16020	145
280	20250317	151300	446723665	16020	15990	16020	15990	144
281	20250317	151200	444417105	15980	16020	16020	15980	147
282	20250317	151100	442062885	16020	16010	16020	15980	181
283	20250317	151000	439165505	15980	15980	15990	15970	79
284	20250317	150900	437903085	15980	16000	16000	15980	51
285	20250317	150800	437087145	16000	16000	16000	16000	114
286	20250317	150700	435263145	16000	16000	16000	16000	51
287	20250317	150600	434447145	16000	15990	16000	15990	93
288	20250317	150500	432960065	15990	15990	16010	15990	261
289	20250317	150400	428784265	15990	15990	16000	15990	56
290	20250317	150300	427888785	15990	15990	15990	15990	90
291	20250317	150200	426449685	15990	15990	15990	15990	63
292	20250317	150100	425442315	15990	15990	15990	15990	168
293	20250317	150000	422755995	15990	15980	15990	15980	224
294	20250317	145900	419174725	15980	15980	15980	15980	48
295	20250317	145800	418407685	15980	15970	15980	15970	109
296	20250317	145700	416666435	15980	15970	15980	15970	45
297	20250317	145600	415947775	15980	15970	15980	15970	92
298	20250317	145500	414478215	15980	15980	15980	15970	117
299	20250317	145400	412609095	15970	15980	15980	15970	6
300	20250317	145300	412513245	15980	15970	15980	15970	65
301	20250317	145200	411475165	15980	15970	15980	15970	125
302	20250317	145100	409478565	15970	15970	15980	15970	8
303	20250317	145000	409350765	15980	15970	15980	15970	63
304	20250317	144900	408344645	15970	15970	15970	15970	91
305	20250317	144800	406891375	15970	15980	15980	15970	88
306	20250317	144700	405485195	15970	15970	15980	15970	93
307	20250317	144600	403999595	15980	15980	15980	15970	58
308	20250317	144500	403073255	15970	15980	15980	15970	100
309	20250317	144400	401475915	15970	15970	15970	15970	130
310	20250317	144300	399399815	15970	15970	15980	15970	103
311	20250317	144200	397754325	15970	15970	15980	15970	51
312	20250317	144100	396939395	15970	15970	15970	15970	44
313	20250317	144000	396236715	15990	15980	15990	15970	64
314	20250317	143900	395213985	15980	15980	15980	15980	59
315	20250317	143800	394271165	15990	15980	15990	15970	109
316	20250317	143700	392529485	15960	15970	15970	15960	285
317	20250317	143600	387978555	15970	15970	15970	15960	69
318	20250317	143500	386877155	15980	15980	15980	15980	77
319	20250317	143400	385646695	15980	15960	15980	15960	117
320	20250317	143300	383777225	15970	15960	15970	15960	104
321	20250317	143200	382116895	15970	15970	15970	15970	68
322	20250317	143100	381030935	15970	15970	15970	15960	62
323	20250317	143000	380040815	15960	15970	15970	15960	118
324	20250317	142900	378156895	15960	15960	15970	15960	94
325	20250317	142800	376655995	15970	15960	15980	15960	101
326	20250317	142700	375043195	15960	15970	15970	15960	210
327	20250317	142600	371689595	15970	15970	15970	15960	346
328	20250317	142500	366164185	15970	15970	15970	15970	141
329	20250317	142400	363912415	15970	15970	15970	15970	78
330	20250317	142300	362666755	15970	15970	15980	15970	78
331	20250317	142200	361421085	15980	15970	15980	15970	112
332	20250317	142100	359632425	15970	15970	15970	15970	66
333	20250317	142000	358578405	15970	15970	15970	15970	65
334	20250317	141900	357540355	15970	15970	15970	15970	93
335	20250317	141800	356055145	15970	15980	15980	15970	123
336	20250317	141700	354090265	15980	15980	15980	15980	72
337	20250317	141600	352939705	15980	15970	15990	15970	174
338	20250317	141500	350160355	15970	15970	15980	15970	60
339	20250317	141400	349202145	15970	15970	15980	15970	59
340	20250317	141300	348259885	15970	15980	15980	15970	75
341	20250317	141200	347061555	15970	15970	15980	15970	58
342	20250317	141100	346134865	15970	15980	15980	15970	107
343	20250317	141000	344425585	15990	15980	15990	15980	61
344	20250317	140900	343450795	15980	15980	15990	15980	87
345	20250317	140800	342059875	15980	15980	15990	15980	101
346	20250317	140700	340445885	15980	15980	15980	15980	91
347	20250317	140600	338991705	15980	15980	15990	15980	75
348	20250317	140500	337793185	15980	15980	15990	15980	114
349	20250317	140400	335971455	15990	15980	15990	15980	101
350	20250317	140300	334357445	15980	15980	15980	15980	118
351	20250317	140200	332471805	15980	15980	15980	15980	66
352	20250317	140100	331417125	15980	15980	15980	15980	56
353	20250317	140000	330522245	15980	15980	15980	15980	134
354	20250317	135900	328380925	15980	15980	15980	15980	104
355	20250317	135800	326719005	15990	15980	15990	15980	59
356	20250317	135700	325776155	15980	15980	15990	15980	62
357	20250317	135600	324785385	15980	15980	15990	15980	69
358	20250317	135500	323682745	15980	15980	15980	15980	72
359	20250317	135400	322532185	15980	15980	15990	15980	104
360	20250317	135300	320870245	15980	15980	15990	15980	107
361	20250317	135200	319160055	15980	15990	15990	15980	17
362	20250317	135100	318888355	15980	15980	15990	15980	101
363	20250317	135000	317274365	15980	15980	15980	15980	19
364	20250317	134900	316970745	15980	15990	15990	15980	94
365	20250317	134800	315467785	15990	15990	16000	15990	34
366	20250317	134700	314923945	15990	15990	15990	15990	11
367	20250317	134600	314748055	15990	15990	15990	15990	60
368	20250317	134500	313788655	15990	15990	15990	15990	13
369	20250317	134400	313580785	15990	16000	16000	15990	14
370	20250317	134300	313356915	15990	15990	15990	15990	21
371	20250317	134200	313021125	15990	15990	15990	15990	13
372	20250317	134100	312813255	15990	15990	15990	15990	60
373	20250317	134000	311853855	16000	15990	16000	15990	189
374	20250317	133900	308829975	15990	15990	16000	15990	22
375	20250317	133800	308478175	15990	15990	15990	15990	51
376	20250317	133700	307662685	15990	15990	16000	15990	12
377	20250317	133600	307470795	15990	15990	15990	15990	17
378	20250317	133500	307198965	15990	15990	16000	15990	54
379	20250317	133400	306335495	15990	15990	15990	15990	15
380	20250317	133300	306095645	15990	15990	15990	15990	49
381	20250317	133200	305312135	15990	15990	15990	15990	17
382	20250317	133100	305040305	15990	15990	15990	15990	10
383	20250317	133000	304880405	15990	15990	15990	15990	53
384	20250317	132900	304032935	15990	16000	16000	15990	15
385	20250317	132800	303793075	15990	15990	15990	15990	11
386	20250317	132700	303617185	15990	15990	15990	15990	57
387	20250317	132600	302705755	15990	15990	15990	15990	12
388	20250317	132500	302513875	15990	16010	16010	15990	50
389	20250317	132400	301713675	16000	16000	16000	16000	91
390	20250317	132300	300257675	16000	16000	16000	16000	18
391	20250317	132200	299969675	16000	16000	16000	16000	90
392	20250317	132100	298529675	16000	16000	16010	16000	35
393	20250317	132000	297969425	16000	16000	16000	16000	16
394	20250317	131900	297713425	16000	16005	16005	16000	32
395	20250317	131800	297201310	16005	16005	16005	16005	17
396	20250317	131700	296929225	16005	16005	16005	16005	8
397	20250317	131600	296801185	16000	16000	16010	16000	23
398	20250317	131500	296433135	16000	16000	16000	16000	8
399	20250317	131400	296305135	16000	16000	16000	16000	12
400	20250317	131300	296113135	16000	15990	16000	15990	73
401	20250317	131200	294945705	15990	15990	15990	15990	10
402	20250317	131100	294785805	15990	15990	15990	15990	57
403	20250317	131000	293874375	15990	16000	16000	15990	10
404	20250317	130900	293714465	15990	15990	15990	15990	17
405	20250317	130800	293442635	15990	15990	15990	15990	49
406	20250317	130700	292659125	15990	15990	15990	15990	12
407	20250317	130600	292467245	15990	15990	15990	15990	16
408	20250317	130500	292211405	15990	15990	15990	15990	52
409	20250317	130400	291379925	15990	15990	16010	15990	16
410	20250317	130300	291124065	15990	15990	15990	15990	51
411	20250317	130200	290308575	15990	15990	15990	15990	17
412	20250317	130100	290036745	15990	15990	16010	15990	28
413	20250317	130000	289588665	15990	15990	15990	15990	49
414	20250317	125900	288805155	15990	15990	15990	15990	17
415	20250317	125800	288533325	15990	15990	15990	15990	11
416	20250317	125700	288357435	15990	15990	16010	15990	58
417	20250317	125600	287429995	15990	15990	15990	15990	99
418	20250317	125500	285846985	15980	15980	15980	15980	18
419	20250317	125400	285559345	15980	15980	15980	15980	91
420	20250317	125300	284105165	15980	15980	15980	15980	18
421	20250317	125200	283817525	15990	15980	15990	15980	52
422	20250317	125100	282986545	15980	15980	15980	15980	11
423	20250317	125000	282810765	15980	15980	15980	15980	16
424	20250317	124900	282555085	15980	15980	15990	15980	77
425	20250317	124800	281323965	15990	15980	16000	15980	606
426	20250317	124700	271629775	15990	15980	15990	15980	12
427	20250317	124600	271437965	15980	15980	15980	15980	59
428	20250317	124500	270495145	15980	15980	15980	15980	9
429	20250317	124400	270351325	15980	15980	15980	15980	12
430	20250317	124300	270159565	15980	15980	15980	15980	54
431	20250317	124200	269296645	15980	15980	15990	15980	12
432	20250317	124100	269104815	15980	15990	15990	15980	56
433	20250317	124000	268209525	15990	15990	15990	15990	10
434	20250317	123900	268049625	15990	15980	15990	15980	17
435	20250317	123800	267777945	15980	15980	15980	15980	51
436	20250317	123700	266962965	15980	15980	15980	15980	10
437	20250317	123600	266803165	15980	15980	15980	15980	16
438	20250317	123500	266547485	15980	15980	15980	15980	51
439	20250317	123400	265732505	15980	15980	15980	15980	17
440	20250317	123300	265460845	16000	15980	16000	15980	9
441	20250317	123200	265317005	15980	15990	15990	15980	60
442	20250317	123100	264357625	16000	15990	16000	15990	73
443	20250317	123000	263189715	15990	15990	15990	15990	51
444	20250317	122900	262374225	15980	15980	15980	15980	25
445	20250317	122800	261974725	15980	15980	15980	15980	12
446	20250317	122700	261782965	15980	15980	15980	15980	56
447	20250317	122600	260888085	15980	15980	15980	15980	8
448	20250317	122500	260760245	15980	15980	15980	15980	18
449	20250317	122400	260472605	15980	15980	15980	15980	50
450	20250317	122300	259673605	15980	15980	15980	15980	18
451	20250317	122200	259385965	15980	15980	15980	15980	9
452	20250317	122100	259242145	15980	15980	15980	15980	86
453	20250317	122000	257867865	15980	15980	15980	15980	16
454	20250317	121900	257612185	15980	15980	15980	15980	53
455	20250317	121800	256765245	15980	15980	15980	15980	14
456	20250317	121700	256541525	15980	15980	15980	15980	9
457	20250317	121600	256397705	15980	15980	15990	15980	31
458	20250317	121500	255902195	15980	15980	15990	15980	11
459	20250317	121400	255726405	15980	15980	15980	15980	9
460	20250317	121300	255582585	15980	15990	15990	15980	60
461	20250317	121200	254623755	15980	15980	15980	15980	11
462	20250317	121100	254447975	15980	15980	15980	15980	100
463	20250317	121000	252849975	15980	15980	15990	15980	130
464	20250317	120900	250771365	15980	15980	15980	15980	18
465	20250317	120800	250483725	15980	15985	15985	15980	10
466	20250317	120700	250323885	15985	15985	15985	15985	12
467	20250317	120600	250132065	15980	15980	15980	15980	15
468	20250317	120500	249892365	15990	15975	15990	15970	100
469	20250317	120400	248294755	15975	15975	15980	15975	18
470	20250317	120300	248007195	15975	15970	15975	15970	62
471	20250317	120200	247017050	15970	15970	15970	15970	67
472	20250317	120100	245947060	15970	15970	15970	15970	9
473	20250317	120000	245803330	15970	15970	15980	15970	59
474	20250317	115900	244861040	15970	15970	15980	15970	18
475	20250317	115800	244573560	15970	15970	15980	15970	14
476	20250317	115700	244349950	15970	15980	15980	15970	34
477	20250317	115600	243806690	15980	15980	15980	15980	10
478	20250317	115500	243646890	15980	15980	15980	15980	19
479	20250317	115400	243343270	15980	15980	15980	15980	50
480	20250317	115300	242544270	15990	15980	15990	15980	220
481	20250317	115200	239026640	15980	15980	15980	15980	51
482	20250317	115100	238211660	15980	15980	15980	15970	107
483	20250317	115000	236502840	15990	15970	15990	15970	17
484	20250317	114900	236231330	15970	15970	15970	15970	50
485	20250317	114800	235432830	15970	15970	15970	15970	18
486	20250317	114700	235145370	15970	15970	15970	15970	9
487	20250317	114600	235001640	15970	15970	15990	15970	102
488	20250317	114500	233372660	15970	15980	15990	15970	13
489	20250317	114400	233164930	15970	15970	15970	15970	11
490	20250317	114300	232989260	15970	15970	15970	15970	91
491	20250317	114200	231535990	15990	15970	15990	15970	14
492	20250317	114100	231312350	15970	15980	15980	15970	16
493	20250317	114000	231056730	15990	15980	15990	15970	11
494	20250317	113900	230881010	15980	15980	15980	15980	17
495	20250317	113800	230609350	15980	15980	15980	15970	84
496	20250317	113700	229267440	15980	15980	15980	15980	12
497	20250317	113600	229075680	15980	15980	15980	15980	15
498	20250317	113500	228835980	15980	15970	15980	15970	53
499	20250317	113400	227989060	15970	15980	15990	15970	17
500	20250317	113300	227717480	15990	15970	15990	15970	16
501	20250317	113200	227461840	15970	15970	15970	15970	91
502	20250317	113100	226008570	15970	15980	15980	15970	66
503	20250317	113000	224953920	15980	15980	15980	15980	87
504	20250317	112900	223563660	15980	15980	15980	15980	18
505	20250317	112800	223276020	15980	15980	15980	15980	11
506	20250317	112700	223100240	15980	15980	15980	15980	58
507	20250317	112600	222173400	15980	15980	15980	15980	8
508	20250317	112500	222045560	15980	15980	15980	15980	20
509	20250317	112400	221725960	15990	15970	15990	15970	286
510	20250317	112300	217154710	15970	15970	15970	15970	12
511	20250317	112200	216963070	15970	15970	15980	15970	18
512	20250317	112100	216675590	15980	15980	15980	15980	69
513	20250317	112000	215572970	15980	15980	15990	15980	17
514	20250317	111900	215301300	15980	15980	15980	15980	51
515	20250317	111800	214486320	15980	15980	15980	15980	18
516	20250317	111700	214198680	15990	15990	15990	15980	51
517	20250317	111600	213383300	15980	16010	16010	15980	840
518	20250317	111500	199949950	16000	16000	16005	16000	48
519	20250317	111400	199181925	16000	16000	16000	16000	12
520	20250317	111300	198989925	16000	16000	16030	16000	274
521	20250317	111200	194601155	16000	16010	16020	16000	53
522	20250317	111100	193752725	16000	16000	16000	16000	18
523	20250317	111000	193464725	16000	16010	16020	16000	447
524	20250317	110900	186308595	16010	16010	16020	16010	21
525	20250317	110800	185972365	16010	16010	16010	16010	52
526	20250317	110700	185139845	16010	16010	16010	16010	10
527	20250317	110600	184979745	16010	16010	16020	16010	18
528	20250317	110500	184691555	16010	16010	16020	16010	127
529	20250317	110400	182657135	16010	16020	16020	16010	34
530	20250317	110300	182112635	16020	16010	16020	16010	57
531	20250317	110200	181199585	16000	16010	16020	16000	328
532	20250317	110100	175948385	16010	16010	16010	16010	10
533	20250317	110000	175788285	16010	16010	16030	16010	52
534	20250317	105900	174955285	16020	16030	16030	16020	35
535	20250317	105800	174394565	16020	16010	16030	16010	6
536	20250317	105700	174298455	16030	16030	16030	16020	8
537	20250317	105600	174170265	16020	16020	16030	16020	5
538	20250317	105500	174090155	16030	16030	16030	16010	6
539	20250317	105400	173994055	16020	16040	16040	16020	7
540	20250317	105300	173881835	16030	16030	16040	16020	17
541	20250317	105200	173609335	16040	16010	16040	16010	37
542	20250317	105100	173015925	16010	16010	16040	16010	54
543	20250317	105000	172151185	16040	16030	16040	16010	191
544	20250317	104900	169087645	16010	16010	16030	16010	44
545	20250317	104800	168383185	16010	16020	16020	16010	4
546	20250317	104700	168319135	16040	16040	16060	16040	852
547	20250317	104600	154646335	16030	16030	16030	16030	44
548	20250317	104500	153941015	16030	16040	16040	16030	51
549	20250317	104400	153122995	16030	16030	16030	16030	4
550	20250317	104300	153058875	16030	16040	16040	16030	102
551	20250317	104200	151422815	16030	16040	16040	16030	41
552	20250317	104100	150765505	16040	16010	16040	16010	208
553	20250317	104000	147429495	16010	16030	16030	16010	4
554	20250317	103900	147365415	16010	16010	16010	16010	4
555	20250317	103800	147301375	16010	16010	16010	16010	2
556	20250317	103700	147269355	16030	16030	16040	16030	9
557	20250317	103600	147125025	16030	16030	16030	16030	2
558	20250317	103500	147092965	16030	16030	16030	16030	2
559	20250317	103400	147060905	16030	16030	16030	16030	4
560	20250317	103300	146996785	16030	16030	16030	16030	1
561	20250317	103200	146980755	16030	16030	16030	16030	8
562	20250317	103100	146852515	16030	16000	16040	16000	973
563	20250317	103000	131279815	15990	15980	16000	15980	34
564	20250317	102900	130735875	15980	15980	15980	15980	1
565	20250317	102800	130719895	15980	15980	15980	15980	4
566	20250317	102700	130655975	15980	15980	15980	15980	2
567	20250317	102600	130624015	15980	15980	15980	15980	2
568	20250317	102500	130592055	15980	16000	16000	15980	1213
569	20250317	102400	111195955	16000	16000	16000	16000	2
570	20250317	102300	111163955	16020	16000	16020	16000	7
571	20250317	102200	111051895	16020	16000	16020	16000	76
572	20250317	102100	109835875	16000	16000	16000	16000	3
573	20250317	102000	109787875	16020	16000	16020	16000	3
574	20250317	101900	109739855	16000	16020	16020	16000	3
575	20250317	101800	109691835	16000	16020	16020	16000	5
576	20250317	101700	109611815	16000	16000	16000	16000	2
577	20250317	101600	109579815	16010	16000	16010	16000	6
578	20250317	101500	109483795	16000	16010	16010	16000	742
579	20250317	101400	97609495	16010	16010	16010	16010	4
580	20250317	101300	97545455	16010	16020	16020	16010	3
581	20250317	101200	97497415	16010	16020	16020	16010	38
582	20250317	101100	96888665	16010	16010	16010	16010	4
583	20250317	101000	96824625	16010	16010	16010	16010	2
584	20250317	100900	96792605	16010	16010	16010	16010	4
585	20250317	100800	96728565	16030	16030	16030	16030	27
586	20250317	100700	96295755	16030	16030	16030	16030	5
587	20250317	100600	96215605	16030	16030	16030	16030	2
588	20250317	100500	96183545	16030	16030	16030	16030	2
589	20250317	100400	96151485	16030	16030	16030	16030	3
590	20250317	100300	96103395	16030	16030	16030	16030	2
591	20250317	100200	96071335	16030	16000	16030	16000	45
592	20250317	100100	95350405	16000	16000	16000	16000	2
593	20250317	100000	95318405	16000	16040	16040	16000	615
594	20250317	095900	85469655	16020	16020	16020	16020	2
595	20250317	095800	85437615	16020	16040	16040	16020	471
596	20250317	095700	77883575	16040	16040	16050	16040	37
597	20250317	095600	77289765	16040	16040	16040	16040	2
598	20250317	095500	77257685	16040	16040	16040	16040	3
599	20250317	095400	77209565	16040	16040	16040	16040	3
600	20250317	095300	77161445	16040	16040	16040	16040	4
601	20250317	095200	77097285	16040	16040	16040	16040	2
602	20250317	095100	77065205	16040	16040	16040	16040	3
603	20250317	095000	77017085	16040	16040	16040	16040	2
604	20250317	094900	76985005	16040	16040	16050	16040	78
605	20250317	094800	75733555	16040	16050	16050	16040	87
606	20250317	094700	74337225	16050	16050	16050	16050	1
607	20250317	094600	74321175	16050	16050	16050	16050	86
608	20250317	094500	72940875	16050	16030	16060	16030	786
609	20250317	094400	60333495	16020	16020	16020	16020	4
610	20250317	094300	60269415	16030	16020	16030	16020	2
611	20250317	094200	60237365	16030	16030	16040	16030	200
612	20250317	094100	57031015	16020	16020	16020	16020	4
613	20250317	094000	56966935	16020	16020	16020	16020	2
614	20250317	093900	56934895	16030	16020	16030	16020	4
615	20250317	093800	56870805	16020	16030	16030	16020	5
616	20250317	093700	56790675	16020	16020	16030	16020	8
617	20250317	093600	56662475	16020	16030	16030	16020	3
618	20250317	093500	56614405	16020	16030	16030	16020	3
619	20250317	093400	56566335	16020	16020	16020	16020	3
620	20250317	093300	56518275	16030	16030	16030	16020	165
621	20250317	093200	53873345	16020	16020	16030	16020	13
622	20250317	093100	53664995	16030	16020	16030	16020	3
623	20250317	093000	53616925	16020	16030	16030	16020	4
624	20250317	092900	53552835	16030	16020	16030	16020	4
625	20250317	092800	53488735	16020	16030	16030	16020	333
626	20250317	092700	48150765	16030	16040	16040	16030	121
627	20250317	092600	46209945	16030	16030	16030	16030	6
628	20250317	092500	46113765	16030	16030	16030	16030	5
629	20250317	092400	46033615	16050	16040	16060	16040	178
630	20250317	092300	43177505	16030	16030	16030	16030	5
631	20250317	092200	43097355	16030	16030	16030	16030	6
632	20250317	092100	43001175	16030	16030	16030	16030	2
633	20250317	092000	42969115	16030	16030	16030	16030	5
634	20250317	091900	42888965	16050	16030	16050	16030	9
635	20250317	091800	42744635	16030	16030	16030	16030	2
636	20250317	091700	42712575	16030	16040	16040	16030	232
637	20250317	091600	38993015	16040	16040	16040	16040	7
638	20250317	091500	38880735	16060	16040	16070	16040	580
639	20250317	091400	29575375	16040	16050	16050	16040	5
640	20250317	091300	29495155	16060	16070	16070	16040	151
641	20250317	091200	27070065	16080	16040	16080	16030	471
642	20250317	091100	19501085	16020	16050	16070	16020	82
643	20250317	091000	18185625	16070	16020	16070	16000	357
644	20250317	090900	12460555	16020	16010	16030	16010	51
645	20250317	090800	11643875	16030	16010	16030	16010	7
646	20250317	090700	11531745	16040	15990	16040	15990	7
647	20250317	090600	11419755	15990	16040	16040	15990	4
648	20250317	090500	11355745	16030	15990	16035	15980	418
649	20250317	090400	4662110	15980	15990	15990	15980	15
650	20250317	090300	4422400	16000	16000	16010	16000	172
651	20250317	090200	1670350	16000	16000	16000	16000	5
652	20250317	090100	1590350	16000	16000	16000	16000	5
653	20250317	090000	1510350	16000	16070	16070	16000	94