KissMeData/069260/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	194800	491231290	15980	15980	15980	15980	1277
3	20250326	194700	491231290	15980	15980	15980	15980	0
4	20250326	194600	491231290	15980	15980	15980	15980	0
5	20250326	194500	491231290	15980	15980	15980	15980	0
6	20250326	194400	491231290	15980	15980	15980	15980	0
7	20250326	194300	491231290	15980	15980	15980	15980	0
8	20250326	194200	491231290	15980	15980	15980	15980	0
9	20250326	194100	491231290	15980	15980	15980	15980	0
10	20250326	194000	491231290	15980	15980	15980	15980	0
11	20250326	193900	491231290	15980	15980	15980	15980	0
12	20250326	193800	491231290	15980	15980	15980	15980	0
13	20250326	193700	491231290	15980	15980	15980	15980	0
14	20250326	193600	491231290	15980	15980	15980	15980	0
15	20250326	193500	491231290	15980	15980	15980	15980	0
16	20250326	193400	491231290	15980	15980	15980	15980	0
17	20250326	193300	491231290	15980	15980	15980	15980	0
18	20250326	193200	491231290	15980	15980	15980	15980	0
19	20250326	193100	491231290	15980	15980	15980	15980	0
20	20250326	193000	491231290	15980	15980	15980	15980	0
21	20250326	192900	491231290	15980	15980	15980	15980	0
22	20250326	192800	491231290	15980	15980	15980	15980	0
23	20250326	192700	491231290	15980	15980	15980	15980	0
24	20250326	192600	491231290	15980	15980	15980	15980	0
25	20250326	192500	491231290	15980	15980	15980	15980	0
26	20250326	192400	491231290	15980	15980	15980	15980	0
27	20250326	192300	491231290	15980	15980	15980	15980	0
28	20250326	192200	491231290	15980	15980	15980	15980	0
29	20250326	192100	491231290	15980	15980	15980	15980	0
30	20250326	192000	491231290	15980	15980	15980	15980	0
31	20250326	191900	491231290	15980	15980	15980	15980	0
32	20250326	191800	491231290	15980	15980	15980	15980	1277
33	20250326	191700	491231290	15980	15980	15980	15980	0
34	20250326	191600	491231290	15980	15980	15980	15980	0
35	20250326	191500	491231290	15980	15980	15980	15980	0
36	20250326	191400	491231290	15980	15980	15980	15980	0
37	20250326	191300	491231290	15980	15980	15980	15980	0
38	20250326	191200	491231290	15980	15980	15980	15980	0
39	20250326	191100	491231290	15980	15980	15980	15980	0
40	20250326	191000	491231290	15980	15980	15980	15980	0
41	20250326	190900	491231290	15980	15980	15980	15980	0
42	20250326	190800	491231290	15980	15980	15980	15980	0
43	20250326	190700	491231290	15980	15980	15980	15980	0
44	20250326	190600	491231290	15980	15980	15980	15980	0
45	20250326	190500	491231290	15980	15980	15980	15980	0
46	20250326	190400	491231290	15980	15980	15980	15980	0
47	20250326	190300	491231290	15980	15980	15980	15980	0
48	20250326	190200	491231290	15980	15980	15980	15980	0
49	20250326	190100	491231290	15980	15980	15980	15980	0
50	20250326	190000	491231290	15980	15980	15980	15980	0
51	20250326	185900	491231290	15980	15980	15980	15980	0
52	20250326	185800	491231290	15980	15980	15980	15980	0
53	20250326	185700	491231290	15980	15980	15980	15980	0
54	20250326	185600	491231290	15980	15980	15980	15980	0
55	20250326	185500	491231290	15980	15980	15980	15980	0
56	20250326	185400	491231290	15980	15980	15980	15980	0
57	20250326	185300	491231290	15980	15980	15980	15980	0
58	20250326	185200	491231290	15980	15980	15980	15980	0
59	20250326	185100	491231290	15980	15980	15980	15980	0
60	20250326	185000	491231290	15980	15980	15980	15980	0
61	20250326	184900	491231290	15980	15980	15980	15980	0
62	20250326	184800	491231290	15980	15980	15980	15980	1277
63	20250326	184700	491231290	15980	15980	15980	15980	0
64	20250326	184600	491231290	15980	15980	15980	15980	0
65	20250326	184500	491231290	15980	15980	15980	15980	0
66	20250326	184400	491231290	15980	15980	15980	15980	0
67	20250326	184300	491231290	15980	15980	15980	15980	0
68	20250326	184200	491231290	15980	15980	15980	15980	0
69	20250326	184100	491231290	15980	15980	15980	15980	0
70	20250326	184000	491231290	15980	15980	15980	15980	0
71	20250326	183900	491231290	15980	15980	15980	15980	0
72	20250326	183800	491231290	15980	15980	15980	15980	0
73	20250326	183700	491231290	15980	15980	15980	15980	0
74	20250326	183600	491231290	15980	15980	15980	15980	0
75	20250326	183500	491231290	15980	15980	15980	15980	0
76	20250326	183400	491231290	15980	15980	15980	15980	0
77	20250326	183300	491231290	15980	15980	15980	15980	0
78	20250326	183200	491231290	15980	15980	15980	15980	0
79	20250326	183100	491231290	15980	15980	15980	15980	0
80	20250326	183000	491231290	15980	15980	15980	15980	0
81	20250326	182900	491231290	15980	15980	15980	15980	0
82	20250326	182800	491231290	15980	15980	15980	15980	0
83	20250326	182700	491231290	15980	15980	15980	15980	0
84	20250326	182600	491231290	15980	15980	15980	15980	0
85	20250326	182500	491231290	15980	15980	15980	15980	0
86	20250326	182400	491231290	15980	15980	15980	15980	0
87	20250326	182300	491231290	15980	15980	15980	15980	0
88	20250326	182200	491231290	15980	15980	15980	15980	0
89	20250326	182100	491231290	15980	15980	15980	15980	0
90	20250326	182000	491231290	15980	15980	15980	15980	0
91	20250326	181900	491231290	15980	15980	15980	15980	0
92	20250326	181800	491231290	15980	15980	15980	15980	1277
93	20250326	181700	491231290	15980	15980	15980	15980	0
94	20250326	181600	491231290	15980	15980	15980	15980	0
95	20250326	181500	491231290	15980	15980	15980	15980	0
96	20250326	181400	491231290	15980	15980	15980	15980	0
97	20250326	181300	491231290	15980	15980	15980	15980	0
98	20250326	181200	491231290	15980	15980	15980	15980	0
99	20250326	181100	491231290	15980	15980	15980	15980	0
100	20250326	181000	491231290	15980	15980	15980	15980	0
101	20250326	180900	491231290	15980	15980	15980	15980	0
102	20250326	180800	491231290	15980	15980	15980	15980	0
103	20250326	180700	491231290	15980	15980	15980	15980	0
104	20250326	180600	491231290	15980	15980	15980	15980	0
105	20250326	180500	491231290	15980	15980	15980	15980	0
106	20250326	180400	491231290	15980	15980	15980	15980	0
107	20250326	180300	491231290	15980	15980	15980	15980	0
108	20250326	180200	491231290	15980	15980	15980	15980	0
109	20250326	180100	491231290	15980	15980	15980	15980	0
110	20250326	180000	491231290	15980	15980	15980	15980	0
111	20250326	175900	491231290	15980	15980	15980	15980	0
112	20250326	175800	491231290	15980	15980	15980	15980	0
113	20250326	175700	491231290	15980	15980	15980	15980	0
114	20250326	175600	491231290	15980	15980	15980	15980	0
115	20250326	175500	491231290	15980	15980	15980	15980	0
116	20250326	175400	491231290	15980	15980	15980	15980	0
117	20250326	175300	491231290	15980	15980	15980	15980	0
118	20250326	175200	491231290	15980	15980	15980	15980	0
119	20250326	175100	491231290	15980	15980	15980	15980	0
120	20250326	175000	491231290	15980	15980	15980	15980	0
121	20250326	174900	491231290	15980	15980	15980	15980	0
122	20250326	174800	491231290	15980	15980	15980	15980	1277
123	20250326	174700	491231290	15980	15980	15980	15980	0
124	20250326	174600	491231290	15980	15980	15980	15980	0
125	20250326	174500	491231290	15980	15980	15980	15980	0
126	20250326	174400	491231290	15980	15980	15980	15980	0
127	20250326	174300	491231290	15980	15980	15980	15980	0
128	20250326	174200	491231290	15980	15980	15980	15980	0
129	20250326	174100	491231290	15980	15980	15980	15980	0
130	20250326	174000	491231290	15980	15980	15980	15980	0
131	20250326	173900	491231290	15980	15980	15980	15980	0
132	20250326	173800	491231290	15980	15980	15980	15980	0
133	20250326	173700	491231290	15980	15980	15980	15980	0
134	20250326	173600	491231290	15980	15980	15980	15980	0
135	20250326	173500	491231290	15980	15980	15980	15980	0
136	20250326	173400	491231290	15980	15980	15980	15980	0
137	20250326	173300	491231290	15980	15980	15980	15980	0
138	20250326	173200	491231290	15980	15980	15980	15980	0
139	20250326	173100	491231290	15980	15980	15980	15980	0
140	20250326	173000	491231290	15980	15980	15980	15980	0
141	20250326	172900	491231290	15980	15980	15980	15980	0
142	20250326	172800	491231290	15980	15980	15980	15980	0
143	20250326	172700	491231290	15980	15980	15980	15980	0
144	20250326	172600	491231290	15980	15980	15980	15980	0
145	20250326	172500	491231290	15980	15980	15980	15980	0
146	20250326	172400	491231290	15980	15980	15980	15980	0
147	20250326	172300	491231290	15980	15980	15980	15980	0
148	20250326	172200	491231290	15980	15980	15980	15980	0
149	20250326	172100	491231290	15980	15980	15980	15980	0
150	20250326	172000	491231290	15980	15980	15980	15980	0
151	20250326	171900	491231290	15980	15980	15980	15980	0
152	20250326	171800	491231290	15980	15980	15980	15980	1277
153	20250326	171700	491231290	15980	15980	15980	15980	0
154	20250326	171600	491231290	15980	15980	15980	15980	0
155	20250326	171500	491231290	15980	15980	15980	15980	0
156	20250326	171400	491231290	15980	15980	15980	15980	0
157	20250326	171300	491231290	15980	15980	15980	15980	0
158	20250326	171200	491231290	15980	15980	15980	15980	0
159	20250326	171100	491231290	15980	15980	15980	15980	0
160	20250326	171000	491231290	15980	15980	15980	15980	0
161	20250326	170900	491231290	15980	15980	15980	15980	0
162	20250326	170800	491231290	15980	15980	15980	15980	0
163	20250326	170700	491231290	15980	15980	15980	15980	0
164	20250326	170600	491231290	15980	15980	15980	15980	0
165	20250326	170500	491231290	15980	15980	15980	15980	0
166	20250326	170400	491231290	15980	15980	15980	15980	0
167	20250326	170300	491231290	15980	15980	15980	15980	0
168	20250326	170200	491231290	15980	15980	15980	15980	0
169	20250326	170100	491231290	15980	15980	15980	15980	0
170	20250326	170000	491231290	15980	15980	15980	15980	0
171	20250326	165900	491231290	15980	15980	15980	15980	0
172	20250326	165800	491231290	15980	15980	15980	15980	0
173	20250326	165700	491231290	15980	15980	15980	15980	0
174	20250326	165600	491231290	15980	15980	15980	15980	0
175	20250326	165500	491231290	15980	15980	15980	15980	0
176	20250326	165400	491231290	15980	15980	15980	15980	0
177	20250326	165300	491231290	15980	15980	15980	15980	0
178	20250326	165200	491231290	15980	15980	15980	15980	0
179	20250326	165100	491231290	15980	15980	15980	15980	0
180	20250326	165000	491231290	15980	15980	15980	15980	0
181	20250326	164900	491231290	15980	15980	15980	15980	0
182	20250326	164800	491231290	15980	15980	15980	15980	1277
183	20250326	164700	491231290	15980	15980	15980	15980	0
184	20250326	164600	491231290	15980	15980	15980	15980	0
185	20250326	164500	491231290	15980	15980	15980	15980	0
186	20250326	164400	491231290	15980	15980	15980	15980	0
187	20250326	164300	491231290	15980	15980	15980	15980	0
188	20250326	164200	491231290	15980	15980	15980	15980	0
189	20250326	164100	491231290	15980	15980	15980	15980	0
190	20250326	164000	491231290	15980	15980	15980	15980	0
191	20250326	163900	491231290	15980	15980	15980	15980	0
192	20250326	163800	491231290	15980	15980	15980	15980	0
193	20250326	163700	491231290	15980	15980	15980	15980	0
194	20250326	163600	491231290	15980	15980	15980	15980	0
195	20250326	163500	491231290	15980	15980	15980	15980	0
196	20250326	163400	491231290	15980	15980	15980	15980	0
197	20250326	163300	491231290	15980	15980	15980	15980	0
198	20250326	163200	491231290	15980	15980	15980	15980	0
199	20250326	163100	491231290	15980	15980	15980	15980	0
200	20250326	163000	491231290	15980	15980	15980	15980	0
201	20250326	162900	491231290	15980	15980	15980	15980	0
202	20250326	162800	491231290	15980	15980	15980	15980	0
203	20250326	162700	491231290	15980	15980	15980	15980	0
204	20250326	162600	491231290	15980	15980	15980	15980	0
205	20250326	162500	491231290	15980	15980	15980	15980	0
206	20250326	162400	491231290	15980	15980	15980	15980	0
207	20250326	162300	491231290	15980	15980	15980	15980	0
208	20250326	162200	491231290	15980	15980	15980	15980	0
209	20250326	162100	491231290	15980	15980	15980	15980	0
210	20250326	162000	491231290	15980	15980	15980	15980	0
211	20250326	161900	491231290	15980	15980	15980	15980	0
212	20250326	161800	491231290	15980	15980	15980	15980	1277
213	20250326	161700	491231290	15980	15980	15980	15980	0
214	20250326	161600	491231290	15980	15980	15980	15980	0
215	20250326	161500	491231290	15980	15980	15980	15980	0
216	20250326	161400	491231290	15980	15980	15980	15980	0
217	20250326	161300	491231290	15980	15980	15980	15980	0
218	20250326	161200	491231290	15980	15980	15980	15980	0
219	20250326	161100	491231290	15980	15980	15980	15980	0
220	20250326	161000	491231290	15980	15980	15980	15980	0
221	20250326	160900	491231290	15980	15980	15980	15980	0
222	20250326	160800	491231290	15980	15980	15980	15980	0
223	20250326	160700	491231290	15980	15980	15980	15980	0
224	20250326	160600	491231290	15980	15980	15980	15980	0
225	20250326	160500	491231290	15980	15980	15980	15980	0
226	20250326	160400	491231290	15980	15980	15980	15980	0
227	20250326	160300	491231290	15980	15980	15980	15980	0
228	20250326	160200	491231290	15980	15980	15980	15980	0
229	20250326	160100	491231290	15980	15980	15980	15980	0
230	20250326	160000	491231290	15980	15980	15980	15980	0
231	20250326	155900	491231290	15980	15980	15980	15980	0
232	20250326	155800	491231290	15980	15980	15980	15980	0
233	20250326	155700	491231290	15980	15980	15980	15980	0
234	20250326	155600	491231290	15980	15980	15980	15980	0
235	20250326	155500	491231290	15980	15980	15980	15980	0
236	20250326	155400	491231290	15980	15980	15980	15980	0
237	20250326	155300	491231290	15980	15980	15980	15980	0
238	20250326	155200	491231290	15980	15980	15980	15980	0
239	20250326	155100	491231290	15980	15980	15980	15980	0
240	20250326	155000	491231290	15980	15980	15980	15980	0
241	20250326	154900	491231290	15980	15980	15980	15980	0
242	20250326	154800	491231290	15980	15980	15980	15980	1277
243	20250326	154700	491231290	15980	15980	15980	15980	0
244	20250326	154600	491231290	15980	15980	15980	15980	0
245	20250326	154500	491231290	15980	15980	15980	15980	0
246	20250326	154400	491231290	15980	15980	15980	15980	0
247	20250326	154300	491231290	15980	15980	15980	15980	0
248	20250326	154200	491231290	15980	15980	15980	15980	0
249	20250326	154100	491231290	15980	15980	15980	15980	0
250	20250326	154000	491231290	15980	15980	15980	15980	0
251	20250326	153900	491231290	15980	15980	15980	15980	0
252	20250326	153800	491231290	15980	15980	15980	15980	0
253	20250326	153700	491231290	15980	15980	15980	15980	0
254	20250326	153600	491231290	15980	15980	15980	15980	0
255	20250326	153500	491231290	15980	15980	15980	15980	0
256	20250326	153400	491231290	15980	15980	15980	15980	0
257	20250326	153300	491231290	15980	15980	15980	15980	0
258	20250326	153200	491231290	15980	15980	15980	15980	0
259	20250326	153100	491231290	15980	15980	15980	15980	0
260	20250326	153000	491231290	15980	15980	15980	15980	1277
261	20250326	152900	470824830	15990	15990	15990	15990	0
262	20250326	152800	470824830	15990	15990	15990	15990	0
263	20250326	152700	470824830	15990	15990	15990	15990	0
264	20250326	152600	470824830	15990	15990	15990	15990	0
265	20250326	152500	470824830	15990	15990	15990	15990	0
266	20250326	152400	470824830	15990	15990	15990	15990	0
267	20250326	152300	470824830	15990	15990	15990	15990	0
268	20250326	152200	470824830	15990	15990	15990	15990	0
269	20250326	152100	470824830	15990	15990	15990	15990	0
270	20250326	152000	470824830	15990	15990	15990	15990	0
271	20250326	151900	470824830	15990	16000	16020	15990	135
272	20250326	151800	468665570	16010	16000	16020	16000	667
273	20250326	151700	457993290	16010	16010	16020	16000	441
274	20250326	151600	450930320	16020	16020	16020	16010	86
275	20250326	151500	449552790	16020	16020	16030	16020	99
276	20250326	151400	447966780	16020	16020	16030	16020	44
277	20250326	151300	447261880	16020	16010	16030	16010	165
278	20250326	151200	444618380	16010	16010	16020	16010	69
279	20250326	151100	443513390	16010	16010	16020	16010	86
280	20250326	151000	442136200	16010	16030	16030	16010	182
281	20250326	150900	439218860	16030	16010	16030	16010	43
282	20250326	150800	438530340	16010	16020	16020	16010	146
283	20250326	150700	436191650	16020	16020	16020	16020	39
284	20250326	150600	435566870	16020	16040	16040	16020	141
285	20250326	150500	433307620	16030	16030	16070	16030	1269
286	20250326	150400	412943040	16030	16010	16030	16010	350
287	20250326	150300	407336200	16000	16000	16000	16000	1
288	20250326	150200	407320200	16000	16000	16000	16000	141
289	20250326	150100	405064200	16000	16010	16010	16000	66
290	20250326	150000	404007550	16010	16010	16010	16010	4
291	20250326	145900	403943510	16020	16010	16020	16010	130
292	20250326	145800	401862110	16020	16010	16020	16010	40
293	20250326	145700	401221660	16010	16020	16020	16010	30
294	20250326	145600	400741070	16030	16030	16030	16030	5
295	20250326	145500	400660920	16020	16030	16030	16020	15
296	20250326	145400	400420490	16020	16020	16020	16020	70
297	20250326	145300	399299090	16020	16030	16030	16020	23
298	20250326	145200	398930620	16020	16030	16030	16020	28
299	20250326	145100	398481800	16040	16010	16040	16010	182
300	20250326	145000	395567830	16020	16010	16020	16010	2
301	20250326	144900	395535800	16030	16040	16040	16030	24
302	20250326	144800	395151030	16030	16030	16030	16030	16
303	20250326	144700	394894550	16030	16030	16030	16020	124
304	20250326	144600	392906840	16010	16010	16030	16010	96
305	20250326	144500	391369860	16010	16030	16030	16010	44
306	20250326	144400	390664580	16030	16010	16040	16010	192
307	20250326	144300	387590310	16010	16010	16010	16010	0
308	20250326	144200	387590310	16010	16010	16030	16010	348
309	20250326	144100	382018260	16000	16020	16030	15990	1260
310	20250326	144000	361864380	16030	16030	16030	16030	34
311	20250326	143900	361319360	16040	16020	16040	16020	15
312	20250326	143800	361078860	16020	16010	16030	16010	205
313	20250326	143700	357796370	16010	16010	16020	16010	42
314	20250326	143600	357123560	16020	16010	16020	16010	121
315	20250326	143500	355186050	16020	16010	16030	16010	132
316	20250326	143400	353071790	16010	16010	16010	16010	102
317	20250326	143300	351438770	16020	16010	16020	16010	23
318	20250326	143200	351070320	16020	16020	16020	16010	102
319	20250326	143100	349437100	16020	16010	16020	16010	118
320	20250326	143000	347547680	16020	16030	16030	16020	6
321	20250326	142900	347451510	16010	16020	16030	16010	96
322	20250326	142800	345913440	16020	16020	16020	16010	11
323	20250326	142700	345737250	16020	16020	16040	16020	26
324	20250326	142600	345320430	16020	16010	16030	16010	64
325	20250326	142500	344295130	16030	16020	16040	16020	96
326	20250326	142400	342756720	16020	16040	16040	16020	3
327	20250326	142300	342708620	16040	16030	16040	16020	230
328	20250326	142200	339023350	16010	16010	16010	16010	1
329	20250326	142100	339007340	16010	16030	16030	16010	38
330	20250326	142000	338398240	16030	16020	16030	16020	24
331	20250326	141900	338013710	16030	16020	16030	16020	115
332	20250326	141800	336171180	16030	16020	16040	16020	109
333	20250326	141700	334424670	16020	16030	16050	16020	113
334	20250326	141600	332612960	16060	16030	16060	16030	108
335	20250326	141500	330881480	16020	16010	16030	16010	96
336	20250326	141400	329344350	16020	16040	16040	16020	128
337	20250326	141300	327292190	16050	16040	16050	16040	10
338	20250326	141200	327131700	16060	16060	16060	16040	3
339	20250326	141100	327083540	16040	16060	16060	16040	7
340	20250326	141000	326971140	16070	16030	16070	16020	156
341	20250326	140900	324469610	16030	16030	16030	16030	3
342	20250326	140800	324421520	16030	16020	16030	16020	124
343	20250326	140700	322434740	16020	16030	16030	16020	18
344	20250326	140600	322146210	16030	16030	16040	16030	56
345	20250326	140500	321248480	16040	16020	16040	16020	85
346	20250326	140400	319885750	16020	16030	16030	16020	106
347	20250326	140300	318187530	16020	16030	16030	16020	35
348	20250326	140200	317626610	16020	16020	16020	16020	90
349	20250326	140100	316184810	16030	16030	16030	16030	94
350	20250326	140000	314677990	16040	16040	16040	16040	0
351	20250326	135900	314677990	16040	16030	16040	16030	114
352	20250326	135800	312850270	16030	16030	16030	16030	4
353	20250326	135700	312786150	16040	16040	16040	16040	41
354	20250326	135600	312128510	16030	16030	16050	16030	12
355	20250326	135500	311935960	16050	16050	16050	16050	11
356	20250326	135400	311759410	16060	16040	16070	16040	107
357	20250326	135300	310042460	16050	16040	16050	16030	68
358	20250326	135200	308951510	16030	16040	16060	16030	204
359	20250326	135100	305678910	16040	16040	16040	16040	18
360	20250326	135000	305390190	16040	16040	16040	16040	39
361	20250326	134900	304764630	16050	16050	16050	16040	135
362	20250326	134800	302598910	16040	16050	16050	16040	43
363	20250326	134700	301908780	16060	16060	16060	16040	69
364	20250326	134600	300801640	16040	16060	16060	16040	20
365	20250326	134500	300480470	16070	16060	16070	16060	68
366	20250326	134400	299388250	16070	16060	16070	16060	6
367	20250326	134300	299291880	16040	16040	16040	16040	1
368	20250326	134200	299275840	16040	16070	16070	16040	8
369	20250326	134100	299147310	16040	16040	16040	16040	1
370	20250326	134000	299131270	16070	16070	16070	16070	6
371	20250326	133900	299034850	16070	16050	16070	16050	3
372	20250326	133800	298986680	16050	16050	16050	16050	3
373	20250326	133700	298938530	16070	16060	16080	16060	209
374	20250326	133600	295581300	16070	16060	16070	16060	14
375	20250326	133500	295356430	16050	16070	16070	16050	12
376	20250326	133400	295163640	16070	16080	16080	16070	4
377	20250326	133300	295099340	16080	16050	16080	16040	2190
378	20250326	133200	259928630	16030	16030	16050	16030	3
379	20250326	133100	259880520	16030	16050	16050	16030	3
380	20250326	133000	259832410	16050	16050	16050	16040	103
381	20250326	132900	258180120	16040	16040	16050	16030	282
382	20250326	132800	253656410	16050	16040	16050	16040	177
383	20250326	132700	250817060	16040	16040	16040	16040	3
384	20250326	132600	250768940	16050	16050	16050	16040	3
385	20250326	132500	250720800	16050	16040	16050	16040	6
386	20250326	132400	250624510	16040	16040	16040	16040	0
387	20250326	132300	250624510	16040	16040	16050	16020	9
388	20250326	132200	250480170	16030	16030	16040	16030	9
389	20250326	132100	250335870	16050	16040	16050	16040	7
390	20250326	132000	250223570	16030	16050	16050	16030	4
391	20250326	131900	250159420	16040	16040	16050	16040	45
392	20250326	131800	249437580	16050	16050	16050	16050	6
393	20250326	131700	249341280	16040	16040	16040	16040	1
394	20250326	131600	249325240	16050	16040	16050	16040	4
395	20250326	131500	249261070	16050	16040	16050	16030	9
396	20250326	131400	249116690	16040	16040	16050	16040	5
397	20250326	131300	249036480	16030	16030	16030	16030	0
398	20250326	131200	249036480	16030	16050	16050	16030	66
399	20250326	131100	247978410	16040	16030	16040	16030	8
400	20250326	131000	247850100	16030	16030	16030	16030	1
401	20250326	130900	247834070	16040	16040	16040	16040	6
402	20250326	130800	247737830	16050	16030	16050	16030	3
403	20250326	130700	247689710	16050	16030	16050	16030	5
404	20250326	130600	247609500	16040	16030	16040	16030	8
405	20250326	130500	247481190	16050	16050	16050	16030	165
406	20250326	130400	244835550	16050	16030	16050	16030	8
407	20250326	130300	244707220	16030	16030	16040	16030	6
408	20250326	130200	244611020	16040	16020	16040	16020	4
409	20250326	130100	244546900	16020	16020	16020	16020	2
410	20250326	130000	244514860	16050	16050	16050	16010	15
411	20250326	125900	244274430	16030	16020	16050	16010	79
412	20250326	125800	243008350	16030	16030	16030	16020	14
413	20250326	125700	242784010	16040	16030	16040	16030	10
414	20250326	125600	242623690	16030	16020	16030	16020	17
415	20250326	125500	242351300	16030	16030	16030	16020	23
416	20250326	125400	241982780	16030	16030	16030	16020	17
417	20250326	125300	241710340	16030	16030	16040	16020	18
418	20250326	125200	241421880	16040	16040	16040	16030	16
419	20250326	125100	241165310	16030	16030	16040	16030	41
420	20250326	125000	240507980	16040	16030	16050	16030	26
421	20250326	124900	240090970	16040	16030	16040	16030	19
422	20250326	124800	239786350	16040	16040	16040	16040	4
423	20250326	124700	239722190	16030	16030	16040	16030	16
424	20250326	124600	239465640	16040	16030	16040	16030	15
425	20250326	124500	239225130	16050	16040	16050	16030	20
426	20250326	124400	238904360	16040	16030	16040	16030	13
427	20250326	124300	238695930	16030	16040	16050	16030	12
428	20250326	124200	238503420	16030	16040	16040	16030	10
429	20250326	124100	238343090	16050	16030	16050	16030	17
430	20250326	124000	238070420	16040	16030	16040	16030	13
431	20250326	123900	237861910	16050	16040	16050	16030	15
432	20250326	123800	237621350	16030	16040	16040	16030	14
433	20250326	123700	237396880	16030	16040	16040	16030	57
434	20250326	123600	236482690	16040	16030	16050	16030	115
435	20250326	123500	234638360	16030	16040	16040	16030	13
436	20250326	123400	234429950	16030	16040	16040	16030	9
437	20250326	123300	234285670	16040	16040	16050	16040	77
438	20250326	123200	233050520	16040	16040	16050	16040	118
439	20250326	123100	231157780	16040	16050	16050	16040	14
440	20250326	123000	230933160	16040	16050	16050	16040	12
441	20250326	122900	230740650	16040	16030	16050	16020	420
442	20250326	122800	224007010	16020	16020	16030	16020	51
443	20250326	122700	223189890	16030	16020	16030	16020	10
444	20250326	122600	223029670	16020	16020	16030	16020	46
445	20250326	122500	222292690	16020	16030	16030	16020	11
446	20250326	122400	222116460	16030	16030	16030	16020	77
447	20250326	122300	220882830	16030	16030	16030	16020	75
448	20250326	122200	219680660	16020	16020	16020	16020	10
449	20250326	122100	219520460	16030	16030	16030	16020	16
450	20250326	122000	219264050	16020	16030	16030	16020	13
451	20250326	121900	219055760	16020	16020	16030	16020	22
452	20250326	121800	218703270	16030	16020	16030	16020	9
453	20250326	121700	218559070	16020	16030	16030	16020	10
454	20250326	121600	218398850	16020	16030	16030	16010	21
455	20250326	121500	218062430	16020	16010	16020	16010	17
456	20250326	121400	217790240	16030	16020	16030	16020	32
457	20250326	121300	217277550	16030	16030	16030	16010	31
458	20250326	121200	216780980	16020	16030	16030	16020	125
459	20250326	121100	214778420	16020	16020	16030	16020	19
460	20250326	121000	214474010	16030	16020	16030	16020	20
461	20250326	120900	214153590	16030	16020	16030	16010	28
462	20250326	120800	213705080	16010	16020	16020	16010	13
463	20250326	120700	213496910	16010	16010	16020	16010	16
464	20250326	120600	213240680	16010	16010	16020	16010	15
465	20250326	120500	213000520	16020	16020	16020	16010	9
466	20250326	120400	212856410	16020	16020	16020	16010	16
467	20250326	120300	212600180	16020	16020	16020	16010	10
468	20250326	120200	212440050	16010	16010	16030	16010	35
469	20250326	120100	211879430	16020	16010	16020	16010	4
470	20250326	120000	211815360	16030	16020	16030	16000	108
471	20250326	115900	210085310	16010	16020	16020	16010	13
472	20250326	115800	209877160	16010	16020	16030	16010	20
473	20250326	115700	209556730	16010	16010	16030	16010	20
474	20250326	115600	209236440	16020	16020	16030	16020	22
475	20250326	115500	208883990	16030	16010	16030	16010	21
476	20250326	115400	208547490	16010	16020	16030	16000	126
477	20250326	115300	206529070	16020	16010	16030	16010	334
478	20250326	115200	201177720	16020	16020	16020	16010	16
479	20250326	115100	200921510	16010	16020	16020	16010	23
480	20250326	115000	200553130	16010	16020	16020	16010	14
481	20250326	114900	200328940	16020	16010	16020	16010	81
482	20250326	114800	199032100	16020	16020	16020	16010	15
483	20250326	114700	198791880	16020	16010	16020	16010	9
484	20250326	114600	198647780	16010	16020	16020	16010	12
485	20250326	114500	198455620	16010	16010	16020	16010	21
486	20250326	114400	198119350	16020	16010	16020	16010	10
487	20250326	114300	197959230	16010	16020	16020	16010	14
488	20250326	114200	197735020	16010	16020	16020	16010	10
489	20250326	114100	197574900	16010	16010	16020	16010	22
490	20250326	114000	197222620	16020	16020	16020	16010	18
491	20250326	113900	196934340	16010	16020	16020	16010	14
492	20250326	113800	196710130	16010	16020	16020	16010	16
493	20250326	113700	196453820	16020	16020	16020	16010	19
494	20250326	113600	196149450	16020	16020	16020	16010	20
495	20250326	113500	195829070	16010	16020	16020	16010	10
496	20250326	113400	195668880	16020	16010	16020	16010	79
497	20250326	113300	194404080	16010	16010	16010	16005	21
498	20250326	113200	194067885	16010	16010	16010	16005	14
499	20250326	113100	193843750	16010	16010	16010	16010	27
500	20250326	113000	193411480	16010	16010	16010	16005	10
501	20250326	112900	193251390	16005	16010	16010	16005	21
502	20250326	112800	192915195	16010	16010	16010	16005	16
503	20250326	112700	192659040	16010	16010	16010	16010	8
504	20250326	112600	192530960	16010	16010	16010	16010	11
505	20250326	112500	192354850	16005	16010	16010	16005	5
506	20250326	112400	192274815	16010	16010	16010	16005	43
507	20250326	112300	191586555	16005	16010	16010	16005	3
508	20250326	112200	191538530	16010	16010	16010	16010	18
509	20250326	112100	191250350	16000	16010	16010	16000	2
510	20250326	112000	191218340	16010	16020	16020	16010	66
511	20250326	111900	190161610	16010	16020	16020	16010	22
512	20250326	111800	189809200	16020	16020	16020	16010	12
513	20250326	111700	189616980	16020	16010	16020	16010	13
514	20250326	111600	189408780	16010	16010	16010	16010	133
515	20250326	111500	187279450	16010	16000	16010	16000	38
516	20250326	111400	186671080	16010	16000	16010	16000	63
517	20250326	111300	185663020	16000	15990	16000	15990	4
518	20250326	111200	185599030	15990	15990	16000	15990	9
519	20250326	111100	185455050	16000	16000	16000	16000	2
520	20250326	111000	185423050	16000	16000	16000	16000	9
521	20250326	110900	185279050	15990	16000	16000	15990	69
522	20250326	110800	184175060	16000	16010	16010	16000	4
523	20250326	110700	184111030	16010	15990	16010	15990	10
524	20250326	110600	183950970	16000	16000	16000	16000	1
525	20250326	110500	183934970	15990	15970	15990	15970	291
526	20250326	110400	179284440	15970	15960	15970	15950	196
527	20250326	110300	176156280	15950	15960	15960	15950	5
528	20250326	110200	176076510	15960	15950	15960	15950	10
529	20250326	110100	175916940	15950	15960	15960	15950	111
530	20250326	110000	174145450	15950	15970	15990	15950	912
531	20250326	105900	159595450	15980	15990	15990	15980	17
532	20250326	105800	159323760	15980	15980	15990	15980	77
533	20250326	105700	158093160	15990	15970	15990	15970	45
534	20250326	105600	157374450	15980	15980	15980	15980	5
535	20250326	105500	157294550	15980	15980	15980	15980	4
536	20250326	105400	157230630	15980	15970	15980	15970	69
537	20250326	105300	156128180	15970	16000	16000	15960	478
538	20250326	105200	148492840	15990	15990	15990	15980	4
539	20250326	105100	148428900	15990	15990	15990	15990	26
540	20250326	105000	148013160	15990	15990	15990	15990	6
541	20250326	104900	147917220	15990	15990	15990	15990	0
542	20250326	104800	147917220	15990	15990	16000	15990	43
543	20250326	104700	147229620	16000	16000	16000	15990	33
544	20250326	104600	146701650	15990	15990	15990	15990	0
545	20250326	104500	146701650	15990	16010	16010	15990	40
546	20250326	104400	146062030	16010	16000	16010	16000	5
547	20250326	104300	145982010	15990	15980	15990	15980	2
548	20250326	104200	145950040	16000	16000	16000	15990	228
549	20250326	104100	142304280	15990	16000	16000	15980	4
550	20250326	104000	142240310	15990	15990	15990	15990	135
551	20250326	103900	140081660	15990	16000	16000	15990	46
552	20250326	103800	139346110	16000	15990	16000	15990	3
553	20250326	103700	139298130	15980	15980	15980	15980	1
554	20250326	103600	139282150	15980	16000	16000	15980	130
555	20250326	103500	137204390	16010	16000	16010	15980	473
556	20250326	103400	129641850	15990	15990	15990	15990	381
557	20250326	103300	123549660	15990	16010	16010	15980	1626
558	20250326	103200	97555770	16010	16010	16020	16000	108
559	20250326	103100	95827550	16000	16010	16010	16000	10
560	20250326	103000	95667460	16010	16020	16020	16010	77
561	20250326	102900	94434640	16020	16020	16020	16010	11
562	20250326	102800	94258430	16020	16020	16020	16020	14
563	20250326	102700	94034150	16020	16020	16020	16010	11
564	20250326	102600	93857940	16020	16020	16020	16010	23
565	20250326	102500	93489510	16020	16020	16020	16020	10
566	20250326	102400	93329310	16020	16020	16020	16020	9
567	20250326	102300	93185130	16020	16010	16020	16010	14
568	20250326	102200	92960870	16020	16010	16020	16010	11
569	20250326	102100	92784670	16010	16020	16020	16010	5
570	20250326	102000	92704590	16020	16020	16020	16020	11
571	20250326	101900	92528370	16020	16010	16020	16010	1001
572	20250326	101800	76502350	16020	16020	16020	16020	18
573	20250326	101700	76213990	16020	16010	16020	16010	11
574	20250326	101600	76037790	16020	16010	16020	16010	14
575	20250326	101500	75813550	16020	16020	16020	16020	19
576	20250326	101400	75509170	16020	16020	16020	16020	15
577	20250326	101300	75268870	16020	16020	16020	16020	7
578	20250326	101200	75156730	16020	16020	16020	16020	15
579	20250326	101100	74916430	16020	16020	16020	16020	86
580	20250326	101000	73538710	16010	16020	16020	16010	14
581	20250326	100900	73314440	16020	16020	16020	16020	15
582	20250326	100800	73074140	16020	16020	16020	16020	9
583	20250326	100700	72929960	16020	16020	16020	16020	27
584	20250326	100600	72497420	16020	16020	16020	16010	11
585	20250326	100500	72321210	16010	16010	16010	16010	10
586	20250326	100400	72161110	16010	16010	16010	16010	9
587	20250326	100300	72017020	16010	16010	16010	16000	67
588	20250326	100200	70944870	16010	16010	16010	16010	14
589	20250326	100100	70720730	16010	16010	16010	16010	20
590	20250326	100000	70400530	16010	16010	16010	16000	28
591	20250326	095900	69952340	16010	16000	16010	16000	10
592	20250326	095800	69792250	16010	16010	16010	16010	18
593	20250326	095700	69504070	16010	16000	16010	16000	14
594	20250326	095600	69279960	16000	16010	16010	16000	9
595	20250326	095500	69135880	16010	16010	16010	16010	20
596	20250326	095400	68815680	16010	16010	16010	16010	9
597	20250326	095300	68671590	16000	16010	16010	16000	10
598	20250326	095200	68511500	16010	16000	16010	16000	11
599	20250326	095100	68335410	16010	16010	16010	16010	10
600	20250326	095000	68175310	16000	16000	16010	16000	7
601	20250326	094900	68063260	16000	16010	16010	16000	68
602	20250326	094800	66975190	16010	16010	16010	16010	25
603	20250326	094700	66574940	16010	16020	16020	16010	8
604	20250326	094600	66446790	16020	16020	16020	16020	14
605	20250326	094500	66222510	16020	16010	16020	16010	59
606	20250326	094400	65277850	16020	16020	16020	16020	13
607	20250326	094300	65069590	16020	16020	16020	16020	10
608	20250326	094200	64909390	16010	16010	16010	16010	194
609	20250326	094100	61803450	16020	16020	16020	16020	8
610	20250326	094000	61675290	16020	16020	16020	16010	27
611	20250326	093900	61242770	16020	16010	16020	16010	15
612	20250326	093800	61002530	16020	16020	16020	16020	13
613	20250326	093700	60794270	16020	16020	16020	16020	9
614	20250326	093600	60650090	16020	16010	16020	16010	13
615	20250326	093500	60441840	16020	16020	16020	16020	10
616	20250326	093400	60281640	16020	16020	16020	16020	20
617	20250326	093300	59961240	16020	16010	16020	16010	12
618	20250326	093200	59769010	16020	16020	16020	16020	13
619	20250326	093100	59560750	16020	16020	16020	16020	18
620	20250326	093000	59272390	16010	16000	16010	16000	25
621	20250326	092900	58872250	16000	15990	16000	15990	62
622	20250326	092800	57880300	15990	16000	16000	15990	50
623	20250326	092700	57080580	16010	16010	16010	16010	50
624	20250326	092600	56280080	16010	16010	16020	16010	63
625	20250326	092500	55271350	16010	16020	16020	16010	66
626	20250326	092400	54214660	16010	16040	16040	16010	107
627	20250326	092300	52501410	16050	16050	16050	16040	44
628	20250326	092200	51795490	16050	16050	16050	16050	53
629	20250326	092100	50944840	16060	16050	16060	16050	54
630	20250326	092000	50078130	16050	16040	16050	16040	57
631	20250326	091900	49163550	16040	16050	16060	16040	416
632	20250326	091800	42486420	16050	16050	16050	16050	0
633	20250326	091700	42486420	16050	16050	16050	16050	18
634	20250326	091600	42197520	16050	16050	16050	16050	21
635	20250326	091500	41860470	16060	16060	16060	16060	1
636	20250326	091400	41844410	16060	16050	16060	16040	102
637	20250326	091300	40207320	16060	16060	16070	16060	294
638	20250326	091200	35485670	16070	16060	16080	16060	309
639	20250326	091100	30520120	16000	16080	16080	16000	114
640	20250326	091000	28687990	16080	16070	16080	16060	470
641	20250326	090900	21136480	15950	16080	16080	15950	156
642	20250326	090800	18636990	16070	16070	16080	16020	287
643	20250326	090700	14026110	16070	16070	16070	16070	57
644	20250326	090600	13110120	16070	16070	16070	16070	1
645	20250326	090500	13094050	16070	16070	16070	16070	0
646	20250326	090400	13094050	16070	16080	16080	16070	40
647	20250326	090300	12450950	16080	16070	16080	16060	131
648	20250326	090200	10344790	16070	16060	16090	16060	228
649	20250326	090100	6681420	16070	16000	16070	16000	116
650	20250326	090000	4820460	16090	16080	16090	16000	300