KissMeData/056360/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	193800	472425050	5670	5670	5670	5670	1131
3	20250325	193700	472425050	5670	5670	5670	5670	0
4	20250325	193600	472425050	5670	5670	5670	5670	0
5	20250325	193500	472425050	5670	5670	5670	5670	0
6	20250325	193400	472425050	5670	5670	5670	5670	0
7	20250325	193300	472425050	5670	5670	5670	5670	0
8	20250325	193200	472425050	5670	5670	5670	5670	0
9	20250325	193100	472425050	5670	5670	5670	5670	0
10	20250325	193000	472425050	5670	5670	5670	5670	0
11	20250325	192900	472425050	5670	5670	5670	5670	0
12	20250325	192800	472425050	5670	5670	5670	5670	0
13	20250325	192700	472425050	5670	5670	5670	5670	0
14	20250325	192600	472425050	5670	5670	5670	5670	0
15	20250325	192500	472425050	5670	5670	5670	5670	0
16	20250325	192400	472425050	5670	5670	5670	5670	0
17	20250325	192300	472425050	5670	5670	5670	5670	0
18	20250325	192200	472425050	5670	5670	5670	5670	0
19	20250325	192100	472425050	5670	5670	5670	5670	0
20	20250325	192000	472425050	5670	5670	5670	5670	0
21	20250325	191900	472425050	5670	5670	5670	5670	0
22	20250325	191800	472425050	5670	5670	5670	5670	0
23	20250325	191700	472425050	5670	5670	5670	5670	0
24	20250325	191600	472425050	5670	5670	5670	5670	0
25	20250325	191500	472425050	5670	5670	5670	5670	0
26	20250325	191400	472425050	5670	5670	5670	5670	0
27	20250325	191300	472425050	5670	5670	5670	5670	0
28	20250325	191200	472425050	5670	5670	5670	5670	0
29	20250325	191100	472425050	5670	5670	5670	5670	0
30	20250325	191000	472425050	5670	5670	5670	5670	0
31	20250325	190900	472425050	5670	5670	5670	5670	0
32	20250325	190800	472425050	5670	5670	5670	5670	1131
33	20250325	190700	472425050	5670	5670	5670	5670	0
34	20250325	190600	472425050	5670	5670	5670	5670	0
35	20250325	190500	472425050	5670	5670	5670	5670	0
36	20250325	190400	472425050	5670	5670	5670	5670	0
37	20250325	190300	472425050	5670	5670	5670	5670	0
38	20250325	190200	472425050	5670	5670	5670	5670	0
39	20250325	190100	472425050	5670	5670	5670	5670	0
40	20250325	190000	472425050	5670	5670	5670	5670	0
41	20250325	185900	472425050	5670	5670	5670	5670	0
42	20250325	185800	472425050	5670	5670	5670	5670	0
43	20250325	185700	472425050	5670	5670	5670	5670	0
44	20250325	185600	472425050	5670	5670	5670	5670	0
45	20250325	185500	472425050	5670	5670	5670	5670	0
46	20250325	185400	472425050	5670	5670	5670	5670	0
47	20250325	185300	472425050	5670	5670	5670	5670	0
48	20250325	185200	472425050	5670	5670	5670	5670	0
49	20250325	185100	472425050	5670	5670	5670	5670	0
50	20250325	185000	472425050	5670	5670	5670	5670	0
51	20250325	184900	472425050	5670	5670	5670	5670	0
52	20250325	184800	472425050	5670	5670	5670	5670	0
53	20250325	184700	472425050	5670	5670	5670	5670	0
54	20250325	184600	472425050	5670	5670	5670	5670	0
55	20250325	184500	472425050	5670	5670	5670	5670	0
56	20250325	184400	472425050	5670	5670	5670	5670	0
57	20250325	184300	472425050	5670	5670	5670	5670	0
58	20250325	184200	472425050	5670	5670	5670	5670	0
59	20250325	184100	472425050	5670	5670	5670	5670	0
60	20250325	184000	472425050	5670	5670	5670	5670	0
61	20250325	183900	472425050	5670	5670	5670	5670	0
62	20250325	183800	472425050	5670	5670	5670	5670	1131
63	20250325	183700	472425050	5670	5670	5670	5670	0
64	20250325	183600	472425050	5670	5670	5670	5670	0
65	20250325	183500	472425050	5670	5670	5670	5670	0
66	20250325	183400	472425050	5670	5670	5670	5670	0
67	20250325	183300	472425050	5670	5670	5670	5670	0
68	20250325	183200	472425050	5670	5670	5670	5670	0
69	20250325	183100	472425050	5670	5670	5670	5670	0
70	20250325	183000	472425050	5670	5670	5670	5670	0
71	20250325	182900	472425050	5670	5670	5670	5670	0
72	20250325	182800	472425050	5670	5670	5670	5670	0
73	20250325	182700	472425050	5670	5670	5670	5670	0
74	20250325	182600	472425050	5670	5670	5670	5670	0
75	20250325	182500	472425050	5670	5670	5670	5670	0
76	20250325	182400	472425050	5670	5670	5670	5670	0
77	20250325	182300	472425050	5670	5670	5670	5670	0
78	20250325	182200	472425050	5670	5670	5670	5670	0
79	20250325	182100	472425050	5670	5670	5670	5670	0
80	20250325	182000	472425050	5670	5670	5670	5670	0
81	20250325	181900	472425050	5670	5670	5670	5670	0
82	20250325	181800	472425050	5670	5670	5670	5670	0
83	20250325	181700	472425050	5670	5670	5670	5670	0
84	20250325	181600	472425050	5670	5670	5670	5670	0
85	20250325	181500	472425050	5670	5670	5670	5670	0
86	20250325	181400	472425050	5670	5670	5670	5670	0
87	20250325	181300	472425050	5670	5670	5670	5670	0
88	20250325	181200	472425050	5670	5670	5670	5670	0
89	20250325	181100	472425050	5670	5670	5670	5670	0
90	20250325	181000	472425050	5670	5670	5670	5670	0
91	20250325	180900	472425050	5670	5670	5670	5670	0
92	20250325	180800	472425050	5670	5670	5670	5670	1131
93	20250325	180700	472425050	5670	5670	5670	5670	0
94	20250325	180600	472425050	5670	5670	5670	5670	0
95	20250325	180500	472425050	5670	5670	5670	5670	0
96	20250325	180400	472425050	5670	5670	5670	5670	0
97	20250325	180300	472425050	5670	5670	5670	5670	0
98	20250325	180200	472425050	5670	5670	5670	5670	0
99	20250325	180100	472425050	5670	5670	5670	5670	0
100	20250325	180000	472425050	5670	5670	5670	5670	0
101	20250325	175900	472425050	5670	5670	5670	5670	0
102	20250325	175800	472425050	5670	5670	5670	5670	0
103	20250325	175700	472425050	5670	5670	5670	5670	0
104	20250325	175600	472425050	5670	5670	5670	5670	0
105	20250325	175500	472425050	5670	5670	5670	5670	0
106	20250325	175400	472425050	5670	5670	5670	5670	0
107	20250325	175300	472425050	5670	5670	5670	5670	0
108	20250325	175200	472425050	5670	5670	5670	5670	0
109	20250325	175100	472425050	5670	5670	5670	5670	0
110	20250325	175000	472425050	5670	5670	5670	5670	0
111	20250325	174900	472425050	5670	5670	5670	5670	0
112	20250325	174800	472425050	5670	5670	5670	5670	0
113	20250325	174700	472425050	5670	5670	5670	5670	0
114	20250325	174600	472425050	5670	5670	5670	5670	0
115	20250325	174500	472425050	5670	5670	5670	5670	0
116	20250325	174400	472425050	5670	5670	5670	5670	0
117	20250325	174300	472425050	5670	5670	5670	5670	0
118	20250325	174200	472425050	5670	5670	5670	5670	0
119	20250325	174100	472425050	5670	5670	5670	5670	0
120	20250325	174000	472425050	5670	5670	5670	5670	0
121	20250325	173900	472425050	5670	5670	5670	5670	0
122	20250325	173800	472425050	5670	5670	5670	5670	1131
123	20250325	173700	472425050	5670	5670	5670	5670	0
124	20250325	173600	472425050	5670	5670	5670	5670	0
125	20250325	173500	472425050	5670	5670	5670	5670	0
126	20250325	173400	472425050	5670	5670	5670	5670	0
127	20250325	173300	472425050	5670	5670	5670	5670	0
128	20250325	173200	472425050	5670	5670	5670	5670	0
129	20250325	173100	472425050	5670	5670	5670	5670	0
130	20250325	173000	472425050	5670	5670	5670	5670	0
131	20250325	172900	472425050	5670	5670	5670	5670	0
132	20250325	172800	472425050	5670	5670	5670	5670	0
133	20250325	172700	472425050	5670	5670	5670	5670	0
134	20250325	172600	472425050	5670	5670	5670	5670	0
135	20250325	172500	472425050	5670	5670	5670	5670	0
136	20250325	172400	472425050	5670	5670	5670	5670	0
137	20250325	172300	472425050	5670	5670	5670	5670	0
138	20250325	172200	472425050	5670	5670	5670	5670	0
139	20250325	172100	472425050	5670	5670	5670	5670	0
140	20250325	172000	472425050	5670	5670	5670	5670	0
141	20250325	171900	472425050	5670	5670	5670	5670	0
142	20250325	171800	472425050	5670	5670	5670	5670	0
143	20250325	171700	472425050	5670	5670	5670	5670	0
144	20250325	171600	472425050	5670	5670	5670	5670	0
145	20250325	171500	472425050	5670	5670	5670	5670	0
146	20250325	171400	472425050	5670	5670	5670	5670	0
147	20250325	171300	472425050	5670	5670	5670	5670	0
148	20250325	171200	472425050	5670	5670	5670	5670	0
149	20250325	171100	472425050	5670	5670	5670	5670	0
150	20250325	171000	472425050	5670	5670	5670	5670	0
151	20250325	170900	472425050	5670	5670	5670	5670	0
152	20250325	170800	472425050	5670	5670	5670	5670	1131
153	20250325	170700	472425050	5670	5670	5670	5670	0
154	20250325	170600	472425050	5670	5670	5670	5670	0
155	20250325	170500	472425050	5670	5670	5670	5670	0
156	20250325	170400	472425050	5670	5670	5670	5670	0
157	20250325	170300	472425050	5670	5670	5670	5670	0
158	20250325	170200	472425050	5670	5670	5670	5670	0
159	20250325	170100	472425050	5670	5670	5670	5670	0
160	20250325	170000	472425050	5670	5670	5670	5670	0
161	20250325	165900	472425050	5670	5670	5670	5670	0
162	20250325	165800	472425050	5670	5670	5670	5670	0
163	20250325	165700	472425050	5670	5670	5670	5670	0
164	20250325	165600	472425050	5670	5670	5670	5670	0
165	20250325	165500	472425050	5670	5670	5670	5670	0
166	20250325	165400	472425050	5670	5670	5670	5670	0
167	20250325	165300	472425050	5670	5670	5670	5670	0
168	20250325	165200	472425050	5670	5670	5670	5670	0
169	20250325	165100	472425050	5670	5670	5670	5670	0
170	20250325	165000	472425050	5670	5670	5670	5670	0
171	20250325	164900	472425050	5670	5670	5670	5670	0
172	20250325	164800	472425050	5670	5670	5670	5670	0
173	20250325	164700	472425050	5670	5670	5670	5670	0
174	20250325	164600	472425050	5670	5670	5670	5670	0
175	20250325	164500	472425050	5670	5670	5670	5670	0
176	20250325	164400	472425050	5670	5670	5670	5670	0
177	20250325	164300	472425050	5670	5670	5670	5670	0
178	20250325	164200	472425050	5670	5670	5670	5670	0
179	20250325	164100	472425050	5670	5670	5670	5670	0
180	20250325	164000	472425050	5670	5670	5670	5670	0
181	20250325	163900	472425050	5670	5670	5670	5670	0
182	20250325	163800	472425050	5670	5670	5670	5670	1131
183	20250325	163700	472425050	5670	5670	5670	5670	0
184	20250325	163600	472425050	5670	5670	5670	5670	0
185	20250325	163500	472425050	5670	5670	5670	5670	0
186	20250325	163400	472425050	5670	5670	5670	5670	0
187	20250325	163300	472425050	5670	5670	5670	5670	0
188	20250325	163200	472425050	5670	5670	5670	5670	0
189	20250325	163100	472425050	5670	5670	5670	5670	0
190	20250325	163000	472425050	5670	5670	5670	5670	0
191	20250325	162900	472425050	5670	5670	5670	5670	0
192	20250325	162800	472425050	5670	5670	5670	5670	0
193	20250325	162700	472425050	5670	5670	5670	5670	0
194	20250325	162600	472425050	5670	5670	5670	5670	0
195	20250325	162500	472425050	5670	5670	5670	5670	0
196	20250325	162400	472425050	5670	5670	5670	5670	0
197	20250325	162300	472425050	5670	5670	5670	5670	0
198	20250325	162200	472425050	5670	5670	5670	5670	0
199	20250325	162100	472425050	5670	5670	5670	5670	0
200	20250325	162000	472425050	5670	5670	5670	5670	0
201	20250325	161900	472425050	5670	5670	5670	5670	0
202	20250325	161800	472425050	5670	5670	5670	5670	0
203	20250325	161700	472425050	5670	5670	5670	5670	0
204	20250325	161600	472425050	5670	5670	5670	5670	0
205	20250325	161500	472425050	5670	5670	5670	5670	0
206	20250325	161400	472425050	5670	5670	5670	5670	0
207	20250325	161300	472425050	5670	5670	5670	5670	0
208	20250325	161200	472425050	5670	5670	5670	5670	0
209	20250325	161100	472425050	5670	5670	5670	5670	0
210	20250325	161000	472425050	5670	5670	5670	5670	0
211	20250325	160900	472425050	5670	5670	5670	5670	0
212	20250325	160800	472425050	5670	5670	5670	5670	1131
213	20250325	160700	472425050	5670	5670	5670	5670	0
214	20250325	160600	472425050	5670	5670	5670	5670	0
215	20250325	160500	472425050	5670	5670	5670	5670	0
216	20250325	160400	472425050	5670	5670	5670	5670	0
217	20250325	160300	472425050	5670	5670	5670	5670	0
218	20250325	160200	472425050	5670	5670	5670	5670	0
219	20250325	160100	472425050	5670	5670	5670	5670	0
220	20250325	160000	472425050	5670	5670	5670	5670	0
221	20250325	155900	472425050	5670	5670	5670	5670	0
222	20250325	155800	472425050	5670	5670	5670	5670	0
223	20250325	155700	472425050	5670	5670	5670	5670	0
224	20250325	155600	472425050	5670	5670	5670	5670	0
225	20250325	155500	472425050	5670	5670	5670	5670	0
226	20250325	155400	472425050	5670	5670	5670	5670	0
227	20250325	155300	472425050	5670	5670	5670	5670	0
228	20250325	155200	472425050	5670	5670	5670	5670	0
229	20250325	155100	472425050	5670	5670	5670	5670	0
230	20250325	155000	472425050	5670	5670	5670	5670	0
231	20250325	154900	472425050	5670	5670	5670	5670	0
232	20250325	154800	472425050	5670	5670	5670	5670	0
233	20250325	154700	472425050	5670	5670	5670	5670	0
234	20250325	154600	472425050	5670	5670	5670	5670	0
235	20250325	154500	472425050	5670	5670	5670	5670	0
236	20250325	154400	472425050	5670	5670	5670	5670	0
237	20250325	154300	472425050	5670	5670	5670	5670	0
238	20250325	154200	472425050	5670	5670	5670	5670	0
239	20250325	154100	472425050	5670	5670	5670	5670	0
240	20250325	154000	472425050	5670	5670	5670	5670	0
241	20250325	153900	472425050	5670	5670	5670	5670	0
242	20250325	153800	472425050	5670	5670	5670	5670	1131
243	20250325	153700	472425050	5670	5670	5670	5670	0
244	20250325	153600	472425050	5670	5670	5670	5670	0
245	20250325	153500	472425050	5670	5670	5670	5670	0
246	20250325	153400	472425050	5670	5670	5670	5670	0
247	20250325	153300	472425050	5670	5670	5670	5670	0
248	20250325	153200	472425050	5670	5670	5670	5670	0
249	20250325	153100	472425050	5670	5670	5670	5670	0
250	20250325	153000	472425050	5670	5670	5670	5670	1131
251	20250325	152900	466012280	5670	5670	5670	5670	0
252	20250325	152800	466012280	5670	5670	5670	5670	0
253	20250325	152700	466012280	5670	5670	5670	5670	0
254	20250325	152600	466012280	5670	5670	5670	5670	0
255	20250325	152500	466012280	5670	5670	5670	5670	0
256	20250325	152400	466012280	5670	5670	5670	5670	0
257	20250325	152300	466012280	5670	5670	5670	5670	0
258	20250325	152200	466012280	5670	5670	5670	5670	0
259	20250325	152100	466012280	5670	5670	5670	5670	0
260	20250325	152000	466012280	5670	5670	5670	5670	0
261	20250325	151900	466012280	5670	5670	5670	5670	9
262	20250325	151800	465961250	5660	5650	5670	5650	985
263	20250325	151700	460395290	5660	5670	5670	5660	443
264	20250325	151600	457887880	5650	5660	5670	5650	204
265	20250325	151500	456735230	5660	5670	5670	5660	103
266	20250325	151400	456152220	5670	5650	5670	5650	219
267	20250325	151300	454914490	5670	5660	5670	5660	173
268	20250325	151200	453935280	5670	5670	5670	5670	5
269	20250325	151100	453906930	5660	5660	5670	5660	662
270	20250325	151000	450159970	5660	5650	5660	5640	404
271	20250325	150900	447878270	5640	5640	5640	5640	0
272	20250325	150800	447878270	5640	5650	5650	5640	200
273	20250325	150700	446749270	5660	5660	5660	5660	1
274	20250325	150600	446743610	5660	5650	5660	5650	102
275	20250325	150500	446167290	5660	5660	5660	5660	1
276	20250325	150400	446161630	5670	5650	5670	5650	777
277	20250325	150300	441767060	5670	5670	5670	5670	5
278	20250325	150200	441738710	5670	5650	5670	5650	58
279	20250325	150100	441410990	5670	5670	5670	5670	1
280	20250325	150000	441405320	5670	5670	5670	5670	0
281	20250325	145900	441405320	5670	5660	5670	5660	403
282	20250325	145800	439124290	5660	5660	5660	5660	0
283	20250325	145700	439124290	5660	5660	5660	5640	502
284	20250325	145600	436292970	5670	5640	5670	5640	4
285	20250325	145500	436270320	5670	5670	5670	5670	0
286	20250325	145400	436270320	5670	5650	5670	5650	324
287	20250325	145300	434439240	5670	5670	5670	5670	0
288	20250325	145200	434439240	5670	5660	5670	5660	3
289	20250325	145100	434422250	5670	5670	5670	5670	2
290	20250325	145000	434410910	5670	5660	5670	5660	323
291	20250325	144900	432582490	5650	5660	5660	5650	3
292	20250325	144800	432565520	5660	5660	5660	5660	12
293	20250325	144700	432497600	5660	5660	5660	5660	0
294	20250325	144600	432497600	5660	5660	5660	5660	0
295	20250325	144500	432497600	5660	5660	5660	5660	0
296	20250325	144400	432497600	5660	5660	5660	5660	0
297	20250325	144300	432497600	5660	5660	5660	5660	9
298	20250325	144200	432446660	5640	5630	5660	5630	454
299	20250325	144100	429880060	5650	5630	5650	5630	184
300	20250325	144000	428842460	5650	5650	5650	5650	7
301	20250325	143900	428802910	5650	5650	5650	5650	10
302	20250325	143800	428746410	5650	5650	5650	5650	0
303	20250325	143700	428746410	5650	5650	5660	5650	108
304	20250325	143600	428136200	5650	5650	5650	5650	35
305	20250325	143500	427938450	5650	5650	5650	5650	0
306	20250325	143400	427938450	5650	5650	5650	5650	0
307	20250325	143300	427938450	5650	5650	5650	5650	0
308	20250325	143200	427938450	5650	5650	5650	5650	2
309	20250325	143100	427927150	5650	5650	5650	5650	0
310	20250325	143000	427927150	5650	5640	5650	5640	151
311	20250325	142900	427075500	5660	5660	5660	5660	0
312	20250325	142800	427075500	5660	5660	5660	5660	0
313	20250325	142700	427075500	5660	5640	5660	5640	88
314	20250325	142600	426579020	5650	5650	5650	5650	0
315	20250325	142500	426579020	5650	5650	5650	5650	0
316	20250325	142400	426579020	5650	5650	5650	5650	0
317	20250325	142300	426579020	5650	5650	5650	5650	0
318	20250325	142200	426579020	5650	5650	5650	5650	4
319	20250325	142100	426556420	5660	5660	5660	5660	0
320	20250325	142000	426556420	5660	5660	5660	5660	0
321	20250325	141900	426556420	5660	5660	5660	5660	0
322	20250325	141800	426556420	5660	5640	5660	5640	133
323	20250325	141700	425805930	5660	5660	5660	5660	0
324	20250325	141600	425805930	5660	5660	5660	5660	0
325	20250325	141500	425805930	5660	5660	5660	5660	0
326	20250325	141400	425805930	5660	5660	5660	5660	51
327	20250325	141300	425517270	5640	5640	5640	5640	18
328	20250325	141200	425415750	5660	5640	5660	5640	42
329	20250325	141100	425178850	5670	5670	5670	5670	0
330	20250325	141000	425178850	5670	5670	5670	5670	0
331	20250325	140900	425178850	5670	5670	5670	5670	0
332	20250325	140800	425178850	5670	5670	5670	5670	1
333	20250325	140700	425173180	5680	5680	5680	5680	0
334	20250325	140600	425173180	5680	5630	5680	5630	253
335	20250325	140500	423746800	5650	5650	5650	5650	2
336	20250325	140400	423735500	5630	5630	5630	5630	571
337	20250325	140300	420520770	5630	5630	5630	5630	0
338	20250325	140200	420520770	5630	5640	5640	5630	1041
339	20250325	140100	414659530	5630	5630	5630	5630	0
340	20250325	140000	414659530	5630	5630	5630	5630	25
341	20250325	135900	414518780	5650	5630	5650	5630	11
342	20250325	135800	414456830	5630	5640	5650	5630	12
343	20250325	135700	414389150	5640	5630	5640	5630	102
344	20250325	135600	413814120	5630	5630	5630	5630	200
345	20250325	135500	412688120	5640	5650	5650	5640	1363
346	20250325	135400	405000790	5680	5680	5680	5680	0
347	20250325	135300	405000790	5680	5680	5680	5680	0
348	20250325	135200	405000790	5680	5680	5680	5680	0
349	20250325	135100	405000790	5680	5680	5680	5680	0
350	20250325	135000	405000790	5680	5680	5680	5680	0
351	20250325	134900	405000790	5680	5680	5680	5680	0
352	20250325	134800	405000790	5680	5650	5680	5650	80
353	20250325	134700	404548760	5650	5650	5650	5650	2
354	20250325	134600	404537460	5640	5640	5640	5640	162
355	20250325	134500	403623780	5650	5650	5650	5650	3
356	20250325	134400	403606830	5650	5640	5650	5640	108
357	20250325	134300	402997640	5650	5650	5650	5650	0
358	20250325	134200	402997640	5650	5650	5650	5650	0
359	20250325	134100	402997640	5650	5650	5650	5650	171
360	20250325	134000	402031490	5650	5650	5650	5650	0
361	20250325	133900	402031490	5650	5650	5650	5650	3
362	20250325	133800	402014540	5680	5650	5680	5650	238
363	20250325	133700	400669810	5680	5680	5680	5680	176
364	20250325	133600	399670130	5650	5650	5650	5650	0
365	20250325	133500	399670130	5650	5650	5650	5650	0
366	20250325	133400	399670130	5650	5650	5650	5650	20
367	20250325	133300	399557130	5640	5650	5650	5640	1174
368	20250325	133200	392924040	5650	5650	5650	5650	10
369	20250325	133100	392867540	5680	5680	5680	5680	103
370	20250325	133000	392282500	5680	5680	5680	5680	0
371	20250325	132900	392282500	5680	5680	5680	5680	0
372	20250325	132800	392282500	5680	5650	5680	5650	50
373	20250325	132700	391999970	5680	5680	5680	5680	0
374	20250325	132600	391999970	5680	5680	5680	5680	0
375	20250325	132500	391999970	5680	5680	5680	5680	0
376	20250325	132400	391999970	5680	5660	5690	5650	424
377	20250325	132300	389600470	5690	5690	5690	5660	24
378	20250325	132200	389464570	5660	5660	5660	5660	1
379	20250325	132100	389458910	5690	5690	5690	5690	0
380	20250325	132000	389458910	5690	5660	5690	5660	96
381	20250325	131900	388915520	5690	5690	5690	5690	0
382	20250325	131800	388915520	5690	5680	5690	5670	102
383	20250325	131700	388337130	5690	5690	5690	5690	0
384	20250325	131600	388337130	5690	5670	5690	5670	2
385	20250325	131500	388325770	5690	5690	5690	5690	0
386	20250325	131400	388325770	5690	5690	5690	5690	0
387	20250325	131300	388325770	5690	5690	5690	5690	0
388	20250325	131200	388325770	5690	5690	5690	5690	0
389	20250325	131100	388325770	5690	5690	5690	5690	0
390	20250325	131000	388325770	5690	5690	5690	5690	0
391	20250325	130900	388325770	5690	5690	5690	5690	0
392	20250325	130800	388325770	5690	5690	5690	5690	0
393	20250325	130700	388325770	5690	5690	5690	5690	0
394	20250325	130600	388325770	5690	5690	5690	5690	0
395	20250325	130500	388325770	5690	5650	5690	5650	5
396	20250325	130400	388297480	5690	5690	5690	5690	0
397	20250325	130300	388297480	5690	5690	5690	5690	20
398	20250325	130200	388183680	5690	5670	5690	5670	30
399	20250325	130100	388013540	5670	5670	5670	5670	0
400	20250325	130000	388013540	5670	5670	5670	5670	0
401	20250325	125900	388013540	5670	5670	5670	5670	53
402	20250325	125800	387713030	5650	5650	5670	5650	339
403	20250325	125700	385797660	5670	5650	5670	5650	6
404	20250325	125600	385763700	5670	5670	5670	5650	3
405	20250325	125500	385746710	5650	5660	5670	5650	4
406	20250325	125400	385724080	5650	5670	5670	5650	2
407	20250325	125300	385712760	5650	5650	5650	5650	27
408	20250325	125200	385560210	5670	5660	5670	5650	33
409	20250325	125100	385373420	5660	5665	5665	5660	3
410	20250325	125000	385356435	5660	5660	5660	5660	25
411	20250325	124900	385214935	5660	5660	5660	5660	0
412	20250325	124800	385214935	5660	5660	5660	5660	1
413	20250325	124700	385209275	5670	5670	5670	5670	0
414	20250325	124600	385209275	5670	5670	5670	5670	2
415	20250325	124500	385197935	5660	5660	5660	5660	1
416	20250325	124400	385192275	5650	5650	5650	5650	0
417	20250325	124300	385192275	5650	5650	5650	5650	0
418	20250325	124200	385192275	5650	5650	5650	5650	0
419	20250325	124100	385192275	5650	5660	5660	5650	2
420	20250325	124000	385180965	5670	5670	5680	5670	351
421	20250325	123900	383190785	5660	5660	5660	5660	0
422	20250325	123800	383190785	5660	5660	5660	5660	1
423	20250325	123700	383185125	5680	5650	5680	5650	538
424	20250325	123600	380145345	5650	5680	5680	5650	12
425	20250325	123500	380077415	5650	5650	5650	5650	0
426	20250325	123400	380077415	5650	5650	5650	5650	0
427	20250325	123300	380077415	5650	5680	5680	5650	197
428	20250325	123200	378959345	5670	5670	5670	5670	0
429	20250325	123100	378959345	5670	5670	5670	5670	0
430	20250325	123000	378959345	5670	5670	5670	5670	0
431	20250325	122900	378959345	5670	5660	5670	5650	508
432	20250325	122800	376086775	5650	5650	5650	5650	0
433	20250325	122700	376086775	5650	5650	5650	5650	0
434	20250325	122600	376086775	5650	5670	5670	5650	70
435	20250325	122500	375690555	5650	5650	5650	5650	62
436	20250325	122400	375340255	5670	5660	5670	5650	6
437	20250325	122300	375306295	5670	5670	5670	5670	1
438	20250325	122200	375300625	5660	5650	5670	5650	12
439	20250325	122100	375232615	5670	5670	5670	5670	2
440	20250325	122000	375221275	5650	5650	5670	5650	3
441	20250325	121900	375204305	5650	5670	5670	5650	2
442	20250325	121800	375192985	5640	5640	5640	5640	0
443	20250325	121700	375192985	5640	5640	5640	5640	0
444	20250325	121600	375192985	5640	5650	5650	5640	12
445	20250325	121500	375125205	5640	5640	5640	5640	0
446	20250325	121400	375125205	5640	5640	5640	5640	0
447	20250325	121300	375125205	5640	5640	5640	5640	1
448	20250325	121200	375119565	5650	5660	5660	5650	98
449	20250325	121100	374565855	5650	5670	5670	5650	2
450	20250325	121000	374554535	5640	5640	5640	5640	1
451	20250325	120900	374548895	5670	5650	5670	5650	105
452	20250325	120800	373955555	5650	5650	5650	5650	0
453	20250325	120700	373955555	5650	5650	5650	5650	150
454	20250325	120600	373108055	5650	5650	5650	5650	1
455	20250325	120500	373102405	5640	5670	5670	5640	98
456	20250325	120400	372546775	5640	5660	5660	5640	173
457	20250325	120300	371567635	5640	5640	5640	5640	47
458	20250325	120200	371302555	5640	5640	5640	5640	0
459	20250325	120100	371302555	5640	5640	5640	5640	0
460	20250325	120000	371302555	5640	5640	5640	5640	0
461	20250325	115900	371302555	5640	5650	5650	5640	51
462	20250325	115800	371014415	5640	5690	5690	5640	20
463	20250325	115700	370900965	5650	5710	5710	5650	992
464	20250325	115600	365246725	5680	5670	5680	5660	1169
465	20250325	115500	358626485	5670	5670	5670	5630	3652
466	20250325	115400	338011175	5690	5670	5690	5670	18
467	20250325	115300	337909095	5710	5710	5710	5710	0
468	20250325	115200	337909095	5710	5700	5730	5690	191
469	20250325	115100	336822205	5700	5690	5720	5670	1017
470	20250325	115000	331052345	5690	5720	5720	5690	217
471	20250325	114900	329811375	5720	5700	5720	5700	6
472	20250325	114800	329777155	5730	5690	5730	5690	6
473	20250325	114700	329742975	5730	5710	5730	5710	5
474	20250325	114600	329714405	5710	5680	5710	5680	538
475	20250325	114500	326657995	5690	5690	5690	5690	0
476	20250325	114400	326657995	5690	5690	5690	5690	100
477	20250325	114300	326088995	5690	5710	5710	5690	21
478	20250325	114200	325969205	5690	5690	5690	5690	0
479	20250325	114100	325969205	5690	5680	5710	5680	88
480	20250325	114000	325468845	5680	5710	5710	5680	3
481	20250325	113900	325451765	5680	5700	5710	5680	3
482	20250325	113800	325434675	5660	5660	5690	5660	209
483	20250325	113700	324245975	5660	5680	5690	5660	370
484	20250325	113600	322142565	5680	5680	5690	5650	528
485	20250325	113500	319141725	5680	5680	5680	5650	465
486	20250325	113400	316501135	5720	5720	5720	5680	2090
487	20250325	113300	304552115	5720	5700	5720	5700	465
488	20250325	113200	301901595	5700	5690	5700	5690	197
489	20250325	113100	300780505	5690	5690	5690	5690	1
490	20250325	113000	300774815	5650	5650	5650	5650	113
491	20250325	112900	300136365	5630	5630	5630	5630	100
492	20250325	112800	299573365	5630	5630	5630	5630	1
493	20250325	112700	299567735	5640	5640	5640	5640	0
494	20250325	112600	299567735	5640	5640	5650	5640	150
495	20250325	112500	298720265	5650	5650	5650	5650	110
496	20250325	112400	298098765	5620	5620	5620	5620	0
497	20250325	112300	298098765	5620	5620	5620	5620	5
498	20250325	112200	298070665	5620	5620	5620	5620	100
499	20250325	112100	297508665	5620	5610	5620	5610	276
500	20250325	112000	295958545	5610	5630	5630	5610	2588
501	20250325	111900	281406065	5650	5630	5650	5630	115
502	20250325	111800	280758275	5640	5640	5660	5640	904
503	20250325	111700	275659585	5670	5670	5670	5670	1
504	20250325	111600	275653915	5640	5660	5670	5640	1601
505	20250325	111500	266598445	5660	5660	5680	5660	456
506	20250325	111400	264017405	5680	5680	5680	5660	74
507	20250325	111300	263598485	5660	5680	5680	5660	257
508	20250325	111200	262143715	5670	5670	5680	5670	191
509	20250325	111100	261060445	5680	5660	5680	5660	488
510	20250325	111000	258298325	5690	5670	5690	5660	555
511	20250325	110900	255156045	5690	5670	5690	5670	2071
512	20250325	110800	243413455	5690	5690	5690	5670	25
513	20250325	110700	243271605	5690	5690	5690	5690	0
514	20250325	110600	243271605	5690	5690	5690	5690	0
515	20250325	110500	243271605	5690	5680	5690	5670	950
516	20250325	110400	237876375	5700	5700	5700	5680	152
517	20250325	110300	237012975	5680	5680	5680	5680	8
518	20250325	110200	236967535	5680	5680	5680	5680	0
519	20250325	110100	236967535	5680	5690	5690	5680	410
520	20250325	110000	234634645	5690	5690	5690	5690	99
521	20250325	105900	234071335	5700	5700	5700	5700	0
522	20250325	105800	234071335	5700	5700	5700	5700	0
523	20250325	105700	234071335	5700	5690	5700	5690	2
524	20250325	105600	234059945	5700	5700	5700	5700	1
525	20250325	105500	234054245	5680	5680	5680	5680	0
526	20250325	105400	234054245	5680	5680	5680	5680	0
527	20250325	105300	234054245	5680	5680	5680	5680	0
528	20250325	105200	234054245	5680	5680	5680	5680	1
529	20250325	105100	234048565	5700	5700	5700	5700	0
530	20250325	105000	234048565	5700	5700	5700	5700	0
531	20250325	104900	234048565	5700	5700	5700	5700	0
532	20250325	104800	234048565	5700	5700	5700	5700	0
533	20250325	104700	234048565	5700	5700	5700	5700	3
534	20250325	104600	234031465	5700	5700	5700	5700	4
535	20250325	104500	234008665	5700	5690	5700	5680	543
536	20250325	104400	230922645	5710	5710	5710	5710	0
537	20250325	104300	230922645	5710	5690	5710	5690	562
538	20250325	104200	227724845	5690	5720	5720	5680	2802
539	20250325	104100	211786125	5690	5720	5720	5690	212
540	20250325	104000	210579685	5710	5710	5710	5690	3072
541	20250325	103900	193067165	5710	5710	5710	5710	111
542	20250325	103800	192433355	5710	5710	5710	5710	1
543	20250325	103700	192427645	5710	5710	5710	5710	0
544	20250325	103600	192427645	5710	5720	5720	5710	902
545	20250325	103500	187270725	5750	5750	5750	5750	0
546	20250325	103400	187270725	5750	5750	5750	5750	0
547	20250325	103300	187270725	5750	5750	5750	5750	0
548	20250325	103200	187270725	5750	5750	5750	5750	20
549	20250325	103100	187155725	5750	5750	5750	5750	1
550	20250325	103000	187149975	5740	5740	5740	5740	180
551	20250325	102900	186116775	5730	5730	5730	5730	0
552	20250325	102800	186116775	5730	5730	5730	5730	0
553	20250325	102700	186116775	5730	5730	5730	5730	0
554	20250325	102600	186116775	5730	5730	5730	5730	0
555	20250325	102500	186116775	5730	5730	5730	5730	200
556	20250325	102400	184970775	5720	5720	5720	5720	0
557	20250325	102300	184970775	5720	5720	5720	5720	30
558	20250325	102200	184799175	5730	5730	5730	5730	1
559	20250325	102100	184793445	5710	5710	5710	5710	0
560	20250325	102000	184793445	5710	5710	5710	5710	0
561	20250325	101900	184793445	5710	5710	5710	5710	0
562	20250325	101800	184793445	5710	5710	5710	5710	0
563	20250325	101700	184793445	5710	5710	5710	5710	26
564	20250325	101600	184644985	5710	5710	5710	5710	39
565	20250325	101500	184422295	5710	5710	5710	5710	0
566	20250325	101400	184422295	5710	5710	5710	5710	5
567	20250325	101300	184393745	5710	5710	5710	5710	0
568	20250325	101200	184393745	5710	5710	5710	5710	260
569	20250325	101100	182909145	5710	5720	5720	5710	40
570	20250325	101000	182680355	5730	5730	5730	5730	23
571	20250325	100900	182548565	5730	5730	5740	5730	44
572	20250325	100800	182296425	5720	5720	5720	5720	10
573	20250325	100700	182239225	5720	5720	5720	5720	2
574	20250325	100600	182227785	5710	5720	5720	5710	2
575	20250325	100500	182216355	5720	5725	5725	5720	281
576	20250325	100400	180608945	5725	5725	5725	5725	2
577	20250325	100300	180597495	5720	5720	5720	5720	0
578	20250325	100200	180597495	5720	5730	5730	5720	353
579	20250325	100100	178577985	5730	5730	5730	5730	0
580	20250325	100000	178577985	5730	5730	5730	5730	0
581	20250325	095900	178577985	5730	5730	5730	5730	0
582	20250325	095800	178577985	5730	5730	5730	5730	157
583	20250325	095700	177678375	5730	5730	5730	5730	1
584	20250325	095600	177672645	5740	5730	5740	5730	58
585	20250325	095500	177339735	5740	5720	5740	5720	13
586	20250325	095400	177265295	5720	5730	5730	5720	7
587	20250325	095300	177225245	5720	5720	5720	5720	0
588	20250325	095200	177225245	5720	5720	5720	5720	0
589	20250325	095100	177225245	5720	5720	5720	5720	0
590	20250325	095000	177225245	5720	5720	5720	5720	100
591	20250325	094900	176653245	5710	5710	5710	5710	0
592	20250325	094800	176653245	5710	5720	5720	5710	4
593	20250325	094700	176630385	5730	5760	5760	5730	301
594	20250325	094600	174901155	5760	5760	5760	5760	0
595	20250325	094500	174901155	5760	5760	5760	5760	10
596	20250325	094400	174843555	5760	5730	5770	5730	547
597	20250325	094300	171700105	5740	5740	5740	5740	151
598	20250325	094200	170833365	5740	5710	5740	5710	101
599	20250325	094100	170256625	5740	5740	5740	5740	4
600	20250325	094000	170233665	5740	5740	5740	5740	0
601	20250325	093900	170233665	5740	5720	5750	5720	173
602	20250325	093800	169242415	5700	5700	5700	5700	50
603	20250325	093700	168957415	5700	5700	5700	5700	1
604	20250325	093600	168951715	5740	5730	5740	5730	77
605	20250325	093500	168510495	5730	5710	5730	5700	2716
606	20250325	093400	153018505	5710	5720	5720	5710	505
607	20250325	093300	150133495	5710	5720	5720	5710	1000
608	20250325	093200	144422945	5720	5720	5720	5720	150
609	20250325	093100	143564945	5720	5730	5730	5720	171
610	20250325	093000	142585125	5720	5720	5730	5720	315
611	20250325	092900	140783315	5730	5730	5730	5730	105
612	20250325	092800	140181665	5730	5730	5730	5730	194
613	20250325	092700	139070045	5730	5750	5750	5730	609
614	20250325	092600	135568315	5750	5750	5750	5750	0
615	20250325	092500	135568315	5750	5760	5760	5750	55
616	20250325	092400	135251965	5790	5780	5790	5780	208
617	20250325	092300	134047685	5780	5780	5790	5770	857
618	20250325	092200	129093645	5760	5760	5760	5760	0
619	20250325	092100	129093645	5760	5760	5760	5760	160
620	20250325	092000	128172045	5760	5760	5760	5760	58
621	20250325	091900	127837965	5750	5760	5760	5750	573
622	20250325	091800	124541705	5780	5770	5780	5760	133
623	20250325	091700	123775285	5760	5770	5770	5760	107
624	20250325	091600	123158955	5770	5780	5780	5770	335
625	20250325	091500	121225465	5790	5770	5790	5770	100
626	20250325	091400	120647465	5770	5780	5790	5770	201
627	20250325	091300	119483845	5790	5790	5800	5760	1362
628	20250325	091200	111587745	5760	5780	5780	5760	681
629	20250325	091100	107660505	5770	5800	5800	5770	71
630	20250325	091000	107248735	5800	5800	5800	5770	153
631	20250325	090900	106361425	5760	5760	5760	5760	2
632	20250325	090800	106349905	5760	5810	5810	5760	1842
633	20250325	090700	95715705	5790	5780	5810	5780	167
634	20250325	090600	94750255	5780	5800	5800	5780	2337
635	20250325	090500	81226255	5810	5810	5810	5810	450
636	20250325	090400	78611755	5810	5810	5820	5810	919
637	20250325	090300	73270145	5800	5800	5800	5800	176
638	20250325	090200	72249345	5800	5820	5840	5800	1825
639	20250325	090100	61634615	5805	5860	5870	5800	2168
640	20250325	090000	49029555	5880	5850	5880	5780	8385