KissMeData/136490/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	202700	187087300	5750	5750	5750	5750	151
3	20250321	202600	187087300	5750	5750	5750	5750	0
4	20250321	202500	187087300	5750	5750	5750	5750	0
5	20250321	202400	187087300	5750	5750	5750	5750	0
6	20250321	202300	187087300	5750	5750	5750	5750	0
7	20250321	202200	187087300	5750	5750	5750	5750	0
8	20250321	202100	187087300	5750	5750	5750	5750	0
9	20250321	202000	187087300	5750	5750	5750	5750	0
10	20250321	201900	187087300	5750	5750	5750	5750	0
11	20250321	201800	187087300	5750	5750	5750	5750	0
12	20250321	201700	187087300	5750	5750	5750	5750	0
13	20250321	201600	187087300	5750	5750	5750	5750	0
14	20250321	201500	187087300	5750	5750	5750	5750	0
15	20250321	201400	187087300	5750	5750	5750	5750	0
16	20250321	201300	187087300	5750	5750	5750	5750	0
17	20250321	201200	187087300	5750	5750	5750	5750	0
18	20250321	201100	187087300	5750	5750	5750	5750	0
19	20250321	201000	187087300	5750	5750	5750	5750	0
20	20250321	200900	187087300	5750	5750	5750	5750	0
21	20250321	200800	187087300	5750	5750	5750	5750	0
22	20250321	200700	187087300	5750	5750	5750	5750	0
23	20250321	200600	187087300	5750	5750	5750	5750	0
24	20250321	200500	187087300	5750	5750	5750	5750	0
25	20250321	200400	187087300	5750	5750	5750	5750	0
26	20250321	200300	187087300	5750	5750	5750	5750	0
27	20250321	200200	187087300	5750	5750	5750	5750	0
28	20250321	200100	187087300	5750	5750	5750	5750	0
29	20250321	200000	187087300	5750	5750	5750	5750	0
30	20250321	195900	187087300	5750	5750	5750	5750	0
31	20250321	195800	187087300	5750	5750	5750	5750	0
32	20250321	195700	187087300	5750	5750	5750	5750	151
33	20250321	195600	187087300	5750	5750	5750	5750	0
34	20250321	195500	187087300	5750	5750	5750	5750	0
35	20250321	195400	187087300	5750	5750	5750	5750	0
36	20250321	195300	187087300	5750	5750	5750	5750	0
37	20250321	195200	187087300	5750	5750	5750	5750	0
38	20250321	195100	187087300	5750	5750	5750	5750	0
39	20250321	195000	187087300	5750	5750	5750	5750	0
40	20250321	194900	187087300	5750	5750	5750	5750	0
41	20250321	194800	187087300	5750	5750	5750	5750	0
42	20250321	194700	187087300	5750	5750	5750	5750	0
43	20250321	194600	187087300	5750	5750	5750	5750	0
44	20250321	194500	187087300	5750	5750	5750	5750	0
45	20250321	194400	187087300	5750	5750	5750	5750	0
46	20250321	194300	187087300	5750	5750	5750	5750	0
47	20250321	194200	187087300	5750	5750	5750	5750	0
48	20250321	194100	187087300	5750	5750	5750	5750	0
49	20250321	194000	187087300	5750	5750	5750	5750	0
50	20250321	193900	187087300	5750	5750	5750	5750	0
51	20250321	193800	187087300	5750	5750	5750	5750	0
52	20250321	193700	187087300	5750	5750	5750	5750	0
53	20250321	193600	187087300	5750	5750	5750	5750	0
54	20250321	193500	187087300	5750	5750	5750	5750	0
55	20250321	193400	187087300	5750	5750	5750	5750	0
56	20250321	193300	187087300	5750	5750	5750	5750	0
57	20250321	193200	187087300	5750	5750	5750	5750	0
58	20250321	193100	187087300	5750	5750	5750	5750	0
59	20250321	193000	187087300	5750	5750	5750	5750	0
60	20250321	192900	187087300	5750	5750	5750	5750	0
61	20250321	192800	187087300	5750	5750	5750	5750	0
62	20250321	192700	187087300	5750	5750	5750	5750	151
63	20250321	192600	187087300	5750	5750	5750	5750	0
64	20250321	192500	187087300	5750	5750	5750	5750	0
65	20250321	192400	187087300	5750	5750	5750	5750	0
66	20250321	192300	187087300	5750	5750	5750	5750	0
67	20250321	192200	187087300	5750	5750	5750	5750	0
68	20250321	192100	187087300	5750	5750	5750	5750	0
69	20250321	192000	187087300	5750	5750	5750	5750	0
70	20250321	191900	187087300	5750	5750	5750	5750	0
71	20250321	191800	187087300	5750	5750	5750	5750	0
72	20250321	191700	187087300	5750	5750	5750	5750	0
73	20250321	191600	187087300	5750	5750	5750	5750	0
74	20250321	191500	187087300	5750	5750	5750	5750	0
75	20250321	191400	187087300	5750	5750	5750	5750	0
76	20250321	191300	187087300	5750	5750	5750	5750	0
77	20250321	191200	187087300	5750	5750	5750	5750	0
78	20250321	191100	187087300	5750	5750	5750	5750	0
79	20250321	191000	187087300	5750	5750	5750	5750	0
80	20250321	190900	187087300	5750	5750	5750	5750	0
81	20250321	190800	187087300	5750	5750	5750	5750	0
82	20250321	190700	187087300	5750	5750	5750	5750	0
83	20250321	190600	187087300	5750	5750	5750	5750	0
84	20250321	190500	187087300	5750	5750	5750	5750	0
85	20250321	190400	187087300	5750	5750	5750	5750	0
86	20250321	190300	187087300	5750	5750	5750	5750	0
87	20250321	190200	187087300	5750	5750	5750	5750	0
88	20250321	190100	187087300	5750	5750	5750	5750	0
89	20250321	190000	187087300	5750	5750	5750	5750	0
90	20250321	185900	187087300	5750	5750	5750	5750	0
91	20250321	185800	187087300	5750	5750	5750	5750	0
92	20250321	185700	187087300	5750	5750	5750	5750	151
93	20250321	185600	187087300	5750	5750	5750	5750	0
94	20250321	185500	187087300	5750	5750	5750	5750	0
95	20250321	185400	187087300	5750	5750	5750	5750	0
96	20250321	185300	187087300	5750	5750	5750	5750	0
97	20250321	185200	187087300	5750	5750	5750	5750	0
98	20250321	185100	187087300	5750	5750	5750	5750	0
99	20250321	185000	187087300	5750	5750	5750	5750	0
100	20250321	184900	187087300	5750	5750	5750	5750	0
101	20250321	184800	187087300	5750	5750	5750	5750	0
102	20250321	184700	187087300	5750	5750	5750	5750	0
103	20250321	184600	187087300	5750	5750	5750	5750	0
104	20250321	184500	187087300	5750	5750	5750	5750	0
105	20250321	184400	187087300	5750	5750	5750	5750	0
106	20250321	184300	187087300	5750	5750	5750	5750	0
107	20250321	184200	187087300	5750	5750	5750	5750	0
108	20250321	184100	187087300	5750	5750	5750	5750	0
109	20250321	184000	187087300	5750	5750	5750	5750	0
110	20250321	183900	187087300	5750	5750	5750	5750	0
111	20250321	183800	187087300	5750	5750	5750	5750	0
112	20250321	183700	187087300	5750	5750	5750	5750	0
113	20250321	183600	187087300	5750	5750	5750	5750	0
114	20250321	183500	187087300	5750	5750	5750	5750	0
115	20250321	183400	187087300	5750	5750	5750	5750	0
116	20250321	183300	187087300	5750	5750	5750	5750	0
117	20250321	183200	187087300	5750	5750	5750	5750	0
118	20250321	183100	187087300	5750	5750	5750	5750	0
119	20250321	183000	187087300	5750	5750	5750	5750	0
120	20250321	182900	187087300	5750	5750	5750	5750	0
121	20250321	182800	187087300	5750	5750	5750	5750	0
122	20250321	182700	187087300	5750	5750	5750	5750	151
123	20250321	182600	187087300	5750	5750	5750	5750	0
124	20250321	182500	187087300	5750	5750	5750	5750	0
125	20250321	182400	187087300	5750	5750	5750	5750	0
126	20250321	182300	187087300	5750	5750	5750	5750	0
127	20250321	182200	187087300	5750	5750	5750	5750	0
128	20250321	182100	187087300	5750	5750	5750	5750	0
129	20250321	182000	187087300	5750	5750	5750	5750	0
130	20250321	181900	187087300	5750	5750	5750	5750	0
131	20250321	181800	187087300	5750	5750	5750	5750	0
132	20250321	181700	187087300	5750	5750	5750	5750	0
133	20250321	181600	187087300	5750	5750	5750	5750	0
134	20250321	181500	187087300	5750	5750	5750	5750	0
135	20250321	181400	187087300	5750	5750	5750	5750	0
136	20250321	181300	187087300	5750	5750	5750	5750	0
137	20250321	181200	187087300	5750	5750	5750	5750	0
138	20250321	181100	187087300	5750	5750	5750	5750	0
139	20250321	181000	187087300	5750	5750	5750	5750	0
140	20250321	180900	187087300	5750	5750	5750	5750	0
141	20250321	180800	187087300	5750	5750	5750	5750	0
142	20250321	180700	187087300	5750	5750	5750	5750	0
143	20250321	180600	187087300	5750	5750	5750	5750	0
144	20250321	180500	187087300	5750	5750	5750	5750	0
145	20250321	180400	187087300	5750	5750	5750	5750	0
146	20250321	180300	187087300	5750	5750	5750	5750	0
147	20250321	180200	187087300	5750	5750	5750	5750	0
148	20250321	180100	187087300	5750	5750	5750	5750	0
149	20250321	180000	187087300	5750	5750	5750	5750	0
150	20250321	175900	187087300	5750	5750	5750	5750	0
151	20250321	175800	187087300	5750	5750	5750	5750	0
152	20250321	175700	187087300	5750	5750	5750	5750	151
153	20250321	175600	187087300	5750	5750	5750	5750	0
154	20250321	175500	187087300	5750	5750	5750	5750	0
155	20250321	175400	187087300	5750	5750	5750	5750	0
156	20250321	175300	187087300	5750	5750	5750	5750	0
157	20250321	175200	187087300	5750	5750	5750	5750	0
158	20250321	175100	187087300	5750	5750	5750	5750	0
159	20250321	175000	187087300	5750	5750	5750	5750	0
160	20250321	174900	187087300	5750	5750	5750	5750	0
161	20250321	174800	187087300	5750	5750	5750	5750	0
162	20250321	174700	187087300	5750	5750	5750	5750	0
163	20250321	174600	187087300	5750	5750	5750	5750	0
164	20250321	174500	187087300	5750	5750	5750	5750	0
165	20250321	174400	187087300	5750	5750	5750	5750	0
166	20250321	174300	187087300	5750	5750	5750	5750	0
167	20250321	174200	187087300	5750	5750	5750	5750	0
168	20250321	174100	187087300	5750	5750	5750	5750	0
169	20250321	174000	187087300	5750	5750	5750	5750	0
170	20250321	173900	187087300	5750	5750	5750	5750	0
171	20250321	173800	187087300	5750	5750	5750	5750	0
172	20250321	173700	187087300	5750	5750	5750	5750	0
173	20250321	173600	187087300	5750	5750	5750	5750	0
174	20250321	173500	187087300	5750	5750	5750	5750	0
175	20250321	173400	187087300	5750	5750	5750	5750	0
176	20250321	173300	187087300	5750	5750	5750	5750	0
177	20250321	173200	187087300	5750	5750	5750	5750	0
178	20250321	173100	187087300	5750	5750	5750	5750	0
179	20250321	173000	187087300	5750	5750	5750	5750	0
180	20250321	172900	187087300	5750	5750	5750	5750	0
181	20250321	172800	187087300	5750	5750	5750	5750	0
182	20250321	172700	187087300	5750	5750	5750	5750	151
183	20250321	172600	187087300	5750	5750	5750	5750	0
184	20250321	172500	187087300	5750	5750	5750	5750	0
185	20250321	172400	187087300	5750	5750	5750	5750	0
186	20250321	172300	187087300	5750	5750	5750	5750	0
187	20250321	172200	187087300	5750	5750	5750	5750	0
188	20250321	172100	187087300	5750	5750	5750	5750	0
189	20250321	172000	187087300	5750	5750	5750	5750	0
190	20250321	171900	187087300	5750	5750	5750	5750	0
191	20250321	171800	187087300	5750	5750	5750	5750	0
192	20250321	171700	187087300	5750	5750	5750	5750	0
193	20250321	171600	187087300	5750	5750	5750	5750	0
194	20250321	171500	187087300	5750	5750	5750	5750	0
195	20250321	171400	187087300	5750	5750	5750	5750	0
196	20250321	171300	187087300	5750	5750	5750	5750	0
197	20250321	171200	187087300	5750	5750	5750	5750	0
198	20250321	171100	187087300	5750	5750	5750	5750	0
199	20250321	171000	187087300	5750	5750	5750	5750	0
200	20250321	170900	187087300	5750	5750	5750	5750	0
201	20250321	170800	187087300	5750	5750	5750	5750	0
202	20250321	170700	187087300	5750	5750	5750	5750	0
203	20250321	170600	187087300	5750	5750	5750	5750	0
204	20250321	170500	187087300	5750	5750	5750	5750	0
205	20250321	170400	187087300	5750	5750	5750	5750	0
206	20250321	170300	187087300	5750	5750	5750	5750	0
207	20250321	170200	187087300	5750	5750	5750	5750	0
208	20250321	170100	187087300	5750	5750	5750	5750	0
209	20250321	170000	187087300	5750	5750	5750	5750	0
210	20250321	165900	187087300	5750	5750	5750	5750	0
211	20250321	165800	187087300	5750	5750	5750	5750	0
212	20250321	165700	187087300	5750	5750	5750	5750	151
213	20250321	165600	187087300	5750	5750	5750	5750	0
214	20250321	165500	187087300	5750	5750	5750	5750	0
215	20250321	165400	187087300	5750	5750	5750	5750	0
216	20250321	165300	187087300	5750	5750	5750	5750	0
217	20250321	165200	187087300	5750	5750	5750	5750	0
218	20250321	165100	187087300	5750	5750	5750	5750	0
219	20250321	165000	187087300	5750	5750	5750	5750	0
220	20250321	164900	187087300	5750	5750	5750	5750	0
221	20250321	164800	187087300	5750	5750	5750	5750	0
222	20250321	164700	187087300	5750	5750	5750	5750	0
223	20250321	164600	187087300	5750	5750	5750	5750	0
224	20250321	164500	187087300	5750	5750	5750	5750	0
225	20250321	164400	187087300	5750	5750	5750	5750	0
226	20250321	164300	187087300	5750	5750	5750	5750	0
227	20250321	164200	187087300	5750	5750	5750	5750	0
228	20250321	164100	187087300	5750	5750	5750	5750	0
229	20250321	164000	187087300	5750	5750	5750	5750	0
230	20250321	163900	187087300	5750	5750	5750	5750	0
231	20250321	163800	187087300	5750	5750	5750	5750	0
232	20250321	163700	187087300	5750	5750	5750	5750	0
233	20250321	163600	187087300	5750	5750	5750	5750	0
234	20250321	163500	187087300	5750	5750	5750	5750	0
235	20250321	163400	187087300	5750	5750	5750	5750	0
236	20250321	163300	187087300	5750	5750	5750	5750	0
237	20250321	163200	187087300	5750	5750	5750	5750	0
238	20250321	163100	187087300	5750	5750	5750	5750	0
239	20250321	163000	187087300	5750	5750	5750	5750	0
240	20250321	162900	187087300	5750	5750	5750	5750	0
241	20250321	162800	187087300	5750	5750	5750	5750	0
242	20250321	162700	187087300	5750	5750	5750	5750	151
243	20250321	162600	187087300	5750	5750	5750	5750	0
244	20250321	162500	187087300	5750	5750	5750	5750	0
245	20250321	162400	187087300	5750	5750	5750	5750	0
246	20250321	162300	187087300	5750	5750	5750	5750	0
247	20250321	162200	187087300	5750	5750	5750	5750	0
248	20250321	162100	187087300	5750	5750	5750	5750	0
249	20250321	162000	187087300	5750	5750	5750	5750	0
250	20250321	161900	187087300	5750	5750	5750	5750	0
251	20250321	161800	187087300	5750	5750	5750	5750	0
252	20250321	161700	187087300	5750	5750	5750	5750	0
253	20250321	161600	187087300	5750	5750	5750	5750	0
254	20250321	161500	187087300	5750	5750	5750	5750	0
255	20250321	161400	187087300	5750	5750	5750	5750	0
256	20250321	161300	187087300	5750	5750	5750	5750	0
257	20250321	161200	187087300	5750	5750	5750	5750	0
258	20250321	161100	187087300	5750	5750	5750	5750	0
259	20250321	161000	187087300	5750	5750	5750	5750	0
260	20250321	160900	187087300	5750	5750	5750	5750	0
261	20250321	160800	187087300	5750	5750	5750	5750	0
262	20250321	160700	187087300	5750	5750	5750	5750	0
263	20250321	160600	187087300	5750	5750	5750	5750	0
264	20250321	160500	187087300	5750	5750	5750	5750	0
265	20250321	160400	187087300	5750	5750	5750	5750	0
266	20250321	160300	187087300	5750	5750	5750	5750	0
267	20250321	160200	187087300	5750	5750	5750	5750	0
268	20250321	160100	187087300	5750	5750	5750	5750	0
269	20250321	160000	187087300	5750	5750	5750	5750	0
270	20250321	155900	187087300	5750	5750	5750	5750	0
271	20250321	155800	187087300	5750	5750	5750	5750	0
272	20250321	155700	187087300	5750	5750	5750	5750	151
273	20250321	155600	187087300	5750	5750	5750	5750	0
274	20250321	155500	187087300	5750	5750	5750	5750	0
275	20250321	155400	187087300	5750	5750	5750	5750	0
276	20250321	155300	187087300	5750	5750	5750	5750	0
277	20250321	155200	187087300	5750	5750	5750	5750	0
278	20250321	155100	187087300	5750	5750	5750	5750	0
279	20250321	155000	187087300	5750	5750	5750	5750	0
280	20250321	154900	187087300	5750	5750	5750	5750	0
281	20250321	154800	187087300	5750	5750	5750	5750	0
282	20250321	154700	187087300	5750	5750	5750	5750	0
283	20250321	154600	187087300	5750	5750	5750	5750	0
284	20250321	154500	187087300	5750	5750	5750	5750	0
285	20250321	154400	187087300	5750	5750	5750	5750	0
286	20250321	154300	187087300	5750	5750	5750	5750	0
287	20250321	154200	187087300	5750	5750	5750	5750	0
288	20250321	154100	187087300	5750	5750	5750	5750	0
289	20250321	154000	187087300	5750	5750	5750	5750	0
290	20250321	153900	187087300	5750	5750	5750	5750	0
291	20250321	153800	187087300	5750	5750	5750	5750	0
292	20250321	153700	187087300	5750	5750	5750	5750	0
293	20250321	153600	187087300	5750	5750	5750	5750	0
294	20250321	153500	187087300	5750	5750	5750	5750	0
295	20250321	153400	187087300	5750	5750	5750	5750	0
296	20250321	153300	187087300	5750	5750	5750	5750	0
297	20250321	153200	187087300	5750	5750	5750	5750	0
298	20250321	153100	187087300	5750	5750	5750	5750	0
299	20250321	153000	187087300	5750	5750	5750	5750	151
300	20250321	152900	186219050	5740	5740	5740	5740	0
301	20250321	152800	186219050	5740	5740	5740	5740	0
302	20250321	152700	186219050	5740	5740	5740	5740	0
303	20250321	152600	186219050	5740	5740	5740	5740	0
304	20250321	152500	186219050	5740	5740	5740	5740	0
305	20250321	152400	186219050	5740	5740	5740	5740	0
306	20250321	152300	186219050	5740	5740	5740	5740	0
307	20250321	152200	186219050	5740	5740	5740	5740	0
308	20250321	152100	186219050	5740	5740	5740	5740	0
309	20250321	152000	186219050	5740	5740	5740	5740	0
310	20250321	151900	186219050	5740	5740	5740	5740	17
311	20250321	151800	186121470	5730	5730	5730	5730	80
312	20250321	151700	185663070	5730	5730	5730	5730	0
313	20250321	151600	185663070	5730	5730	5730	5730	0
314	20250321	151500	185663070	5730	5730	5730	5730	0
315	20250321	151400	185663070	5730	5730	5730	5730	200
316	20250321	151300	184517070	5730	5730	5730	5730	4
317	20250321	151200	184494150	5720	5720	5720	5720	0
318	20250321	151100	184494150	5720	5720	5720	5720	0
319	20250321	151000	184494150	5720	5720	5720	5720	1
320	20250321	150900	184488430	5710	5710	5710	5710	0
321	20250321	150800	184488430	5710	5710	5710	5710	0
322	20250321	150700	184488430	5710	5710	5710	5710	0
323	20250321	150600	184488430	5710	5710	5710	5710	1
324	20250321	150500	184482720	5710	5710	5710	5710	0
325	20250321	150400	184482720	5710	5710	5710	5710	0
326	20250321	150300	184482720	5710	5710	5710	5710	120
327	20250321	150200	183797520	5710	5710	5710	5710	0
328	20250321	150100	183797520	5710	5710	5710	5710	182
329	20250321	150000	182758300	5720	5720	5720	5720	118
330	20250321	145900	182083340	5720	5720	5720	5720	0
331	20250321	145800	182083340	5720	5720	5720	5720	0
332	20250321	145700	182083340	5720	5720	5720	5720	0
333	20250321	145600	182083340	5720	5720	5720	5720	0
334	20250321	145500	182083340	5720	5720	5720	5720	141
335	20250321	145400	181276820	5730	5730	5730	5730	0
336	20250321	145300	181276820	5730	5730	5730	5730	0
337	20250321	145200	181276820	5730	5730	5730	5730	3
338	20250321	145100	181259630	5730	5730	5730	5730	0
339	20250321	145000	181259630	5730	5730	5730	5730	0
340	20250321	144900	181259630	5730	5730	5730	5730	0
341	20250321	144800	181259630	5730	5730	5730	5730	0
342	20250321	144700	181259630	5730	5730	5730	5730	2223
343	20250321	144600	168521840	5730	5730	5730	5730	0
344	20250321	144500	168521840	5730	5710	5730	5710	869
345	20250321	144400	163550520	5700	5700	5700	5700	0
346	20250321	144300	163550520	5700	5700	5700	5700	0
347	20250321	144200	163550520	5700	5700	5700	5700	0
348	20250321	144100	163550520	5700	5700	5700	5700	0
349	20250321	144000	163550520	5700	5700	5700	5700	0
350	20250321	143900	163550520	5700	5700	5700	5700	0
351	20250321	143800	163550520	5700	5700	5700	5700	0
352	20250321	143700	163550520	5700	5700	5700	5700	1
353	20250321	143600	163544820	5700	5700	5700	5700	0
354	20250321	143500	163544820	5700	5700	5700	5700	0
355	20250321	143400	163544820	5700	5700	5700	5700	0
356	20250321	143300	163544820	5700	5700	5700	5700	0
357	20250321	143200	163544820	5700	5700	5700	5700	53
358	20250321	143100	163242720	5710	5710	5710	5710	0
359	20250321	143000	163242720	5710	5710	5710	5710	0
360	20250321	142900	163242720	5710	5710	5710	5710	0
361	20250321	142800	163242720	5710	5710	5710	5710	0
362	20250321	142700	163242720	5710	5710	5710	5710	261
363	20250321	142600	161752410	5710	5710	5710	5710	0
364	20250321	142500	161752410	5710	5710	5710	5710	34
365	20250321	142400	161558270	5700	5700	5700	5700	0
366	20250321	142300	161558270	5700	5700	5700	5700	0
367	20250321	142200	161558270	5700	5700	5700	5700	53
368	20250321	142100	161256170	5700	5700	5700	5700	0
369	20250321	142000	161256170	5700	5700	5700	5700	0
370	20250321	141900	161256170	5700	5700	5700	5700	0
371	20250321	141800	161256170	5700	5700	5700	5700	0
372	20250321	141700	161256170	5700	5700	5700	5700	0
373	20250321	141600	161256170	5700	5700	5700	5700	0
374	20250321	141500	161256170	5700	5700	5700	5700	0
375	20250321	141400	161256170	5700	5700	5700	5700	0
376	20250321	141300	161256170	5700	5700	5700	5700	0
377	20250321	141200	161256170	5700	5700	5700	5700	53
378	20250321	141100	160954070	5710	5710	5710	5710	4
379	20250321	141000	160931230	5700	5700	5700	5700	0
380	20250321	140900	160931230	5700	5700	5700	5700	0
381	20250321	140800	160931230	5700	5710	5710	5700	26
382	20250321	140700	160782850	5690	5690	5690	5690	0
383	20250321	140600	160782850	5690	5690	5690	5690	300
384	20250321	140500	159075850	5690	5690	5690	5690	0
385	20250321	140400	159075850	5690	5690	5690	5690	0
386	20250321	140300	159075850	5690	5690	5690	5690	0
387	20250321	140200	159075850	5690	5690	5690	5690	53
388	20250321	140100	158774280	5690	5690	5690	5690	0
389	20250321	140000	158774280	5690	5690	5690	5690	20
390	20250321	135900	158660480	5690	5690	5690	5690	0
391	20250321	135800	158660480	5690	5690	5690	5690	0
392	20250321	135700	158660480	5690	5690	5690	5690	0
393	20250321	135600	158660480	5690	5690	5690	5690	0
394	20250321	135500	158660480	5690	5690	5690	5690	0
395	20250321	135400	158660480	5690	5700	5700	5690	1500
396	20250321	135300	150119280	5700	5700	5700	5700	0
397	20250321	135200	150119280	5700	5710	5710	5700	453
398	20250321	135100	147533180	5710	5710	5710	5710	0
399	20250321	135000	147533180	5710	5710	5710	5710	0
400	20250321	134900	147533180	5710	5710	5710	5710	1006
401	20250321	134800	141788920	5730	5720	5730	5720	507
402	20250321	134700	138888810	5710	5710	5710	5710	0
403	20250321	134600	138888810	5710	5710	5710	5710	0
404	20250321	134500	138888810	5710	5710	5710	5710	0
405	20250321	134400	138888810	5710	5710	5710	5710	0
406	20250321	134300	138888810	5710	5710	5710	5710	0
407	20250321	134200	138888810	5710	5715	5715	5710	54
408	20250321	134100	138580340	5720	5720	5720	5720	0
409	20250321	134000	138580340	5720	5720	5720	5720	0
410	20250321	133900	138580340	5720	5720	5720	5720	0
411	20250321	133800	138580340	5720	5720	5720	5720	0
412	20250321	133700	138580340	5720	5720	5720	5720	0
413	20250321	133600	138580340	5720	5720	5720	5720	18
414	20250321	133500	138477380	5715	5715	5715	5715	0
415	20250321	133400	138477380	5715	5715	5715	5715	0
416	20250321	133300	138477380	5715	5715	5715	5715	0
417	20250321	133200	138477380	5715	5715	5715	5715	54
418	20250321	133100	138168770	5710	5710	5710	5710	0
419	20250321	133000	138168770	5710	5710	5710	5710	0
420	20250321	132900	138168770	5710	5710	5710	5710	305
421	20250321	132800	136427220	5710	5710	5710	5710	0
422	20250321	132700	136427220	5710	5710	5710	5710	0
423	20250321	132600	136427220	5710	5710	5710	5710	20
424	20250321	132500	136313020	5720	5720	5720	5720	0
425	20250321	132400	136313020	5720	5720	5720	5720	0
426	20250321	132300	136313020	5720	5720	5720	5720	0
427	20250321	132200	136313020	5720	5710	5720	5710	141
428	20250321	132100	135507040	5720	5720	5720	5720	0
429	20250321	132000	135507040	5720	5720	5720	5720	0
430	20250321	131900	135507040	5720	5720	5720	5720	0
431	20250321	131800	135507040	5720	5720	5720	5720	0
432	20250321	131700	135507040	5720	5720	5720	5720	0
433	20250321	131600	135507040	5720	5720	5720	5720	0
434	20250321	131500	135507040	5720	5720	5720	5720	0
435	20250321	131400	135507040	5720	5720	5720	5720	0
436	20250321	131300	135507040	5720	5720	5720	5720	250
437	20250321	131200	134077040	5710	5710	5710	5710	54
438	20250321	131100	133768700	5720	5720	5720	5720	0
439	20250321	131000	133768700	5720	5720	5720	5720	0
440	20250321	130900	133768700	5720	5720	5720	5720	0
441	20250321	130800	133768700	5720	5710	5720	5700	1116
442	20250321	130700	127399650	5710	5710	5710	5710	0
443	20250321	130600	127399650	5710	5710	5710	5710	0
444	20250321	130500	127399650	5710	5710	5710	5710	0
445	20250321	130400	127399650	5710	5710	5710	5710	0
446	20250321	130300	127399650	5710	5710	5710	5710	0
447	20250321	130200	127399650	5710	5740	5740	5710	259
448	20250321	130100	125915420	5720	5720	5720	5720	0
449	20250321	130000	125915420	5720	5730	5730	5720	500
450	20250321	125900	123053970	5730	5730	5730	5730	0
451	20250321	125800	123053970	5730	5730	5730	5730	0
452	20250321	125700	123053970	5730	5730	5730	5730	0
453	20250321	125600	123053970	5730	5730	5730	5730	0
454	20250321	125500	123053970	5730	5730	5730	5730	0
455	20250321	125400	123053970	5730	5730	5730	5730	0
456	20250321	125300	123053970	5730	5730	5730	5730	0
457	20250321	125200	123053970	5730	5730	5730	5730	0
458	20250321	125100	123053970	5730	5740	5740	5730	500
459	20250321	125000	120185420	5740	5740	5740	5740	0
460	20250321	124900	120185420	5740	5740	5740	5740	0
461	20250321	124800	120185420	5740	5740	5740	5740	0
462	20250321	124700	120185420	5740	5740	5740	5740	2
463	20250321	124600	120173940	5730	5730	5730	5730	0
464	20250321	124500	120173940	5730	5730	5730	5730	0
465	20250321	124400	120173940	5730	5730	5730	5730	0
466	20250321	124300	120173940	5730	5730	5730	5730	0
467	20250321	124200	120173940	5730	5730	5730	5730	0
468	20250321	124100	120173940	5730	5730	5730	5730	0
469	20250321	124000	120173940	5730	5730	5730	5730	0
470	20250321	123900	120173940	5730	5730	5730	5730	0
471	20250321	123800	120173940	5730	5730	5730	5730	0
472	20250321	123700	120173940	5730	5730	5730	5730	0
473	20250321	123600	120173940	5730	5730	5730	5730	0
474	20250321	123500	120173940	5730	5730	5730	5730	0
475	20250321	123400	120173940	5730	5730	5730	5730	0
476	20250321	123300	120173940	5730	5730	5730	5730	0
477	20250321	123200	120173940	5730	5730	5730	5730	0
478	20250321	123100	120173940	5730	5730	5730	5730	0
479	20250321	123000	120173940	5730	5730	5730	5730	0
480	20250321	122900	120173940	5730	5730	5730	5730	0
481	20250321	122800	120173940	5730	5730	5730	5730	0
482	20250321	122700	120173940	5730	5730	5730	5730	0
483	20250321	122600	120173940	5730	5740	5740	5730	1000
484	20250321	122500	114442200	5750	5750	5750	5750	0
485	20250321	122400	114442200	5750	5750	5750	5750	0
486	20250321	122300	114442200	5750	5750	5750	5750	0
487	20250321	122200	114442200	5750	5750	5750	5750	0
488	20250321	122100	114442200	5750	5740	5750	5740	390
489	20250321	122000	112199760	5740	5740	5740	5740	0
490	20250321	121900	112199760	5740	5740	5740	5740	0
491	20250321	121800	112199760	5740	5740	5740	5740	0
492	20250321	121700	112199760	5740	5740	5740	5740	0
493	20250321	121600	112199760	5740	5740	5740	5740	10
494	20250321	121500	112142360	5740	5740	5740	5740	0
495	20250321	121400	112142360	5740	5740	5740	5740	0
496	20250321	121300	112142360	5740	5740	5740	5740	5
497	20250321	121200	112113660	5740	5730	5740	5730	27
498	20250321	121100	111958930	5730	5730	5730	5730	0
499	20250321	121000	111958930	5730	5730	5730	5730	0
500	20250321	120900	111958930	5730	5730	5730	5730	0
501	20250321	120800	111958930	5730	5730	5730	5730	0
502	20250321	120700	111958930	5730	5730	5730	5730	0
503	20250321	120600	111958930	5730	5730	5730	5730	0
504	20250321	120500	111958930	5730	5730	5730	5730	0
505	20250321	120400	111958930	5730	5730	5730	5730	0
506	20250321	120300	111958930	5730	5730	5730	5730	0
507	20250321	120200	111958930	5730	5730	5730	5730	0
508	20250321	120100	111958930	5730	5730	5730	5730	0
509	20250321	120000	111958930	5730	5730	5730	5730	0
510	20250321	115900	111958930	5730	5730	5730	5730	0
511	20250321	115800	111958930	5730	5730	5730	5730	0
512	20250321	115700	111958930	5730	5730	5730	5730	0
513	20250321	115600	111958930	5730	5730	5730	5730	0
514	20250321	115500	111958930	5730	5730	5750	5730	1009
515	20250321	115400	106177200	5750	5750	5750	5750	0
516	20250321	115300	106177200	5750	5750	5750	5750	0
517	20250321	115200	106177200	5750	5750	5750	5750	0
518	20250321	115100	106177200	5750	5730	5750	5730	7
519	20250321	115000	106137010	5750	5750	5750	5750	0
520	20250321	114900	106137010	5750	5750	5750	5750	0
521	20250321	114800	106137010	5750	5750	5750	5750	0
522	20250321	114700	106137010	5750	5750	5750	5750	0
523	20250321	114600	106137010	5750	5750	5750	5750	0
524	20250321	114500	106137010	5750	5750	5750	5750	0
525	20250321	114400	106137010	5750	5750	5750	5750	0
526	20250321	114300	106137010	5750	5750	5750	5750	0
527	20250321	114200	106137010	5750	5750	5750	5750	0
528	20250321	114100	106137010	5750	5750	5750	5750	0
529	20250321	114000	106137010	5750	5750	5750	5750	0
530	20250321	113900	106137010	5750	5750	5750	5750	0
531	20250321	113800	106137010	5750	5750	5750	5750	0
532	20250321	113700	106137010	5750	5750	5750	5750	0
533	20250321	113600	106137010	5750	5750	5750	5750	0
534	20250321	113500	106137010	5750	5750	5750	5750	0
535	20250321	113400	106137010	5750	5750	5750	5750	0
536	20250321	113300	106137010	5750	5750	5750	5750	0
537	20250321	113200	106137010	5750	5750	5750	5750	0
538	20250321	113100	106137010	5750	5750	5750	5750	0
539	20250321	113000	106137010	5750	5750	5750	5750	0
540	20250321	112900	106137010	5750	5750	5750	5750	0
541	20250321	112800	106137010	5750	5750	5750	5750	0
542	20250321	112700	106137010	5750	5750	5750	5750	0
543	20250321	112600	106137010	5750	5750	5750	5750	0
544	20250321	112500	106137010	5750	5750	5750	5750	0
545	20250321	112400	106137010	5750	5750	5750	5750	0
546	20250321	112300	106137010	5750	5750	5750	5750	0
547	20250321	112200	106137010	5750	5750	5750	5750	0
548	20250321	112100	106137010	5750	5750	5750	5750	1
549	20250321	112000	106131260	5750	5750	5750	5750	65
550	20250321	111900	105757510	5750	5750	5750	5750	0
551	20250321	111800	105757510	5750	5750	5750	5750	0
552	20250321	111700	105757510	5750	5750	5750	5750	0
553	20250321	111600	105757510	5750	5750	5750	5750	2
554	20250321	111500	105746010	5730	5730	5730	5730	0
555	20250321	111400	105746010	5730	5730	5730	5730	0
556	20250321	111300	105746010	5730	5730	5730	5730	0
557	20250321	111200	105746010	5730	5730	5730	5730	0
558	20250321	111100	105746010	5730	5730	5730	5730	0
559	20250321	111000	105746010	5730	5730	5730	5730	0
560	20250321	110900	105746010	5730	5730	5730	5730	0
561	20250321	110800	105746010	5730	5730	5730	5730	0
562	20250321	110700	105746010	5730	5730	5730	5730	176
563	20250321	110600	104737530	5730	5730	5730	5730	0
564	20250321	110500	104737530	5730	5730	5730	5730	0
565	20250321	110400	104737530	5730	5730	5730	5730	0
566	20250321	110300	104737530	5730	5730	5730	5730	0
567	20250321	110200	104737530	5730	5730	5730	5730	0
568	20250321	110100	104737530	5730	5730	5730	5730	0
569	20250321	110000	104737530	5730	5730	5730	5730	0
570	20250321	105900	104737530	5730	5730	5730	5730	1
571	20250321	105800	104731800	5730	5730	5730	5730	0
572	20250321	105700	104731800	5730	5730	5730	5730	0
573	20250321	105600	104731800	5730	5730	5730	5730	0
574	20250321	105500	104731800	5730	5730	5730	5730	1
575	20250321	105400	104726070	5730	5730	5730	5730	0
576	20250321	105300	104726070	5730	5740	5740	5730	100
577	20250321	105200	104153010	5730	5730	5730	5730	0
578	20250321	105100	104153010	5730	5730	5730	5730	0
579	20250321	105000	104153010	5730	5730	5730	5730	0
580	20250321	104900	104153010	5730	5730	5730	5730	0
581	20250321	104800	104153010	5730	5730	5730	5730	0
582	20250321	104700	104153010	5730	5730	5730	5730	0
583	20250321	104600	104153010	5730	5740	5740	5730	73
584	20250321	104500	103734520	5740	5740	5740	5740	0
585	20250321	104400	103734520	5740	5740	5740	5740	0
586	20250321	104300	103734520	5740	5740	5740	5740	0
587	20250321	104200	103734520	5740	5740	5740	5740	0
588	20250321	104100	103734520	5740	5720	5740	5720	1703
589	20250321	104000	93992680	5700	5700	5700	5700	0
590	20250321	103900	93992680	5700	5700	5700	5700	0
591	20250321	103800	93992680	5700	5710	5720	5700	2060
592	20250321	103700	82211080	5710	5710	5710	5710	0
593	20250321	103600	82211080	5710	5710	5710	5710	9
594	20250321	103500	82159690	5710	5710	5710	5710	0
595	20250321	103400	82159690	5710	5710	5710	5710	0
596	20250321	103300	82159690	5710	5710	5710	5710	2
597	20250321	103200	82148270	5710	5710	5710	5710	0
598	20250321	103100	82148270	5710	5710	5710	5710	1
599	20250321	103000	82142560	5690	5690	5690	5690	0
600	20250321	102900	82142560	5690	5690	5690	5690	0
601	20250321	102800	82142560	5690	5690	5690	5690	92
602	20250321	102700	81619080	5690	5690	5690	5690	0
603	20250321	102600	81619080	5690	5690	5690	5690	0
604	20250321	102500	81619080	5690	5690	5690	5690	0
605	20250321	102400	81619080	5690	5690	5690	5690	7
606	20250321	102300	81579250	5710	5710	5710	5710	0
607	20250321	102200	81579250	5710	5710	5710	5710	0
608	20250321	102100	81579250	5710	5710	5710	5710	1
609	20250321	102000	81573540	5690	5690	5690	5690	0
610	20250321	101900	81573540	5690	5690	5690	5690	0
611	20250321	101800	81573540	5690	5720	5720	5690	490
612	20250321	101700	78779350	5730	5730	5730	5730	0
613	20250321	101600	78779350	5730	5730	5730	5730	1
614	20250321	101500	78773620	5730	5730	5730	5730	0
615	20250321	101400	78773620	5730	5730	5730	5730	1
616	20250321	101300	78767890	5730	5730	5730	5730	0
617	20250321	101200	78767890	5730	5730	5730	5730	0
618	20250321	101100	78767890	5730	5730	5730	5730	0
619	20250321	101000	78767890	5730	5730	5730	5730	0
620	20250321	100900	78767890	5730	5720	5730	5720	57
621	20250321	100800	78441840	5720	5720	5720	5720	18
622	20250321	100700	78338880	5720	5720	5720	5720	0
623	20250321	100600	78338880	5720	5720	5720	5720	0
624	20250321	100500	78338880	5720	5720	5720	5720	0
625	20250321	100400	78338880	5720	5720	5720	5720	0
626	20250321	100300	78338880	5720	5720	5720	5720	0
627	20250321	100200	78338880	5720	5720	5720	5720	89
628	20250321	100100	77829800	5700	5700	5700	5700	0
629	20250321	100000	77829800	5700	5700	5700	5700	0
630	20250321	095900	77829800	5700	5700	5700	5700	0
631	20250321	095800	77829800	5700	5710	5710	5700	114
632	20250321	095700	77179150	5710	5730	5730	5710	1285
633	20250321	095600	69841560	5710	5710	5710	5710	0
634	20250321	095500	69841560	5710	5710	5710	5710	0
635	20250321	095400	69841560	5710	5710	5710	5710	0
636	20250321	095300	69841560	5710	5710	5710	5710	0
637	20250321	095200	69841560	5710	5710	5710	5710	100
638	20250321	095100	69270560	5710	5710	5710	5710	0
639	20250321	095000	69270560	5710	5710	5710	5710	0
640	20250321	094900	69270560	5710	5710	5710	5710	200
641	20250321	094800	68128560	5720	5720	5720	5720	0
642	20250321	094700	68128560	5720	5720	5720	5720	0
643	20250321	094600	68128560	5720	5720	5720	5720	0
644	20250321	094500	68128560	5720	5720	5720	5720	0
645	20250321	094400	68128560	5720	5720	5720	5720	0
646	20250321	094300	68128560	5720	5720	5720	5720	0
647	20250321	094200	68128560	5720	5720	5720	5720	0
648	20250321	094100	68128560	5720	5720	5720	5720	0
649	20250321	094000	68128560	5720	5720	5720	5720	0
650	20250321	093900	68128560	5720	5720	5720	5720	1
651	20250321	093800	68122840	5700	5700	5700	5700	0
652	20250321	093700	68122840	5700	5700	5700	5700	0
653	20250321	093600	68122840	5700	5700	5700	5700	0
654	20250321	093500	68122840	5700	5720	5720	5700	101
655	20250321	093400	67547120	5690	5690	5690	5690	0
656	20250321	093300	67547120	5690	5690	5690	5690	0
657	20250321	093200	67547120	5690	5690	5690	5690	0
658	20250321	093100	67547120	5690	5690	5690	5690	0
659	20250321	093000	67547120	5690	5700	5700	5690	200
660	20250321	092900	66408680	5700	5710	5710	5700	500
661	20250321	092800	63555500	5710	5710	5710	5710	0
662	20250321	092700	63555500	5710	5710	5710	5710	0
663	20250321	092600	63555500	5710	5710	5710	5710	0
664	20250321	092500	63555500	5710	5710	5710	5710	354
665	20250321	092400	61534160	5720	5740	5740	5720	9544
666	20250321	092300	6847940	5740	5740	5740	5740	0
667	20250321	092200	6847940	5740	5740	5740	5740	0
668	20250321	092100	6847940	5740	5740	5740	5740	0
669	20250321	092000	6847940	5740	5740	5740	5740	0
670	20250321	091900	6847940	5740	5740	5740	5740	20
671	20250321	091800	6733140	5730	5740	5740	5730	47
672	20250321	091700	6463660	5740	5720	5740	5720	50
673	20250321	091600	6177540	5710	5710	5710	5710	0
674	20250321	091500	6177540	5710	5710	5710	5710	0
675	20250321	091400	6177540	5710	5710	5710	5710	92
676	20250321	091300	5652220	5710	5710	5710	5710	44
677	20250321	091200	5400980	5720	5720	5720	5720	0
678	20250321	091100	5400980	5720	5720	5720	5720	0
679	20250321	091000	5400980	5720	5720	5720	5720	0
680	20250321	090900	5400980	5720	5720	5720	5720	0
681	20250321	090800	5400980	5720	5740	5740	5720	121
682	20250321	090700	4706660	5730	5730	5730	5730	66
683	20250321	090600	4328480	5720	5720	5720	5720	0
684	20250321	090500	4328480	5720	5720	5720	5720	0
685	20250321	090400	4328480	5720	5720	5720	5720	23
686	20250321	090300	4196920	5760	5760	5760	5760	0
687	20250321	090200	4196920	5760	5760	5760	5760	0
688	20250321	090100	4196920	5760	5760	5760	5760	0
689	20250321	090000	4196920	5760	5720	5760	5720	733