KissMeData/322180/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	212200	560689060	5830	5830	5830	5830	1698
3	20250320	212100	560689060	5830	5830	5830	5830	0
4	20250320	212000	560689060	5830	5830	5830	5830	0
5	20250320	211900	560689060	5830	5830	5830	5830	0
6	20250320	211800	560689060	5830	5830	5830	5830	0
7	20250320	211700	560689060	5830	5830	5830	5830	0
8	20250320	211600	560689060	5830	5830	5830	5830	0
9	20250320	211500	560689060	5830	5830	5830	5830	0
10	20250320	211400	560689060	5830	5830	5830	5830	0
11	20250320	211300	560689060	5830	5830	5830	5830	0
12	20250320	211200	560689060	5830	5830	5830	5830	0
13	20250320	211100	560689060	5830	5830	5830	5830	0
14	20250320	211000	560689060	5830	5830	5830	5830	0
15	20250320	210900	560689060	5830	5830	5830	5830	0
16	20250320	210800	560689060	5830	5830	5830	5830	0
17	20250320	210700	560689060	5830	5830	5830	5830	0
18	20250320	210600	560689060	5830	5830	5830	5830	0
19	20250320	210500	560689060	5830	5830	5830	5830	0
20	20250320	210400	560689060	5830	5830	5830	5830	0
21	20250320	210300	560689060	5830	5830	5830	5830	0
22	20250320	210200	560689060	5830	5830	5830	5830	0
23	20250320	210100	560689060	5830	5830	5830	5830	0
24	20250320	210000	560689060	5830	5830	5830	5830	0
25	20250320	205900	560689060	5830	5830	5830	5830	0
26	20250320	205800	560689060	5830	5830	5830	5830	0
27	20250320	205700	560689060	5830	5830	5830	5830	0
28	20250320	205600	560689060	5830	5830	5830	5830	0
29	20250320	205500	560689060	5830	5830	5830	5830	0
30	20250320	205400	560689060	5830	5830	5830	5830	0
31	20250320	205300	560689060	5830	5830	5830	5830	0
32	20250320	205200	560689060	5830	5830	5830	5830	1698
33	20250320	205100	560689060	5830	5830	5830	5830	0
34	20250320	205000	560689060	5830	5830	5830	5830	0
35	20250320	204900	560689060	5830	5830	5830	5830	0
36	20250320	204800	560689060	5830	5830	5830	5830	0
37	20250320	204700	560689060	5830	5830	5830	5830	0
38	20250320	204600	560689060	5830	5830	5830	5830	0
39	20250320	204500	560689060	5830	5830	5830	5830	0
40	20250320	204400	560689060	5830	5830	5830	5830	0
41	20250320	204300	560689060	5830	5830	5830	5830	0
42	20250320	204200	560689060	5830	5830	5830	5830	0
43	20250320	204100	560689060	5830	5830	5830	5830	0
44	20250320	204000	560689060	5830	5830	5830	5830	0
45	20250320	203900	560689060	5830	5830	5830	5830	0
46	20250320	203800	560689060	5830	5830	5830	5830	0
47	20250320	203700	560689060	5830	5830	5830	5830	0
48	20250320	203600	560689060	5830	5830	5830	5830	0
49	20250320	203500	560689060	5830	5830	5830	5830	0
50	20250320	203400	560689060	5830	5830	5830	5830	0
51	20250320	203300	560689060	5830	5830	5830	5830	0
52	20250320	203200	560689060	5830	5830	5830	5830	0
53	20250320	203100	560689060	5830	5830	5830	5830	0
54	20250320	203000	560689060	5830	5830	5830	5830	0
55	20250320	202900	560689060	5830	5830	5830	5830	0
56	20250320	202800	560689060	5830	5830	5830	5830	0
57	20250320	202700	560689060	5830	5830	5830	5830	0
58	20250320	202600	560689060	5830	5830	5830	5830	0
59	20250320	202500	560689060	5830	5830	5830	5830	0
60	20250320	202400	560689060	5830	5830	5830	5830	0
61	20250320	202300	560689060	5830	5830	5830	5830	0
62	20250320	202200	560689060	5830	5830	5830	5830	1698
63	20250320	202100	560689060	5830	5830	5830	5830	0
64	20250320	202000	560689060	5830	5830	5830	5830	0
65	20250320	201900	560689060	5830	5830	5830	5830	0
66	20250320	201800	560689060	5830	5830	5830	5830	0
67	20250320	201700	560689060	5830	5830	5830	5830	0
68	20250320	201600	560689060	5830	5830	5830	5830	0
69	20250320	201500	560689060	5830	5830	5830	5830	0
70	20250320	201400	560689060	5830	5830	5830	5830	0
71	20250320	201300	560689060	5830	5830	5830	5830	0
72	20250320	201200	560689060	5830	5830	5830	5830	0
73	20250320	201100	560689060	5830	5830	5830	5830	0
74	20250320	201000	560689060	5830	5830	5830	5830	0
75	20250320	200900	560689060	5830	5830	5830	5830	0
76	20250320	200800	560689060	5830	5830	5830	5830	0
77	20250320	200700	560689060	5830	5830	5830	5830	0
78	20250320	200600	560689060	5830	5830	5830	5830	0
79	20250320	200500	560689060	5830	5830	5830	5830	0
80	20250320	200400	560689060	5830	5830	5830	5830	0
81	20250320	200300	560689060	5830	5830	5830	5830	0
82	20250320	200200	560689060	5830	5830	5830	5830	0
83	20250320	200100	560689060	5830	5830	5830	5830	0
84	20250320	200000	560689060	5830	5830	5830	5830	0
85	20250320	195900	560689060	5830	5830	5830	5830	0
86	20250320	195800	560689060	5830	5830	5830	5830	0
87	20250320	195700	560689060	5830	5830	5830	5830	0
88	20250320	195600	560689060	5830	5830	5830	5830	0
89	20250320	195500	560689060	5830	5830	5830	5830	0
90	20250320	195400	560689060	5830	5830	5830	5830	0
91	20250320	195300	560689060	5830	5830	5830	5830	0
92	20250320	195200	560689060	5830	5830	5830	5830	1698
93	20250320	195100	560689060	5830	5830	5830	5830	0
94	20250320	195000	560689060	5830	5830	5830	5830	0
95	20250320	194900	560689060	5830	5830	5830	5830	0
96	20250320	194800	560689060	5830	5830	5830	5830	0
97	20250320	194700	560689060	5830	5830	5830	5830	0
98	20250320	194600	560689060	5830	5830	5830	5830	0
99	20250320	194500	560689060	5830	5830	5830	5830	0
100	20250320	194400	560689060	5830	5830	5830	5830	0
101	20250320	194300	560689060	5830	5830	5830	5830	0
102	20250320	194200	560689060	5830	5830	5830	5830	0
103	20250320	194100	560689060	5830	5830	5830	5830	0
104	20250320	194000	560689060	5830	5830	5830	5830	0
105	20250320	193900	560689060	5830	5830	5830	5830	0
106	20250320	193800	560689060	5830	5830	5830	5830	0
107	20250320	193700	560689060	5830	5830	5830	5830	0
108	20250320	193600	560689060	5830	5830	5830	5830	0
109	20250320	193500	560689060	5830	5830	5830	5830	0
110	20250320	193400	560689060	5830	5830	5830	5830	0
111	20250320	193300	560689060	5830	5830	5830	5830	0
112	20250320	193200	560689060	5830	5830	5830	5830	0
113	20250320	193100	560689060	5830	5830	5830	5830	0
114	20250320	193000	560689060	5830	5830	5830	5830	0
115	20250320	192900	560689060	5830	5830	5830	5830	0
116	20250320	192800	560689060	5830	5830	5830	5830	0
117	20250320	192700	560689060	5830	5830	5830	5830	0
118	20250320	192600	560689060	5830	5830	5830	5830	0
119	20250320	192500	560689060	5830	5830	5830	5830	0
120	20250320	192400	560689060	5830	5830	5830	5830	0
121	20250320	192300	560689060	5830	5830	5830	5830	0
122	20250320	192200	560689060	5830	5830	5830	5830	1698
123	20250320	192100	560689060	5830	5830	5830	5830	0
124	20250320	192000	560689060	5830	5830	5830	5830	0
125	20250320	191900	560689060	5830	5830	5830	5830	0
126	20250320	191800	560689060	5830	5830	5830	5830	0
127	20250320	191700	560689060	5830	5830	5830	5830	0
128	20250320	191600	560689060	5830	5830	5830	5830	0
129	20250320	191500	560689060	5830	5830	5830	5830	0
130	20250320	191400	560689060	5830	5830	5830	5830	0
131	20250320	191300	560689060	5830	5830	5830	5830	0
132	20250320	191200	560689060	5830	5830	5830	5830	0
133	20250320	191100	560689060	5830	5830	5830	5830	0
134	20250320	191000	560689060	5830	5830	5830	5830	0
135	20250320	190900	560689060	5830	5830	5830	5830	0
136	20250320	190800	560689060	5830	5830	5830	5830	0
137	20250320	190700	560689060	5830	5830	5830	5830	0
138	20250320	190600	560689060	5830	5830	5830	5830	0
139	20250320	190500	560689060	5830	5830	5830	5830	0
140	20250320	190400	560689060	5830	5830	5830	5830	0
141	20250320	190300	560689060	5830	5830	5830	5830	0
142	20250320	190200	560689060	5830	5830	5830	5830	0
143	20250320	190100	560689060	5830	5830	5830	5830	0
144	20250320	190000	560689060	5830	5830	5830	5830	0
145	20250320	185900	560689060	5830	5830	5830	5830	0
146	20250320	185800	560689060	5830	5830	5830	5830	0
147	20250320	185700	560689060	5830	5830	5830	5830	0
148	20250320	185600	560689060	5830	5830	5830	5830	0
149	20250320	185500	560689060	5830	5830	5830	5830	0
150	20250320	185400	560689060	5830	5830	5830	5830	0
151	20250320	185300	560689060	5830	5830	5830	5830	0
152	20250320	185200	560689060	5830	5830	5830	5830	1698
153	20250320	185100	560689060	5830	5830	5830	5830	0
154	20250320	185000	560689060	5830	5830	5830	5830	0
155	20250320	184900	560689060	5830	5830	5830	5830	0
156	20250320	184800	560689060	5830	5830	5830	5830	0
157	20250320	184700	560689060	5830	5830	5830	5830	0
158	20250320	184600	560689060	5830	5830	5830	5830	0
159	20250320	184500	560689060	5830	5830	5830	5830	0
160	20250320	184400	560689060	5830	5830	5830	5830	0
161	20250320	184300	560689060	5830	5830	5830	5830	0
162	20250320	184200	560689060	5830	5830	5830	5830	0
163	20250320	184100	560689060	5830	5830	5830	5830	0
164	20250320	184000	560689060	5830	5830	5830	5830	0
165	20250320	183900	560689060	5830	5830	5830	5830	0
166	20250320	183800	560689060	5830	5830	5830	5830	0
167	20250320	183700	560689060	5830	5830	5830	5830	0
168	20250320	183600	560689060	5830	5830	5830	5830	0
169	20250320	183500	560689060	5830	5830	5830	5830	0
170	20250320	183400	560689060	5830	5830	5830	5830	0
171	20250320	183300	560689060	5830	5830	5830	5830	0
172	20250320	183200	560689060	5830	5830	5830	5830	0
173	20250320	183100	560689060	5830	5830	5830	5830	0
174	20250320	183000	560689060	5830	5830	5830	5830	0
175	20250320	182900	560689060	5830	5830	5830	5830	0
176	20250320	182800	560689060	5830	5830	5830	5830	0
177	20250320	182700	560689060	5830	5830	5830	5830	0
178	20250320	182600	560689060	5830	5830	5830	5830	0
179	20250320	182500	560689060	5830	5830	5830	5830	0
180	20250320	182400	560689060	5830	5830	5830	5830	0
181	20250320	182300	560689060	5830	5830	5830	5830	0
182	20250320	182200	560689060	5830	5830	5830	5830	1698
183	20250320	182100	560689060	5830	5830	5830	5830	0
184	20250320	182000	560689060	5830	5830	5830	5830	0
185	20250320	181900	560689060	5830	5830	5830	5830	0
186	20250320	181800	560689060	5830	5830	5830	5830	0
187	20250320	181700	560689060	5830	5830	5830	5830	0
188	20250320	181600	560689060	5830	5830	5830	5830	0
189	20250320	181500	560689060	5830	5830	5830	5830	0
190	20250320	181400	560689060	5830	5830	5830	5830	0
191	20250320	181300	560689060	5830	5830	5830	5830	0
192	20250320	181200	560689060	5830	5830	5830	5830	0
193	20250320	181100	560689060	5830	5830	5830	5830	0
194	20250320	181000	560689060	5830	5830	5830	5830	0
195	20250320	180900	560689060	5830	5830	5830	5830	0
196	20250320	180800	560689060	5830	5830	5830	5830	0
197	20250320	180700	560689060	5830	5830	5830	5830	0
198	20250320	180600	560689060	5830	5830	5830	5830	0
199	20250320	180500	560689060	5830	5830	5830	5830	0
200	20250320	180400	560689060	5830	5830	5830	5830	0
201	20250320	180300	560689060	5830	5830	5830	5830	0
202	20250320	180200	560689060	5830	5830	5830	5830	0
203	20250320	180100	560689060	5830	5830	5830	5830	0
204	20250320	180000	560689060	5830	5830	5830	5830	0
205	20250320	175900	560689060	5830	5830	5830	5830	0
206	20250320	175800	560689060	5830	5830	5830	5830	0
207	20250320	175700	560689060	5830	5830	5830	5830	0
208	20250320	175600	560689060	5830	5830	5830	5830	0
209	20250320	175500	560689060	5830	5830	5830	5830	0
210	20250320	175400	560689060	5830	5830	5830	5830	0
211	20250320	175300	560689060	5830	5830	5830	5830	0
212	20250320	175200	560689060	5830	5830	5830	5830	1698
213	20250320	175100	560689060	5830	5830	5830	5830	0
214	20250320	175000	560689060	5830	5830	5830	5830	0
215	20250320	174900	560689060	5830	5830	5830	5830	0
216	20250320	174800	560689060	5830	5830	5830	5830	0
217	20250320	174700	560689060	5830	5830	5830	5830	0
218	20250320	174600	560689060	5830	5830	5830	5830	0
219	20250320	174500	560689060	5830	5830	5830	5830	0
220	20250320	174400	560689060	5830	5830	5830	5830	0
221	20250320	174300	560689060	5830	5830	5830	5830	0
222	20250320	174200	560689060	5830	5830	5830	5830	0
223	20250320	174100	560689060	5830	5830	5830	5830	0
224	20250320	174000	560689060	5830	5830	5830	5830	0
225	20250320	173900	560689060	5830	5830	5830	5830	0
226	20250320	173800	560689060	5830	5830	5830	5830	0
227	20250320	173700	560689060	5830	5830	5830	5830	0
228	20250320	173600	560689060	5830	5830	5830	5830	0
229	20250320	173500	560689060	5830	5830	5830	5830	0
230	20250320	173400	560689060	5830	5830	5830	5830	0
231	20250320	173300	560689060	5830	5830	5830	5830	0
232	20250320	173200	560689060	5830	5830	5830	5830	0
233	20250320	173100	560689060	5830	5830	5830	5830	0
234	20250320	173000	560689060	5830	5830	5830	5830	0
235	20250320	172900	560689060	5830	5830	5830	5830	0
236	20250320	172800	560689060	5830	5830	5830	5830	0
237	20250320	172700	560689060	5830	5830	5830	5830	0
238	20250320	172600	560689060	5830	5830	5830	5830	0
239	20250320	172500	560689060	5830	5830	5830	5830	0
240	20250320	172400	560689060	5830	5830	5830	5830	0
241	20250320	172300	560689060	5830	5830	5830	5830	0
242	20250320	172200	560689060	5830	5830	5830	5830	1698
243	20250320	172100	560689060	5830	5830	5830	5830	0
244	20250320	172000	560689060	5830	5830	5830	5830	0
245	20250320	171900	560689060	5830	5830	5830	5830	0
246	20250320	171800	560689060	5830	5830	5830	5830	0
247	20250320	171700	560689060	5830	5830	5830	5830	0
248	20250320	171600	560689060	5830	5830	5830	5830	0
249	20250320	171500	560689060	5830	5830	5830	5830	0
250	20250320	171400	560689060	5830	5830	5830	5830	0
251	20250320	171300	560689060	5830	5830	5830	5830	0
252	20250320	171200	560689060	5830	5830	5830	5830	0
253	20250320	171100	560689060	5830	5830	5830	5830	0
254	20250320	171000	560689060	5830	5830	5830	5830	0
255	20250320	170900	560689060	5830	5830	5830	5830	0
256	20250320	170800	560689060	5830	5830	5830	5830	0
257	20250320	170700	560689060	5830	5830	5830	5830	0
258	20250320	170600	560689060	5830	5830	5830	5830	0
259	20250320	170500	560689060	5830	5830	5830	5830	0
260	20250320	170400	560689060	5830	5830	5830	5830	0
261	20250320	170300	560689060	5830	5830	5830	5830	0
262	20250320	170200	560689060	5830	5830	5830	5830	0
263	20250320	170100	560689060	5830	5830	5830	5830	0
264	20250320	170000	560689060	5830	5830	5830	5830	0
265	20250320	165900	560689060	5830	5830	5830	5830	0
266	20250320	165800	560689060	5830	5830	5830	5830	0
267	20250320	165700	560689060	5830	5830	5830	5830	0
268	20250320	165600	560689060	5830	5830	5830	5830	0
269	20250320	165500	560689060	5830	5830	5830	5830	0
270	20250320	165400	560689060	5830	5830	5830	5830	0
271	20250320	165300	560689060	5830	5830	5830	5830	0
272	20250320	165200	560689060	5830	5830	5830	5830	1698
273	20250320	165100	560689060	5830	5830	5830	5830	0
274	20250320	165000	560689060	5830	5830	5830	5830	0
275	20250320	164900	560689060	5830	5830	5830	5830	0
276	20250320	164800	560689060	5830	5830	5830	5830	0
277	20250320	164700	560689060	5830	5830	5830	5830	0
278	20250320	164600	560689060	5830	5830	5830	5830	0
279	20250320	164500	560689060	5830	5830	5830	5830	0
280	20250320	164400	560689060	5830	5830	5830	5830	0
281	20250320	164300	560689060	5830	5830	5830	5830	0
282	20250320	164200	560689060	5830	5830	5830	5830	0
283	20250320	164100	560689060	5830	5830	5830	5830	0
284	20250320	164000	560689060	5830	5830	5830	5830	0
285	20250320	163900	560689060	5830	5830	5830	5830	0
286	20250320	163800	560689060	5830	5830	5830	5830	0
287	20250320	163700	560689060	5830	5830	5830	5830	0
288	20250320	163600	560689060	5830	5830	5830	5830	0
289	20250320	163500	560689060	5830	5830	5830	5830	0
290	20250320	163400	560689060	5830	5830	5830	5830	0
291	20250320	163300	560689060	5830	5830	5830	5830	0
292	20250320	163200	560689060	5830	5830	5830	5830	0
293	20250320	163100	560689060	5830	5830	5830	5830	0
294	20250320	163000	560689060	5830	5830	5830	5830	0
295	20250320	162900	560689060	5830	5830	5830	5830	0
296	20250320	162800	560689060	5830	5830	5830	5830	0
297	20250320	162700	560689060	5830	5830	5830	5830	0
298	20250320	162600	560689060	5830	5830	5830	5830	0
299	20250320	162500	560689060	5830	5830	5830	5830	0
300	20250320	162400	560689060	5830	5830	5830	5830	0
301	20250320	162300	560689060	5830	5830	5830	5830	0
302	20250320	162200	560689060	5830	5830	5830	5830	1698
303	20250320	162100	560689060	5830	5830	5830	5830	0
304	20250320	162000	560689060	5830	5830	5830	5830	0
305	20250320	161900	560689060	5830	5830	5830	5830	0
306	20250320	161800	560689060	5830	5830	5830	5830	0
307	20250320	161700	560689060	5830	5830	5830	5830	0
308	20250320	161600	560689060	5830	5830	5830	5830	0
309	20250320	161500	560689060	5830	5830	5830	5830	0
310	20250320	161400	560689060	5830	5830	5830	5830	0
311	20250320	161300	560689060	5830	5830	5830	5830	0
312	20250320	161200	560689060	5830	5830	5830	5830	0
313	20250320	161100	560689060	5830	5830	5830	5830	0
314	20250320	161000	560689060	5830	5830	5830	5830	0
315	20250320	160900	560689060	5830	5830	5830	5830	0
316	20250320	160800	560689060	5830	5830	5830	5830	0
317	20250320	160700	560689060	5830	5830	5830	5830	0
318	20250320	160600	560689060	5830	5830	5830	5830	0
319	20250320	160500	560689060	5830	5830	5830	5830	0
320	20250320	160400	560689060	5830	5830	5830	5830	0
321	20250320	160300	560689060	5830	5830	5830	5830	0
322	20250320	160200	560689060	5830	5830	5830	5830	0
323	20250320	160100	560689060	5830	5830	5830	5830	0
324	20250320	160000	560689060	5830	5830	5830	5830	0
325	20250320	155900	560689060	5830	5830	5830	5830	0
326	20250320	155800	560689060	5830	5830	5830	5830	0
327	20250320	155700	560689060	5830	5830	5830	5830	0
328	20250320	155600	560689060	5830	5830	5830	5830	0
329	20250320	155500	560689060	5830	5830	5830	5830	0
330	20250320	155400	560689060	5830	5830	5830	5830	0
331	20250320	155300	560689060	5830	5830	5830	5830	0
332	20250320	155200	560689060	5830	5830	5830	5830	1698
333	20250320	155100	560689060	5830	5830	5830	5830	0
334	20250320	155000	560689060	5830	5830	5830	5830	0
335	20250320	154900	560689060	5830	5830	5830	5830	0
336	20250320	154800	560689060	5830	5830	5830	5830	0
337	20250320	154700	560689060	5830	5830	5830	5830	0
338	20250320	154600	560689060	5830	5830	5830	5830	0
339	20250320	154500	560689060	5830	5830	5830	5830	0
340	20250320	154400	560689060	5830	5830	5830	5830	0
341	20250320	154300	560689060	5830	5830	5830	5830	0
342	20250320	154200	560689060	5830	5830	5830	5830	0
343	20250320	154100	560689060	5830	5830	5830	5830	0
344	20250320	154000	560689060	5830	5830	5830	5830	0
345	20250320	153900	560689060	5830	5830	5830	5830	0
346	20250320	153800	560689060	5830	5830	5830	5830	0
347	20250320	153700	560689060	5830	5830	5830	5830	0
348	20250320	153600	560689060	5830	5830	5830	5830	0
349	20250320	153500	560689060	5830	5830	5830	5830	0
350	20250320	153400	560689060	5830	5830	5830	5830	0
351	20250320	153300	560689060	5830	5830	5830	5830	0
352	20250320	153200	560689060	5830	5830	5830	5830	0
353	20250320	153100	560689060	5830	5830	5830	5830	0
354	20250320	153000	560689060	5830	5830	5830	5830	1698
355	20250320	152900	550789720	5810	5810	5810	5810	0
356	20250320	152800	550789720	5810	5810	5810	5810	0
357	20250320	152700	550789720	5810	5810	5810	5810	0
358	20250320	152600	550789720	5810	5810	5810	5810	0
359	20250320	152500	550789720	5810	5810	5810	5810	0
360	20250320	152400	550789720	5810	5810	5810	5810	0
361	20250320	152300	550789720	5810	5810	5810	5810	0
362	20250320	152200	550789720	5810	5810	5810	5810	0
363	20250320	152100	550789720	5810	5810	5810	5810	0
364	20250320	152000	550789720	5810	5810	5810	5810	0
365	20250320	151900	550789720	5810	5840	5870	5800	964
366	20250320	151800	545146270	5800	5840	5840	5800	120
367	20250320	151700	544445690	5840	5820	5840	5820	50
368	20250320	151600	544154630	5820	5790	5820	5790	1112
369	20250320	151500	537687160	5790	5790	5790	5790	391
370	20250320	151400	535423270	5790	5790	5790	5790	10
371	20250320	151300	535365370	5780	5780	5780	5780	1151
372	20250320	151200	528712590	5780	5780	5780	5780	263
373	20250320	151100	527192450	5750	5790	5790	5750	607
374	20250320	151000	523683700	5790	5780	5800	5770	436
375	20250320	150900	521160510	5730	5780	5780	5720	5444
376	20250320	150800	489840070	5790	5790	5790	5790	1
377	20250320	150700	489834280	5790	5800	5800	5790	700
378	20250320	150600	485779280	5800	5800	5800	5800	0
379	20250320	150500	485779280	5800	5800	5800	5800	0
380	20250320	150400	485779280	5800	5800	5800	5800	0
381	20250320	150300	485779280	5800	5800	5800	5800	0
382	20250320	150200	485779280	5800	5800	5800	5800	10
383	20250320	150100	485721280	5780	5780	5780	5780	598
384	20250320	150000	482264840	5800	5800	5800	5790	18
385	20250320	145900	482160480	5800	5800	5800	5800	10
386	20250320	145800	482102480	5780	5800	5800	5780	260
387	20250320	145700	480599640	5800	5790	5800	5780	1276
388	20250320	145600	473214160	5790	5790	5790	5790	1078
389	20250320	145500	466972540	5800	5800	5800	5800	8
390	20250320	145400	466926140	5800	5800	5800	5800	0
391	20250320	145300	466926140	5800	5800	5800	5800	0
392	20250320	145200	466926140	5800	5800	5800	5800	0
393	20250320	145100	466926140	5800	5800	5800	5800	0
394	20250320	145000	466926140	5800	5800	5800	5800	11
395	20250320	144900	466862340	5800	5800	5800	5800	998
396	20250320	144800	461073940	5790	5790	5790	5790	501
397	20250320	144700	458173150	5790	5790	5790	5790	103
398	20250320	144600	457576780	5780	5780	5780	5780	0
399	20250320	144500	457576780	5780	5780	5780	5780	0
400	20250320	144400	457576780	5780	5780	5780	5780	2
401	20250320	144300	457565220	5790	5790	5790	5790	0
402	20250320	144200	457565220	5790	5790	5790	5790	10
403	20250320	144100	457507320	5760	5760	5760	5760	0
404	20250320	144000	457507320	5760	5790	5790	5760	20
405	20250320	143900	457391820	5760	5780	5780	5760	630
406	20250320	143800	453750460	5780	5780	5780	5780	0
407	20250320	143700	453750460	5780	5780	5780	5780	0
408	20250320	143600	453750460	5780	5780	5780	5780	10
409	20250320	143500	453692660	5750	5750	5750	5750	500
410	20250320	143400	450817660	5780	5780	5780	5780	0
411	20250320	143300	450817660	5780	5770	5780	5750	16
412	20250320	143200	450725260	5770	5770	5770	5770	287
413	20250320	143100	449069270	5770	5760	5770	5760	10
414	20250320	143000	449011580	5750	5750	5750	5750	0
415	20250320	142900	449011580	5750	5750	5750	5750	0
416	20250320	142800	449011580	5750	5760	5760	5750	4100
417	20250320	142700	425435080	5790	5790	5790	5790	0
418	20250320	142600	425435080	5790	5790	5790	5790	4
419	20250320	142500	425411920	5790	5790	5790	5790	10
420	20250320	142400	425354020	5760	5760	5760	5760	60
421	20250320	142300	425008420	5750	5780	5780	5750	954
422	20250320	142200	419505190	5780	5780	5780	5780	15
423	20250320	142100	419418490	5770	5770	5770	5770	0
424	20250320	142000	419418490	5770	5800	5800	5770	210
425	20250320	141900	418200790	5770	5770	5770	5770	112
426	20250320	141800	417554550	5800	5780	5800	5780	71
427	20250320	141700	417143950	5790	5790	5790	5790	0
428	20250320	141600	417143950	5790	5790	5790	5790	100
429	20250320	141500	416564950	5790	5790	5790	5790	0
430	20250320	141400	416564950	5790	5780	5790	5780	120
431	20250320	141300	415871200	5780	5780	5780	5780	5
432	20250320	141200	415842300	5770	5770	5770	5770	1
433	20250320	141100	415836530	5770	5780	5800	5770	166
434	20250320	141000	414878460	5770	5770	5770	5770	154
435	20250320	140900	413989880	5770	5770	5770	5770	8
436	20250320	140800	413943720	5770	5770	5770	5770	0
437	20250320	140700	413943720	5770	5770	5770	5770	38
438	20250320	140600	413724460	5750	5750	5750	5750	829
439	20250320	140500	408957710	5760	5760	5760	5760	29
440	20250320	140400	408790670	5760	5760	5760	5760	4
441	20250320	140300	408767630	5750	5770	5770	5750	5345
442	20250320	140200	378011010	5770	5790	5790	5770	587
443	20250320	140100	374619880	5780	5780	5780	5780	278
444	20250320	140000	373013040	5790	5790	5790	5790	1
445	20250320	135900	373007250	5790	5790	5790	5790	100
446	20250320	135800	372428250	5800	5800	5800	5800	10
447	20250320	135700	372370250	5800	5800	5800	5800	20
448	20250320	135600	372254250	5800	5800	5800	5800	0
449	20250320	135500	372254250	5800	5800	5800	5800	0
450	20250320	135400	372254250	5800	5800	5800	5800	13
451	20250320	135300	372178850	5800	5800	5800	5800	87
452	20250320	135200	371674250	5800	5800	5800	5800	0
453	20250320	135100	371674250	5800	5800	5800	5800	189
454	20250320	135000	370578050	5800	5800	5800	5800	0
455	20250320	134900	370578050	5800	5790	5800	5790	387
456	20250320	134800	368337280	5790	5820	5820	5770	5270
457	20250320	134700	337794550	5830	5850	5850	5830	12
458	20250320	134600	337724390	5830	5860	5860	5830	7
459	20250320	134500	337683430	5860	5820	5890	5820	568
460	20250320	134400	334371620	5830	5830	5830	5830	10
461	20250320	134300	334313320	5820	5820	5820	5820	1
462	20250320	134200	334307500	5820	5820	5820	5820	0
463	20250320	134100	334307500	5820	5810	5820	5810	91
464	20250320	134000	333778770	5810	5810	5810	5810	0
465	20250320	133900	333778770	5810	5810	5810	5810	0
466	20250320	133800	333778770	5810	5810	5810	5810	0
467	20250320	133700	333778770	5810	5820	5820	5810	23
468	20250320	133600	333644940	5820	5820	5820	5820	10
469	20250320	133500	333586740	5820	5820	5820	5820	0
470	20250320	133400	333586740	5820	5830	5830	5820	40
471	20250320	133300	333353570	5840	5840	5840	5830	177
472	20250320	133200	332321300	5840	5840	5840	5840	17
473	20250320	133100	332222020	5840	5840	5840	5840	35
474	20250320	133000	332017620	5840	5850	5850	5840	8
475	20250320	132900	331970840	5870	5870	5870	5870	0
476	20250320	132800	331970840	5870	5860	5880	5850	154
477	20250320	132700	331069070	5860	5840	5950	5840	1011
478	20250320	132600	325107630	5840	5840	5840	5840	0
479	20250320	132500	325107630	5840	5840	5840	5840	0
480	20250320	132400	325107630	5840	5830	5840	5830	70
481	20250320	132300	324699430	5850	5835	5850	5835	5
482	20250320	132200	324670210	5850	5850	5850	5850	0
483	20250320	132100	324670210	5850	5850	5850	5850	0
484	20250320	132000	324670210	5850	5850	5850	5850	0
485	20250320	131900	324670210	5850	5850	5850	5850	0
486	20250320	131800	324670210	5850	5850	5850	5850	0
487	20250320	131700	324670210	5850	5850	5850	5850	0
488	20250320	131600	324670210	5850	5830	5850	5830	303
489	20250320	131500	322903700	5830	5850	5850	5830	4
490	20250320	131400	322880360	5830	5840	5840	5830	407
491	20250320	131300	320506550	5850	5850	5850	5850	500
492	20250320	131200	317581550	5840	5850	5850	5840	8
493	20250320	131100	317534820	5850	5840	5850	5840	397
494	20250320	131000	315216300	5830	5830	5830	5830	0
495	20250320	130900	315216300	5830	5830	5830	5830	0
496	20250320	130800	315216300	5830	5830	5830	5830	0
497	20250320	130700	315216300	5830	5830	5830	5830	368
498	20250320	130600	313070860	5840	5840	5840	5840	10
499	20250320	130500	313012460	5830	5830	5830	5830	97
500	20250320	130400	312446950	5830	5830	5830	5830	600
501	20250320	130300	308948950	5830	5830	5830	5830	0
502	20250320	130200	308948950	5830	5830	5830	5830	99
503	20250320	130100	308371780	5820	5820	5820	5820	109
504	20250320	130000	307737400	5820	5820	5820	5820	767
505	20250320	125900	303273460	5830	5830	5830	5830	1
506	20250320	125800	303267630	5820	5820	5820	5820	23
507	20250320	125700	303133770	5850	5850	5850	5850	4
508	20250320	125600	303110370	5850	5850	5850	5850	0
509	20250320	125500	303110370	5850	5850	5850	5850	10
510	20250320	125400	303051870	5820	5820	5820	5820	0
511	20250320	125300	303051870	5820	5820	5820	5820	0
512	20250320	125200	303051870	5820	5820	5820	5820	0
513	20250320	125100	303051870	5820	5820	5820	5820	200
514	20250320	125000	301887870	5830	5830	5830	5830	20
515	20250320	124900	301771270	5820	5820	5820	5820	0
516	20250320	124800	301771270	5820	5820	5820	5820	100
517	20250320	124700	301189270	5820	5820	5820	5820	0
518	20250320	124600	301189270	5820	5820	5820	5820	632
519	20250320	124500	297511030	5830	5860	5860	5830	1874
520	20250320	124400	286580350	5860	5860	5860	5860	0
521	20250320	124300	286580350	5860	5860	5860	5860	10
522	20250320	124200	286521750	5860	5840	5860	5840	215
523	20250320	124100	285265970	5860	5850	5860	5850	50
524	20250320	124000	284973370	5830	5840	5850	5830	112
525	20250320	123900	284320170	5850	5850	5850	5850	0
526	20250320	123800	284320170	5850	5850	5850	5850	0
527	20250320	123700	284320170	5850	5850	5850	5850	0
528	20250320	123600	284320170	5850	5830	5850	5830	70
529	20250320	123500	283911870	5830	5830	5830	5830	786
530	20250320	123400	279329490	5830	5840	5840	5830	548
531	20250320	123300	276129680	5860	5860	5860	5860	200
532	20250320	123200	274957680	5840	5840	5840	5840	0
533	20250320	123100	274957680	5840	5840	5840	5840	5
534	20250320	123000	274928480	5860	5860	5860	5860	0
535	20250320	122900	274928480	5860	5860	5860	5860	0
536	20250320	122800	274928480	5860	5830	5860	5830	236
537	20250320	122700	273552300	5840	5840	5840	5840	249
538	20250320	122600	272098140	5840	5840	5840	5840	19
539	20250320	122500	271987180	5840	5860	5860	5840	30
540	20250320	122400	271811780	5840	5840	5840	5840	330
541	20250320	122300	269884580	5870	5870	5870	5870	0
542	20250320	122200	269884580	5870	5850	5870	5850	119
543	20250320	122100	269188090	5860	5860	5860	5860	40
544	20250320	122000	268953690	5860	5860	5860	5860	30
545	20250320	121900	268777890	5860	5860	5860	5860	20
546	20250320	121800	268660690	5880	5880	5880	5880	0
547	20250320	121700	268660690	5880	5880	5880	5880	12
548	20250320	121600	268590130	5860	5860	5860	5860	0
549	20250320	121500	268590130	5860	5860	5860	5860	2
550	20250320	121400	268578410	5890	5880	5890	5880	30
551	20250320	121300	268401910	5880	5880	5880	5880	0
552	20250320	121200	268401910	5880	5880	5880	5880	108
553	20250320	121100	267766870	5880	5880	5880	5880	63
554	20250320	121000	267396430	5890	5890	5890	5890	0
555	20250320	120900	267396430	5890	5890	5890	5890	100
556	20250320	120800	266807430	5880	5890	5890	5880	120
557	20250320	120700	266101230	5890	5880	5890	5880	60
558	20250320	120600	265748040	5880	5880	5880	5880	60
559	20250320	120500	265395240	5890	5890	5890	5890	0
560	20250320	120400	265395240	5890	5880	5890	5880	10
561	20250320	120300	265336350	5850	5850	5850	5850	50
562	20250320	120200	265043850	5870	5870	5870	5870	183
563	20250320	120100	263969640	5860	5860	5860	5860	0
564	20250320	120000	263969640	5860	5860	5860	5860	100
565	20250320	115900	263383640	5860	5860	5860	5860	0
566	20250320	115800	263383640	5860	5860	5860	5860	0
567	20250320	115700	263383640	5860	5860	5860	5860	16
568	20250320	115600	263289880	5850	5850	5850	5850	3
569	20250320	115500	263272330	5860	5860	5860	5860	0
570	20250320	115400	263272330	5860	5860	5860	5860	50
571	20250320	115300	262979330	5860	5870	5870	5860	325
572	20250320	115200	261074290	5900	5900	5900	5900	17
573	20250320	115100	260973990	5900	5900	5900	5900	0
574	20250320	115000	260973990	5900	5900	5900	5900	0
575	20250320	114900	260973990	5900	5900	5900	5900	0
576	20250320	114800	260973990	5900	5900	5900	5900	0
577	20250320	114700	260973990	5900	5900	5900	5900	0
578	20250320	114600	260973990	5900	5900	5900	5900	1
579	20250320	114500	260968090	5900	5900	5900	5900	0
580	20250320	114400	260968090	5900	5900	5900	5900	0
581	20250320	114300	260968090	5900	5900	5900	5900	0
582	20250320	114200	260968090	5900	5900	5900	5900	0
583	20250320	114100	260968090	5900	5890	5900	5890	44
584	20250320	114000	260708780	5890	5890	5890	5890	0
585	20250320	113900	260708780	5890	5890	5890	5890	0
586	20250320	113800	260708780	5890	5890	5890	5890	0
587	20250320	113700	260708780	5890	5890	5890	5890	40
588	20250320	113600	260473180	5890	5890	5890	5890	10
589	20250320	113500	260414280	5860	5860	5860	5860	1
590	20250320	113400	260408420	5890	5890	5890	5890	2
591	20250320	113300	260396640	5890	5890	5890	5890	0
592	20250320	113200	260396640	5890	5890	5890	5890	0
593	20250320	113100	260396640	5890	5890	5890	5890	0
594	20250320	113000	260396640	5890	5890	5890	5890	500
595	20250320	112900	257451640	5850	5850	5850	5850	0
596	20250320	112800	257451640	5850	5850	5850	5850	800
597	20250320	112700	252771640	5850	5850	5850	5850	15
598	20250320	112600	252683890	5850	5850	5850	5850	0
599	20250320	112500	252683890	5850	5850	5850	5850	0
600	20250320	112400	252683890	5850	5860	5860	5850	1900
601	20250320	112300	241563660	5860	5860	5860	5860	0
602	20250320	112200	241563660	5860	5860	5860	5860	496
603	20250320	112100	238657100	5860	5860	5860	5860	0
604	20250320	112000	238657100	5860	5870	5870	5860	1122
605	20250320	111900	232071760	5870	5870	5870	5870	0
606	20250320	111800	232071760	5870	5870	5870	5870	0
607	20250320	111700	232071760	5870	5870	5870	5870	2
608	20250320	111600	232060020	5870	5870	5870	5870	0
609	20250320	111500	232060020	5870	5870	5870	5870	1
610	20250320	111400	232054150	5890	5890	5890	5890	0
611	20250320	111300	232054150	5890	5890	5890	5890	0
612	20250320	111200	232054150	5890	5890	5890	5890	0
613	20250320	111100	232054150	5890	5890	5890	5890	5
614	20250320	111000	232024700	5890	5890	5890	5890	10
615	20250320	110900	231965800	5850	5860	5860	5850	500
616	20250320	110800	229036770	5860	5860	5860	5860	0
617	20250320	110700	229036770	5860	5860	5860	5860	0
618	20250320	110600	229036770	5860	5860	5860	5860	200
619	20250320	110500	227864770	5860	5860	5860	5860	0
620	20250320	110400	227864770	5860	5860	5860	5860	34
621	20250320	110300	227665530	5890	5890	5890	5890	3
622	20250320	110200	227647860	5900	5890	5900	5890	70
623	20250320	110100	227234880	5900	5900	5900	5900	0
624	20250320	110000	227234880	5900	5900	5900	5900	1
625	20250320	105900	227228980	5870	5870	5870	5870	78
626	20250320	105800	226771120	5860	5870	5870	5860	23
627	20250320	105700	226636120	5870	5870	5870	5870	0
628	20250320	105600	226636120	5870	5870	5870	5870	1
629	20250320	105500	226630250	5880	5880	5880	5880	0
630	20250320	105400	226630250	5880	5880	5880	5880	60
631	20250320	105300	226277450	5900	5890	5900	5890	100
632	20250320	105200	225687460	5900	5900	5900	5900	3
633	20250320	105100	225669760	5880	5880	5880	5880	57
634	20250320	105000	225334600	5910	5910	5910	5910	0
635	20250320	104900	225334600	5910	5910	5910	5910	0
636	20250320	104800	225334600	5910	5910	5910	5910	0
637	20250320	104700	225334600	5910	5910	5910	5910	1
638	20250320	104600	225328690	5910	5910	5910	5910	0
639	20250320	104500	225328690	5910	5910	5910	5910	0
640	20250320	104400	225328690	5910	5910	5910	5910	0
641	20250320	104300	225328690	5910	5910	5910	5910	1
642	20250320	104200	225322780	5910	5910	5910	5910	1
643	20250320	104100	225316870	5920	5910	5920	5910	1005
644	20250320	104000	219367520	5920	5920	5920	5920	2
645	20250320	103900	219355680	5920	5890	5920	5890	28
646	20250320	103800	219190670	5880	5890	5890	5880	70
647	20250320	103700	218778400	5920	5920	5920	5920	1
648	20250320	103600	218772480	5900	5900	5900	5900	53
649	20250320	103500	218459780	5920	5920	5920	5920	0
650	20250320	103400	218459780	5920	5920	5920	5920	10
651	20250320	103300	218400580	5910	5910	5910	5910	10
652	20250320	103200	218341480	5910	5930	5930	5910	40
653	20250320	103100	218104680	5920	5920	5920	5920	0
654	20250320	103000	218104680	5920	5890	5920	5890	480
655	20250320	102900	215264880	5880	5880	5880	5880	17
656	20250320	102800	215164920	5900	5900	5900	5900	0
657	20250320	102700	215164920	5900	5900	5900	5900	0
658	20250320	102600	215164920	5900	5900	5900	5900	0
659	20250320	102500	215164920	5900	5900	5900	5900	0
660	20250320	102400	215164920	5900	5900	5900	5900	0
661	20250320	102300	215164920	5900	5910	5910	5900	3
662	20250320	102200	215147210	5910	5910	5910	5910	0
663	20250320	102100	215147210	5910	5910	5910	5910	4
664	20250320	102000	215123570	5910	5910	5910	5910	690
665	20250320	101900	211045670	5900	5900	5900	5900	558
666	20250320	101800	207753470	5910	5900	5910	5900	14
667	20250320	101700	207670790	5860	5870	5870	5860	219
668	20250320	101600	206387320	5890	5890	5890	5890	2
669	20250320	101500	206375540	5890	5890	5890	5890	139
670	20250320	101400	205556830	5890	5890	5890	5890	14
671	20250320	101300	205474370	5890	5890	5890	5890	0
672	20250320	101200	205474370	5890	5900	5900	5890	311
673	20250320	101100	203640410	5890	5890	5890	5890	226
674	20250320	101000	202309270	5890	5890	5890	5890	8
675	20250320	100900	202262150	5890	5890	5890	5890	3
676	20250320	100800	202244480	5850	5850	5850	5850	0
677	20250320	100700	202244480	5850	5850	5850	5850	1
678	20250320	100600	202238630	5850	5850	5850	5850	50
679	20250320	100500	201946130	5850	5860	5860	5850	400
680	20250320	100400	199603810	5860	5860	5860	5860	0
681	20250320	100300	199603810	5860	5860	5860	5860	0
682	20250320	100200	199603810	5860	5870	5870	5860	393
683	20250320	100100	197298830	5900	5900	5900	5900	0
684	20250320	100000	197298830	5900	5900	5900	5900	5
685	20250320	095900	197269330	5900	5900	5900	5900	466
686	20250320	095800	194519930	5900	5900	5900	5900	10
687	20250320	095700	194460930	5890	5880	5890	5880	1741
688	20250320	095600	184221790	5870	5870	5870	5870	580
689	20250320	095500	180817190	5830	5900	5900	5790	15337
690	20250320	095400	91662210	5900	5900	5900	5900	15
691	20250320	095300	91573710	5880	5900	5900	5880	64
692	20250320	095200	91196130	5910	5910	5910	5910	0
693	20250320	095100	91196130	5910	5910	5910	5910	0
694	20250320	095000	91196130	5910	5890	5910	5890	10
695	20250320	094900	91137140	5910	5910	5910	5910	0
696	20250320	094800	91137140	5910	5880	5910	5870	500
697	20250320	094700	88198080	5880	5880	5880	5880	210
698	20250320	094600	86963280	5910	5910	5910	5910	1
699	20250320	094500	86957370	5910	5910	5910	5910	0
700	20250320	094400	86957370	5910	5910	5910	5910	2
701	20250320	094300	86945550	5910	5910	5910	5910	19
702	20250320	094200	86833260	5900	5900	5900	5900	0
703	20250320	094100	86833260	5900	5880	5910	5880	639
704	20250320	094000	83074420	5910	5910	5910	5910	10
705	20250320	093900	83015320	5880	5880	5880	5880	99
706	20250320	093800	82433200	5920	5910	5920	5910	10
707	20250320	093700	82374040	5910	5920	5920	5910	874
708	20250320	093600	77200420	5920	5920	5920	5920	0
709	20250320	093500	77200420	5920	5900	5920	5900	717
710	20250320	093400	72969920	5930	5930	5930	5930	100
711	20250320	093300	72376920	5930	5930	5930	5930	10
712	20250320	093200	72317620	5920	5920	5920	5920	110
713	20250320	093100	71666420	5910	5920	5920	5910	249
714	20250320	093000	70192830	5930	5930	5930	5930	0
715	20250320	092900	70192830	5930	5930	5930	5930	0
716	20250320	092800	70192830	5930	5930	5930	5930	1
717	20250320	092700	70186900	5930	5930	5930	5930	0
718	20250320	092600	70186900	5930	5900	5930	5900	24
719	20250320	092500	70045000	5870	5870	5870	5870	0
720	20250320	092400	70045000	5870	5930	5930	5870	1164
721	20250320	092300	63181060	5930	5930	5930	5930	1
722	20250320	092200	63175130	5920	5920	5920	5920	28
723	20250320	092100	63009370	5900	5900	5900	5900	11
724	20250320	092000	62944470	5900	5910	5910	5900	2048
725	20250320	091900	50842900	5920	5960	5980	5920	101
726	20250320	091800	50244410	5910	5920	5920	5910	836
727	20250320	091700	45300940	5920	5920	5920	5920	0
728	20250320	091600	45300940	5920	5930	5930	5920	128
729	20250320	091500	44542880	5950	5950	5950	5950	0
730	20250320	091400	44542880	5950	5940	5950	5940	624
731	20250320	091300	40834680	5930	5930	5930	5930	30
732	20250320	091200	40656780	5930	5930	5930	5930	0
733	20250320	091100	40656780	5930	5930	5930	5920	210
734	20250320	091000	39413470	5940	5950	5960	5940	319
735	20250320	090900	37515750	5950	5960	5960	5950	1009
736	20250320	090800	31502190	5970	5990	5990	5970	346
737	20250320	090700	29434370	5990	5960	6020	5960	2182
738	20250320	090600	16427350	5920	5920	5920	5920	204
739	20250320	090500	15219670	5910	5910	5910	5910	67
740	20250320	090400	14823700	5960	5920	5960	5910	336
741	20250320	090300	12828050	5910	5910	5910	5910	100
742	20250320	090200	12237050	5910	5890	5950	5890	105
743	20250320	090100	11616470	5960	5960	5960	5930	19
744	20250320	090000	11503440	5960	5850	5960	5850	1952