KissMeData/036560/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	192200	306552405	11550	11550	11550	11550	573
3	20250320	192100	306552405	11550	11550	11550	11550	0
4	20250320	192000	306552405	11550	11550	11550	11550	0
5	20250320	191900	306552405	11550	11550	11550	11550	0
6	20250320	191800	306552405	11550	11550	11550	11550	0
7	20250320	191700	306552405	11550	11550	11550	11550	0
8	20250320	191600	306552405	11550	11550	11550	11550	0
9	20250320	191500	306552405	11550	11550	11550	11550	0
10	20250320	191400	306552405	11550	11550	11550	11550	0
11	20250320	191300	306552405	11550	11550	11550	11550	0
12	20250320	191200	306552405	11550	11550	11550	11550	0
13	20250320	191100	306552405	11550	11550	11550	11550	0
14	20250320	191000	306552405	11550	11550	11550	11550	0
15	20250320	190900	306552405	11550	11550	11550	11550	0
16	20250320	190800	306552405	11550	11550	11550	11550	0
17	20250320	190700	306552405	11550	11550	11550	11550	0
18	20250320	190600	306552405	11550	11550	11550	11550	0
19	20250320	190500	306552405	11550	11550	11550	11550	0
20	20250320	190400	306552405	11550	11550	11550	11550	0
21	20250320	190300	306552405	11550	11550	11550	11550	0
22	20250320	190200	306552405	11550	11550	11550	11550	0
23	20250320	190100	306552405	11550	11550	11550	11550	0
24	20250320	190000	306552405	11550	11550	11550	11550	0
25	20250320	185900	306552405	11550	11550	11550	11550	0
26	20250320	185800	306552405	11550	11550	11550	11550	0
27	20250320	185700	306552405	11550	11550	11550	11550	0
28	20250320	185600	306552405	11550	11550	11550	11550	0
29	20250320	185500	306552405	11550	11550	11550	11550	0
30	20250320	185400	306552405	11550	11550	11550	11550	0
31	20250320	185300	306552405	11550	11550	11550	11550	0
32	20250320	185200	306552405	11550	11550	11550	11550	573
33	20250320	185100	306552405	11550	11550	11550	11550	0
34	20250320	185000	306552405	11550	11550	11550	11550	0
35	20250320	184900	306552405	11550	11550	11550	11550	0
36	20250320	184800	306552405	11550	11550	11550	11550	0
37	20250320	184700	306552405	11550	11550	11550	11550	0
38	20250320	184600	306552405	11550	11550	11550	11550	0
39	20250320	184500	306552405	11550	11550	11550	11550	0
40	20250320	184400	306552405	11550	11550	11550	11550	0
41	20250320	184300	306552405	11550	11550	11550	11550	0
42	20250320	184200	306552405	11550	11550	11550	11550	0
43	20250320	184100	306552405	11550	11550	11550	11550	0
44	20250320	184000	306552405	11550	11550	11550	11550	0
45	20250320	183900	306552405	11550	11550	11550	11550	0
46	20250320	183800	306552405	11550	11550	11550	11550	0
47	20250320	183700	306552405	11550	11550	11550	11550	0
48	20250320	183600	306552405	11550	11550	11550	11550	0
49	20250320	183500	306552405	11550	11550	11550	11550	0
50	20250320	183400	306552405	11550	11550	11550	11550	0
51	20250320	183300	306552405	11550	11550	11550	11550	0
52	20250320	183200	306552405	11550	11550	11550	11550	0
53	20250320	183100	306552405	11550	11550	11550	11550	0
54	20250320	183000	306552405	11550	11550	11550	11550	0
55	20250320	182900	306552405	11550	11550	11550	11550	0
56	20250320	182800	306552405	11550	11550	11550	11550	0
57	20250320	182700	306552405	11550	11550	11550	11550	0
58	20250320	182600	306552405	11550	11550	11550	11550	0
59	20250320	182500	306552405	11550	11550	11550	11550	0
60	20250320	182400	306552405	11550	11550	11550	11550	0
61	20250320	182300	306552405	11550	11550	11550	11550	0
62	20250320	182200	306552405	11550	11550	11550	11550	573
63	20250320	182100	306552405	11550	11550	11550	11550	0
64	20250320	182000	306552405	11550	11550	11550	11550	0
65	20250320	181900	306552405	11550	11550	11550	11550	0
66	20250320	181800	306552405	11550	11550	11550	11550	0
67	20250320	181700	306552405	11550	11550	11550	11550	0
68	20250320	181600	306552405	11550	11550	11550	11550	0
69	20250320	181500	306552405	11550	11550	11550	11550	0
70	20250320	181400	306552405	11550	11550	11550	11550	0
71	20250320	181300	306552405	11550	11550	11550	11550	0
72	20250320	181200	306552405	11550	11550	11550	11550	0
73	20250320	181100	306552405	11550	11550	11550	11550	0
74	20250320	181000	306552405	11550	11550	11550	11550	0
75	20250320	180900	306552405	11550	11550	11550	11550	0
76	20250320	180800	306552405	11550	11550	11550	11550	0
77	20250320	180700	306552405	11550	11550	11550	11550	0
78	20250320	180600	306552405	11550	11550	11550	11550	0
79	20250320	180500	306552405	11550	11550	11550	11550	0
80	20250320	180400	306552405	11550	11550	11550	11550	0
81	20250320	180300	306552405	11550	11550	11550	11550	0
82	20250320	180200	306552405	11550	11550	11550	11550	0
83	20250320	180100	306552405	11550	11550	11550	11550	0
84	20250320	180000	306552405	11550	11550	11550	11550	0
85	20250320	175900	306552405	11550	11550	11550	11550	0
86	20250320	175800	306552405	11550	11550	11550	11550	0
87	20250320	175700	306552405	11550	11550	11550	11550	0
88	20250320	175600	306552405	11550	11550	11550	11550	0
89	20250320	175500	306552405	11550	11550	11550	11550	0
90	20250320	175400	306552405	11550	11550	11550	11550	0
91	20250320	175300	306552405	11550	11550	11550	11550	0
92	20250320	175200	306552405	11550	11550	11550	11550	573
93	20250320	175100	306552405	11550	11550	11550	11550	0
94	20250320	175000	306552405	11550	11550	11550	11550	0
95	20250320	174900	306552405	11550	11550	11550	11550	0
96	20250320	174800	306552405	11550	11550	11550	11550	0
97	20250320	174700	306552405	11550	11550	11550	11550	0
98	20250320	174600	306552405	11550	11550	11550	11550	0
99	20250320	174500	306552405	11550	11550	11550	11550	0
100	20250320	174400	306552405	11550	11550	11550	11550	0
101	20250320	174300	306552405	11550	11550	11550	11550	0
102	20250320	174200	306552405	11550	11550	11550	11550	0
103	20250320	174100	306552405	11550	11550	11550	11550	0
104	20250320	174000	306552405	11550	11550	11550	11550	0
105	20250320	173900	306552405	11550	11550	11550	11550	0
106	20250320	173800	306552405	11550	11550	11550	11550	0
107	20250320	173700	306552405	11550	11550	11550	11550	0
108	20250320	173600	306552405	11550	11550	11550	11550	0
109	20250320	173500	306552405	11550	11550	11550	11550	0
110	20250320	173400	306552405	11550	11550	11550	11550	0
111	20250320	173300	306552405	11550	11550	11550	11550	0
112	20250320	173200	306552405	11550	11550	11550	11550	0
113	20250320	173100	306552405	11550	11550	11550	11550	0
114	20250320	173000	306552405	11550	11550	11550	11550	0
115	20250320	172900	306552405	11550	11550	11550	11550	0
116	20250320	172800	306552405	11550	11550	11550	11550	0
117	20250320	172700	306552405	11550	11550	11550	11550	0
118	20250320	172600	306552405	11550	11550	11550	11550	0
119	20250320	172500	306552405	11550	11550	11550	11550	0
120	20250320	172400	306552405	11550	11550	11550	11550	0
121	20250320	172300	306552405	11550	11550	11550	11550	0
122	20250320	172200	306552405	11550	11550	11550	11550	573
123	20250320	172100	306552405	11550	11550	11550	11550	0
124	20250320	172000	306552405	11550	11550	11550	11550	0
125	20250320	171900	306552405	11550	11550	11550	11550	0
126	20250320	171800	306552405	11550	11550	11550	11550	0
127	20250320	171700	306552405	11550	11550	11550	11550	0
128	20250320	171600	306552405	11550	11550	11550	11550	0
129	20250320	171500	306552405	11550	11550	11550	11550	0
130	20250320	171400	306552405	11550	11550	11550	11550	0
131	20250320	171300	306552405	11550	11550	11550	11550	0
132	20250320	171200	306552405	11550	11550	11550	11550	0
133	20250320	171100	306552405	11550	11550	11550	11550	0
134	20250320	171000	306552405	11550	11550	11550	11550	0
135	20250320	170900	306552405	11550	11550	11550	11550	0
136	20250320	170800	306552405	11550	11550	11550	11550	0
137	20250320	170700	306552405	11550	11550	11550	11550	0
138	20250320	170600	306552405	11550	11550	11550	11550	0
139	20250320	170500	306552405	11550	11550	11550	11550	0
140	20250320	170400	306552405	11550	11550	11550	11550	0
141	20250320	170300	306552405	11550	11550	11550	11550	0
142	20250320	170200	306552405	11550	11550	11550	11550	0
143	20250320	170100	306552405	11550	11550	11550	11550	0
144	20250320	170000	306552405	11550	11550	11550	11550	0
145	20250320	165900	306552405	11550	11550	11550	11550	0
146	20250320	165800	306552405	11550	11550	11550	11550	0
147	20250320	165700	306552405	11550	11550	11550	11550	0
148	20250320	165600	306552405	11550	11550	11550	11550	0
149	20250320	165500	306552405	11550	11550	11550	11550	0
150	20250320	165400	306552405	11550	11550	11550	11550	0
151	20250320	165300	306552405	11550	11550	11550	11550	0
152	20250320	165200	306552405	11550	11550	11550	11550	573
153	20250320	165100	306552405	11550	11550	11550	11550	0
154	20250320	165000	306552405	11550	11550	11550	11550	0
155	20250320	164900	306552405	11550	11550	11550	11550	0
156	20250320	164800	306552405	11550	11550	11550	11550	0
157	20250320	164700	306552405	11550	11550	11550	11550	0
158	20250320	164600	306552405	11550	11550	11550	11550	0
159	20250320	164500	306552405	11550	11550	11550	11550	0
160	20250320	164400	306552405	11550	11550	11550	11550	0
161	20250320	164300	306552405	11550	11550	11550	11550	0
162	20250320	164200	306552405	11550	11550	11550	11550	0
163	20250320	164100	306552405	11550	11550	11550	11550	0
164	20250320	164000	306552405	11550	11550	11550	11550	0
165	20250320	163900	306552405	11550	11550	11550	11550	0
166	20250320	163800	306552405	11550	11550	11550	11550	0
167	20250320	163700	306552405	11550	11550	11550	11550	0
168	20250320	163600	306552405	11550	11550	11550	11550	0
169	20250320	163500	306552405	11550	11550	11550	11550	0
170	20250320	163400	306552405	11550	11550	11550	11550	0
171	20250320	163300	306552405	11550	11550	11550	11550	0
172	20250320	163200	306552405	11550	11550	11550	11550	0
173	20250320	163100	306552405	11550	11550	11550	11550	0
174	20250320	163000	306552405	11550	11550	11550	11550	0
175	20250320	162900	306552405	11550	11550	11550	11550	0
176	20250320	162800	306552405	11550	11550	11550	11550	0
177	20250320	162700	306552405	11550	11550	11550	11550	0
178	20250320	162600	306552405	11550	11550	11550	11550	0
179	20250320	162500	306552405	11550	11550	11550	11550	0
180	20250320	162400	306552405	11550	11550	11550	11550	0
181	20250320	162300	306552405	11550	11550	11550	11550	0
182	20250320	162200	306552405	11550	11550	11550	11550	573
183	20250320	162100	306552405	11550	11550	11550	11550	0
184	20250320	162000	306552405	11550	11550	11550	11550	0
185	20250320	161900	306552405	11550	11550	11550	11550	0
186	20250320	161800	306552405	11550	11550	11550	11550	0
187	20250320	161700	306552405	11550	11550	11550	11550	0
188	20250320	161600	306552405	11550	11550	11550	11550	0
189	20250320	161500	306552405	11550	11550	11550	11550	0
190	20250320	161400	306552405	11550	11550	11550	11550	0
191	20250320	161300	306552405	11550	11550	11550	11550	0
192	20250320	161200	306552405	11550	11550	11550	11550	0
193	20250320	161100	306552405	11550	11550	11550	11550	0
194	20250320	161000	306552405	11550	11550	11550	11550	0
195	20250320	160900	306552405	11550	11550	11550	11550	0
196	20250320	160800	306552405	11550	11550	11550	11550	0
197	20250320	160700	306552405	11550	11550	11550	11550	0
198	20250320	160600	306552405	11550	11550	11550	11550	0
199	20250320	160500	306552405	11550	11550	11550	11550	0
200	20250320	160400	306552405	11550	11550	11550	11550	0
201	20250320	160300	306552405	11550	11550	11550	11550	0
202	20250320	160200	306552405	11550	11550	11550	11550	0
203	20250320	160100	306552405	11550	11550	11550	11550	0
204	20250320	160000	306552405	11550	11550	11550	11550	0
205	20250320	155900	306552405	11550	11550	11550	11550	0
206	20250320	155800	306552405	11550	11550	11550	11550	0
207	20250320	155700	306552405	11550	11550	11550	11550	0
208	20250320	155600	306552405	11550	11550	11550	11550	0
209	20250320	155500	306552405	11550	11550	11550	11550	0
210	20250320	155400	306552405	11550	11550	11550	11550	0
211	20250320	155300	306552405	11550	11550	11550	11550	0
212	20250320	155200	306552405	11550	11550	11550	11550	573
213	20250320	155100	306552405	11550	11550	11550	11550	0
214	20250320	155000	306552405	11550	11550	11550	11550	0
215	20250320	154900	306552405	11550	11550	11550	11550	0
216	20250320	154800	306552405	11550	11550	11550	11550	0
217	20250320	154700	306552405	11550	11550	11550	11550	0
218	20250320	154600	306552405	11550	11550	11550	11550	0
219	20250320	154500	306552405	11550	11550	11550	11550	0
220	20250320	154400	306552405	11550	11550	11550	11550	0
221	20250320	154300	306552405	11550	11550	11550	11550	0
222	20250320	154200	306552405	11550	11550	11550	11550	0
223	20250320	154100	306552405	11550	11550	11550	11550	0
224	20250320	154000	306552405	11550	11550	11550	11550	0
225	20250320	153900	306552405	11550	11550	11550	11550	0
226	20250320	153800	306552405	11550	11550	11550	11550	0
227	20250320	153700	306552405	11550	11550	11550	11550	0
228	20250320	153600	306552405	11550	11550	11550	11550	0
229	20250320	153500	306552405	11550	11550	11550	11550	0
230	20250320	153400	306552405	11550	11550	11550	11550	0
231	20250320	153300	306552405	11550	11550	11550	11550	0
232	20250320	153200	306552405	11550	11550	11550	11550	0
233	20250320	153100	306552405	11550	11550	11550	11550	0
234	20250320	153000	306552405	11550	11550	11550	11550	573
235	20250320	152900	299934255	11570	11570	11570	11570	0
236	20250320	152800	299934255	11570	11570	11570	11570	0
237	20250320	152700	299934255	11570	11570	11570	11570	0
238	20250320	152600	299934255	11570	11570	11570	11570	0
239	20250320	152500	299934255	11570	11570	11570	11570	0
240	20250320	152400	299934255	11570	11570	11570	11570	0
241	20250320	152300	299934255	11570	11570	11570	11570	0
242	20250320	152200	299934255	11570	11570	11570	11570	0
243	20250320	152100	299934255	11570	11570	11570	11570	0
244	20250320	152000	299934255	11570	11570	11570	11570	0
245	20250320	151900	299934255	11570	11580	11600	11570	61
246	20250320	151800	299227885	11570	11570	11570	11570	32
247	20250320	151700	298857645	11560	11560	11560	11560	46
248	20250320	151600	298325885	11560	11560	11560	11560	0
249	20250320	151500	298325885	11560	11560	11560	11560	21
250	20250320	151400	298083125	11550	11560	11565	11550	507
251	20250320	151300	292226280	11560	11570	11580	11560	2188
252	20250320	151200	266927950	11580	11600	11600	11580	325
253	20250320	151100	263161970	11590	11600	11600	11590	121
254	20250320	151000	261759520	11600	11600	11600	11600	1
255	20250320	150900	261747920	11600	11600	11600	11600	1
256	20250320	150800	261736320	11590	11590	11590	11590	0
257	20250320	150700	261736320	11590	11590	11590	11590	0
258	20250320	150600	261736320	11590	11590	11590	11590	40
259	20250320	150500	261272720	11600	11600	11600	11600	395
260	20250320	150400	256690720	11600	11600	11600	11600	0
261	20250320	150300	256690720	11600	11600	11600	11600	112
262	20250320	150200	255391520	11600	11600	11600	11600	250
263	20250320	150100	252491520	11600	11600	11600	11600	0
264	20250320	150000	252491520	11600	11600	11600	11600	0
265	20250320	145900	252491520	11600	11600	11600	11600	6
266	20250320	145800	252421920	11620	11620	11620	11620	45
267	20250320	145700	251899020	11600	11600	11600	11600	0
268	20250320	145600	251899020	11600	11600	11600	11600	30
269	20250320	145500	251551020	11600	11600	11600	11600	0
270	20250320	145400	251551020	11600	11600	11600	11600	10
271	20250320	145300	251435020	11600	11600	11600	11600	1
272	20250320	145200	251423420	11600	11600	11600	11600	0
273	20250320	145100	251423420	11600	11600	11600	11600	0
274	20250320	145000	251423420	11600	11600	11600	11600	0
275	20250320	144900	251423420	11600	11600	11600	11600	10
276	20250320	144800	251307420	11600	11610	11610	11600	174
277	20250320	144700	249287790	11610	11610	11610	11610	10
278	20250320	144600	249171690	11610	11610	11610	11610	13
279	20250320	144500	249020760	11620	11620	11620	11620	1
280	20250320	144400	249009140	11610	11610	11610	11610	39
281	20250320	144300	248556350	11630	11630	11630	11630	0
282	20250320	144200	248556350	11630	11630	11630	11630	73
283	20250320	144100	247707360	11620	11630	11630	11620	127
284	20250320	144000	246230620	11610	11610	11610	11610	1
285	20250320	143900	246219010	11610	11610	11610	11610	100
286	20250320	143800	245058010	11630	11630	11630	11630	0
287	20250320	143700	245058010	11630	11630	11630	11630	0
288	20250320	143600	245058010	11630	11630	11630	11630	44
289	20250320	143500	244546290	11630	11630	11630	11610	153
290	20250320	143400	242767060	11630	11630	11630	11630	2
291	20250320	143300	242743800	11600	11620	11620	11600	200
292	20250320	143200	240422710	11620	11620	11620	11620	0
293	20250320	143100	240422710	11620	11620	11620	11620	0
294	20250320	143000	240422710	11620	11620	11620	11620	2
295	20250320	142900	240399470	11630	11630	11630	11630	40
296	20250320	142800	239934270	11630	11630	11630	11630	1
297	20250320	142700	239922640	11630	11630	11630	11630	10
298	20250320	142600	239806340	11630	11630	11630	11630	10
299	20250320	142500	239690040	11630	11630	11630	11630	10
300	20250320	142400	239573740	11630	11630	11630	11630	3
301	20250320	142300	239538850	11620	11620	11620	11620	17
302	20250320	142200	239341310	11610	11610	11610	11610	174
303	20250320	142100	237321170	11610	11610	11610	11610	204
304	20250320	142000	234952730	11610	11610	11610	11610	0
305	20250320	141900	234952730	11610	11610	11610	11610	0
306	20250320	141800	234952730	11610	11610	11610	11610	0
307	20250320	141700	234952730	11610	11610	11610	11610	0
308	20250320	141600	234952730	11610	11610	11610	11610	2
309	20250320	141500	234929510	11620	11620	11620	11620	15
310	20250320	141400	234755210	11620	11620	11620	11620	6
311	20250320	141300	234685490	11620	11620	11620	11620	0
312	20250320	141200	234685490	11620	11620	11620	11620	0
313	20250320	141100	234685490	11620	11620	11620	11620	3
314	20250320	141000	234650630	11620	11620	11620	11620	0
315	20250320	140900	234650630	11620	11620	11620	11620	0
316	20250320	140800	234650630	11620	11610	11620	11610	58
317	20250320	140700	233976750	11620	11620	11620	11620	2
318	20250320	140600	233953510	11610	11610	11610	11610	9
319	20250320	140500	233849020	11620	11620	11620	11620	10
320	20250320	140400	233732820	11620	11620	11620	11620	0
321	20250320	140300	233732820	11620	11620	11620	11620	0
322	20250320	140200	233732820	11620	11620	11620	11620	0
323	20250320	140100	233732820	11620	11620	11620	11620	0
324	20250320	140000	233732820	11620	11630	11630	11620	9
325	20250320	135900	233628230	11630	11630	11630	11630	20
326	20250320	135800	233395630	11680	11680	11680	11680	0
327	20250320	135700	233395630	11680	11680	11680	11680	0
328	20250320	135600	233395630	11680	11680	11680	11680	0
329	20250320	135500	233395630	11680	11680	11680	11680	11
330	20250320	135400	233267150	11680	11680	11680	11680	1
331	20250320	135300	233255470	11680	11680	11680	11680	19
332	20250320	135200	233033550	11620	11620	11620	11620	0
333	20250320	135100	233033550	11620	11620	11620	11620	0
334	20250320	135000	233033550	11620	11620	11620	11620	0
335	20250320	134900	233033550	11620	11620	11620	11620	2
336	20250320	134800	233010310	11610	11610	11610	11610	0
337	20250320	134700	233010310	11610	11610	11610	11610	0
338	20250320	134600	233010310	11610	11610	11610	11610	0
339	20250320	134500	233010310	11610	11610	11610	11610	0
340	20250320	134400	233010310	11610	11610	11610	11610	0
341	20250320	134300	233010310	11610	11610	11610	11610	0
342	20250320	134200	233010310	11610	11610	11610	11610	0
343	20250320	134100	233010310	11610	11620	11620	11610	119
344	20250320	134000	231628350	11610	11610	11610	11610	0
345	20250320	133900	231628350	11610	11610	11610	11610	0
346	20250320	133800	231628350	11610	11610	11610	11610	0
347	20250320	133700	231628350	11610	11610	11610	11610	0
348	20250320	133600	231628350	11610	11610	11610	11610	0
349	20250320	133500	231628350	11610	11610	11610	11610	0
350	20250320	133400	231628350	11610	11620	11620	11610	110
351	20250320	133300	230350840	11620	11620	11620	11620	0
352	20250320	133200	230350840	11620	11620	11620	11620	0
353	20250320	133100	230350840	11620	11620	11620	11620	0
354	20250320	133000	230350840	11620	11620	11620	11620	0
355	20250320	132900	230350840	11620	11620	11620	11620	0
356	20250320	132800	230350840	11620	11620	11620	11620	37
357	20250320	132700	229920900	11620	11660	11660	11620	970
358	20250320	132600	218630950	11680	11680	11680	11680	0
359	20250320	132500	218630950	11680	11680	11680	11680	0
360	20250320	132400	218630950	11680	11680	11680	11680	0
361	20250320	132300	218630950	11680	11680	11680	11680	0
362	20250320	132200	218630950	11680	11680	11680	11680	0
363	20250320	132100	218630950	11680	11680	11680	11680	0
364	20250320	132000	218630950	11680	11680	11680	11680	50
365	20250320	131900	218046950	11680	11680	11680	11680	3
366	20250320	131800	218011910	11680	11680	11680	11680	2
367	20250320	131700	217988550	11660	11660	11660	11660	0
368	20250320	131600	217988550	11660	11660	11660	11660	0
369	20250320	131500	217988550	11660	11660	11660	11660	292
370	20250320	131400	214583830	11660	11660	11660	11660	0
371	20250320	131300	214583830	11660	11660	11660	11660	147
372	20250320	131200	212869810	11660	11660	11660	11660	0
373	20250320	131100	212869810	11660	11660	11660	11660	0
374	20250320	131000	212869810	11660	11660	11660	11660	0
375	20250320	130900	212869810	11660	11660	11660	11660	0
376	20250320	130800	212869810	11660	11660	11660	11660	0
377	20250320	130700	212869810	11660	11660	11660	11660	421
378	20250320	130600	207960950	11660	11660	11660	11660	5
379	20250320	130500	207902650	11660	11660	11660	11660	75
380	20250320	130400	207028150	11660	11660	11660	11660	100
381	20250320	130300	205862150	11660	11660	11660	11660	0
382	20250320	130200	205862150	11660	11660	11660	11660	0
383	20250320	130100	205862150	11660	11660	11660	11660	0
384	20250320	130000	205862150	11660	11670	11670	11660	140
385	20250320	125900	204229730	11660	11660	11660	11660	0
386	20250320	125800	204229730	11660	11660	11660	11660	0
387	20250320	125700	204229730	11660	11660	11660	11660	0
388	20250320	125600	204229730	11660	11660	11660	11660	0
389	20250320	125500	204229730	11660	11660	11660	11660	0
390	20250320	125400	204229730	11660	11660	11660	11660	0
391	20250320	125300	204229730	11660	11660	11660	11660	0
392	20250320	125200	204229730	11660	11660	11660	11660	0
393	20250320	125100	204229730	11660	11660	11660	11660	0
394	20250320	125000	204229730	11660	11660	11660	11660	0
395	20250320	124900	204229730	11660	11660	11660	11660	5
396	20250320	124800	204171430	11680	11680	11680	11680	0
397	20250320	124700	204171430	11680	11680	11680	11680	255
398	20250320	124600	201193030	11680	11680	11680	11680	1
399	20250320	124500	201181350	11680	11680	11680	11680	191
400	20250320	124400	198950470	11680	11680	11680	11680	130
401	20250320	124300	197432070	11680	11680	11680	11680	85
402	20250320	124200	196439270	11680	11680	11680	11680	0
403	20250320	124100	196439270	11680	11680	11680	11680	0
404	20250320	124000	196439270	11680	11700	11700	11680	101
405	20250320	123900	195258290	11700	11700	11700	11700	25
406	20250320	123800	194965790	11710	11710	11710	11710	0
407	20250320	123700	194965790	11710	11710	11710	11710	10
408	20250320	123600	194848690	11720	11720	11720	11720	0
409	20250320	123500	194848690	11720	11720	11720	11720	0
410	20250320	123400	194848690	11720	11720	11720	11720	2
411	20250320	123300	194825250	11700	11700	11700	11700	0
412	20250320	123200	194825250	11700	11700	11700	11700	0
413	20250320	123100	194825250	11700	11700	11700	11700	0
414	20250320	123000	194825250	11700	11700	11700	11700	100
415	20250320	122900	193655250	11700	11700	11700	11700	0
416	20250320	122800	193655250	11700	11700	11700	11700	0
417	20250320	122700	193655250	11700	11700	11700	11700	0
418	20250320	122600	193655250	11700	11700	11700	11700	4
419	20250320	122500	193608450	11700	11700	11700	11700	0
420	20250320	122400	193608450	11700	11700	11700	11700	0
421	20250320	122300	193608450	11700	11700	11700	11700	0
422	20250320	122200	193608450	11700	11700	11700	11700	1
423	20250320	122100	193596750	11700	11700	11700	11700	20
424	20250320	122000	193362750	11680	11680	11680	11680	0
425	20250320	121900	193362750	11680	11680	11680	11680	0
426	20250320	121800	193362750	11680	11680	11680	11680	0
427	20250320	121700	193362750	11680	11680	11680	11680	0
428	20250320	121600	193362750	11680	11680	11680	11680	80
429	20250320	121500	192428350	11690	11690	11690	11690	0
430	20250320	121400	192428350	11690	11690	11690	11680	60
431	20250320	121300	191727350	11700	11700	11700	11700	0
432	20250320	121200	191727350	11700	11700	11700	11700	0
433	20250320	121100	191727350	11700	11720	11720	11680	178
434	20250320	121000	189644750	11680	11680	11680	11680	0
435	20250320	120900	189644750	11680	11680	11680	11680	0
436	20250320	120800	189644750	11680	11680	11680	11680	0
437	20250320	120700	189644750	11680	11680	11680	11680	0
438	20250320	120600	189644750	11680	11680	11680	11680	0
439	20250320	120500	189644750	11680	11680	11680	11680	6
440	20250320	120400	189574670	11680	11680	11680	11680	0
441	20250320	120300	189574670	11680	11680	11680	11680	0
442	20250320	120200	189574670	11680	11680	11680	11680	0
443	20250320	120100	189574670	11680	11680	11680	11680	0
444	20250320	120000	189574670	11680	11680	11680	11680	0
445	20250320	115900	189574670	11680	11680	11680	11680	0
446	20250320	115800	189574670	11680	11680	11680	11680	0
447	20250320	115700	189574670	11680	11680	11680	11680	10
448	20250320	115600	189457870	11730	11730	11730	11730	0
449	20250320	115500	189457870	11730	11730	11730	11730	0
450	20250320	115400	189457870	11730	11730	11730	11730	0
451	20250320	115300	189457870	11730	11730	11730	11730	5
452	20250320	115200	189399220	11730	11730	11730	11730	0
453	20250320	115100	189399220	11730	11720	11730	11720	440
454	20250320	115000	184241300	11700	11700	11700	11700	0
455	20250320	114900	184241300	11700	11700	11700	11700	0
456	20250320	114800	184241300	11700	11700	11700	11700	1
457	20250320	114700	184229600	11710	11710	11710	11710	1
458	20250320	114600	184217890	11680	11680	11680	11680	0
459	20250320	114500	184217890	11680	11680	11680	11680	0
460	20250320	114400	184217890	11680	11680	11680	11680	370
461	20250320	114300	179896290	11720	11720	11720	11720	0
462	20250320	114200	179896290	11720	11720	11720	11720	0
463	20250320	114100	179896290	11720	11720	11720	11690	17
464	20250320	114000	179697500	11730	11730	11730	11730	0
465	20250320	113900	179697500	11730	11730	11730	11730	40
466	20250320	113800	179228300	11720	11720	11720	11720	0
467	20250320	113700	179228300	11720	11720	11720	11720	2
468	20250320	113600	179204860	11720	11720	11720	11720	6
469	20250320	113500	179134540	11700	11700	11700	11700	10
470	20250320	113400	179017540	11700	11700	11700	11700	0
471	20250320	113300	179017540	11700	11700	11700	11700	0
472	20250320	113200	179017540	11700	11700	11700	11700	0
473	20250320	113100	179017540	11700	11700	11700	11700	0
474	20250320	113000	179017540	11700	11700	11700	11700	2
475	20250320	112900	178994140	11700	11700	11700	11700	0
476	20250320	112800	178994140	11700	11700	11700	11700	0
477	20250320	112700	178994140	11700	11700	11700	11700	0
478	20250320	112600	178994140	11700	11700	11700	11700	0
479	20250320	112500	178994140	11700	11700	11700	11700	10
480	20250320	112400	178877140	11700	11700	11700	11700	67
481	20250320	112300	178093240	11730	11730	11730	11730	0
482	20250320	112200	178093240	11730	11730	11730	11730	0
483	20250320	112100	178093240	11730	11730	11730	11730	0
484	20250320	112000	178093240	11730	11730	11730	11730	0
485	20250320	111900	178093240	11730	11730	11730	11730	1
486	20250320	111800	178081510	11720	11720	11720	11720	0
487	20250320	111700	178081510	11720	11720	11720	11720	0
488	20250320	111600	178081510	11720	11720	11720	11720	138
489	20250320	111500	176464150	11720	11720	11720	11720	1
490	20250320	111400	176452430	11690	11690	11690	11690	0
491	20250320	111300	176452430	11690	11690	11690	11690	0
492	20250320	111200	176452430	11690	11690	11700	11690	669
493	20250320	111100	168631790	11620	11620	11620	11620	0
494	20250320	111000	168631790	11620	11650	11650	11620	800
495	20250320	110900	159329580	11650	11650	11650	11650	0
496	20250320	110800	159329580	11650	11650	11650	11650	102
497	20250320	110700	158141280	11650	11650	11650	11650	8
498	20250320	110600	158048080	11680	11680	11680	11680	0
499	20250320	110500	158048080	11680	11680	11680	11680	0
500	20250320	110400	158048080	11680	11680	11680	11680	2
501	20250320	110300	158024720	11640	11640	11640	11640	0
502	20250320	110200	158024720	11640	11640	11640	11640	0
503	20250320	110100	158024720	11640	11670	11670	11640	13
504	20250320	110000	157873280	11640	11660	11660	11640	31
505	20250320	105900	157512420	11640	11660	11660	11640	11
506	20250320	105800	157384180	11670	11670	11670	11670	0
507	20250320	105700	157384180	11670	11670	11670	11670	11
508	20250320	105600	157255810	11660	11660	11660	11660	0
509	20250320	105500	157255810	11660	11650	11660	11650	38
510	20250320	105400	156812830	11650	11650	11650	11650	0
511	20250320	105300	156812830	11650	11640	11650	11640	270
512	20250320	105200	153669280	11640	11640	11640	11640	49
513	20250320	105100	153098920	11640	11640	11640	11640	2
514	20250320	105000	153075640	11640	11640	11640	11640	2
515	20250320	104900	153052360	11620	11620	11620	11620	3
516	20250320	104800	153017500	11600	11600	11600	11600	0
517	20250320	104700	153017500	11600	11600	11600	11600	28
518	20250320	104600	152692700	11600	11600	11600	11600	0
519	20250320	104500	152692700	11600	11610	11610	11600	387
520	20250320	104400	148202720	11610	11610	11610	11610	0
521	20250320	104300	148202720	11610	11610	11610	11610	0
522	20250320	104200	148202720	11610	11620	11620	11610	100
523	20250320	104100	147041290	11620	11620	11620	11620	39
524	20250320	104000	146588110	11620	11620	11620	11620	1
525	20250320	103900	146576490	11590	11590	11590	11590	0
526	20250320	103800	146576490	11590	11590	11590	11590	0
527	20250320	103700	146576490	11590	11590	11590	11590	0
528	20250320	103600	146576490	11590	11590	11590	11590	1
529	20250320	103500	146564900	11590	11590	11590	11590	0
530	20250320	103400	146564900	11590	11630	11630	11590	958
531	20250320	103300	135446710	11630	11630	11630	11630	0
532	20250320	103200	135446710	11630	11630	11630	11630	0
533	20250320	103100	135446710	11630	11630	11630	11630	0
534	20250320	103000	135446710	11630	11630	11630	11630	354
535	20250320	102900	131329690	11630	11630	11630	11630	0
536	20250320	102800	131329690	11630	11630	11630	11630	0
537	20250320	102700	131329690	11630	11630	11630	11630	2
538	20250320	102600	131306430	11630	11630	11630	11630	3
539	20250320	102500	131271540	11630	11630	11630	11630	193
540	20250320	102400	129026950	11630	11630	11630	11630	99
541	20250320	102300	127875580	11650	11650	11650	11650	14
542	20250320	102200	127712480	11620	11620	11620	11620	0
543	20250320	102100	127712480	11620	11620	11620	11620	88
544	20250320	102000	126689920	11620	11620	11620	11620	30
545	20250320	101900	126341320	11610	11650	11650	11610	233
546	20250320	101800	123633690	11600	11600	11600	11600	0
547	20250320	101700	123633690	11600	11690	11690	11600	794
548	20250320	101600	114405740	11720	11720	11720	11720	0
549	20250320	101500	114405740	11720	11720	11720	11720	0
550	20250320	101400	114405740	11720	11720	11720	11720	1
551	20250320	101300	114394020	11720	11700	11720	11700	6
552	20250320	101200	114323740	11700	11640	11700	11640	152
553	20250320	101100	112548110	11640	11650	11650	11640	96
554	20250320	101000	111430650	11650	11650	11650	11650	95
555	20250320	100900	110323900	11680	11690	11690	11680	6
556	20250320	100800	110253780	11690	11690	11690	11690	2
557	20250320	100700	110230400	11630	11630	11630	11630	0
558	20250320	100600	110230400	11630	11630	11630	11630	0
559	20250320	100500	110230400	11630	11630	11630	11630	40
560	20250320	100400	109765200	11630	11630	11630	11630	150
561	20250320	100300	108020700	11640	11640	11640	11635	344
562	20250320	100200	104017745	11640	11640	11640	11640	0
563	20250320	100100	104017745	11640	11670	11670	11640	376
564	20250320	100000	99638715	11660	11660	11660	11660	0
565	20250320	095900	99638715	11660	11660	11660	11660	9
566	20250320	095800	99533775	11660	11740	11740	11660	135
567	20250320	095700	97955640	11740	11740	11740	11740	95
568	20250320	095600	96840340	11690	11690	11690	11690	1
569	20250320	095500	96828650	11690	11690	11690	11690	70
570	20250320	095400	96010350	11690	11630	11690	11630	8
571	20250320	095300	95916890	11630	11630	11630	11630	178
572	20250320	095200	93846750	11640	11640	11640	11640	28
573	20250320	095100	93520830	11620	11620	11620	11620	0
574	20250320	095000	93520830	11620	11620	11620	11620	100
575	20250320	094900	92358830	11620	11620	11620	11620	32
576	20250320	094800	91986990	11630	11630	11630	11630	5
577	20250320	094700	91928840	11660	11660	11660	11660	0
578	20250320	094600	91928840	11660	11660	11660	11620	309
579	20250320	094500	88327560	11660	11660	11660	11660	0
580	20250320	094400	88327560	11660	11620	11660	11610	155
581	20250320	094300	86527660	11610	11610	11610	11610	0
582	20250320	094200	86527660	11610	11610	11610	11610	0
583	20250320	094100	86527660	11610	11610	11610	11610	30
584	20250320	094000	86179360	11610	11650	11650	11610	48
585	20250320	093900	85621520	11630	11630	11630	11630	0
586	20250320	093800	85621520	11630	11620	11630	11620	55
587	20250320	093700	84982320	11660	11630	11660	11620	92
588	20250320	093600	83912740	11620	11630	11630	11620	24
589	20250320	093500	83633760	11680	11680	11680	11680	3
590	20250320	093400	83598720	11680	11690	11690	11680	6
591	20250320	093300	83528630	11630	11630	11630	11630	15
592	20250320	093200	83354180	11630	11690	11690	11630	1000
593	20250320	093100	71721410	11650	11650	11650	11650	85
594	20250320	093000	70731160	11650	11650	11650	11650	28
595	20250320	092900	70404960	11640	11640	11640	11640	0
596	20250320	092800	70404960	11640	11640	11640	11640	0
597	20250320	092700	70404960	11640	11640	11640	11640	0
598	20250320	092600	70404960	11640	11640	11640	11640	10
599	20250320	092500	70288560	11770	11650	11770	11640	653
600	20250320	092400	62611150	11780	11780	11780	11780	10
601	20250320	092300	62493350	11630	11710	11750	11630	319
602	20250320	092200	58749220	11710	11700	11710	11700	118
603	20250320	092100	57368120	11700	11680	11700	11680	20
604	20250320	092000	57134440	11660	11650	11660	11590	700
605	20250320	091900	49013260	11590	11590	11590	11590	383
606	20250320	091800	44574290	11600	11600	11600	11600	2
607	20250320	091700	44551090	11590	11600	11600	11590	50
608	20250320	091600	43971570	11600	11610	11610	11600	488
609	20250320	091500	38310580	11690	11610	11690	11610	111
610	20250320	091400	37021070	11610	11610	11610	11610	0
611	20250320	091300	37021070	11610	11640	11640	11610	968
612	20250320	091200	25770180	11650	11640	11650	11640	105
613	20250320	091100	24547930	11640	11690	11690	11620	372
614	20250320	091000	20220770	11640	11640	11640	11640	106
615	20250320	090900	18986930	11640	11640	11640	11630	220
616	20250320	090800	16426660	11630	11630	11630	11630	7
617	20250320	090700	16345250	11630	11650	11650	11630	446
618	20250320	090600	11157930	11630	11650	11650	11630	50
619	20250320	090500	10576370	11650	11670	11670	11650	59
620	20250320	090400	9888310	11680	11710	11710	11680	195
621	20250320	090300	7606370	11710	11710	11710	11710	55
622	20250320	090200	6962320	11710	11720	11720	11710	34
623	20250320	090100	6564170	11720	11760	11760	11720	333
624	20250320	090000	2652270	11770	11790	11790	11770	225