KissMeData/250000/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	210000	461005360	9860	9860	9860	9860	427
3	20250320	205900	461005360	9860	9860	9860	9860	0
4	20250320	205800	461005360	9860	9860	9860	9860	0
5	20250320	205700	461005360	9860	9860	9860	9860	0
6	20250320	205600	461005360	9860	9860	9860	9860	0
7	20250320	205500	461005360	9860	9860	9860	9860	0
8	20250320	205400	461005360	9860	9860	9860	9860	0
9	20250320	205300	461005360	9860	9860	9860	9860	0
10	20250320	205200	461005360	9860	9860	9860	9860	0
11	20250320	205100	461005360	9860	9860	9860	9860	0
12	20250320	205000	461005360	9860	9860	9860	9860	0
13	20250320	204900	461005360	9860	9860	9860	9860	0
14	20250320	204800	461005360	9860	9860	9860	9860	0
15	20250320	204700	461005360	9860	9860	9860	9860	0
16	20250320	204600	461005360	9860	9860	9860	9860	0
17	20250320	204500	461005360	9860	9860	9860	9860	0
18	20250320	204400	461005360	9860	9860	9860	9860	0
19	20250320	204300	461005360	9860	9860	9860	9860	0
20	20250320	204200	461005360	9860	9860	9860	9860	0
21	20250320	204100	461005360	9860	9860	9860	9860	0
22	20250320	204000	461005360	9860	9860	9860	9860	0
23	20250320	203900	461005360	9860	9860	9860	9860	0
24	20250320	203800	461005360	9860	9860	9860	9860	0
25	20250320	203700	461005360	9860	9860	9860	9860	0
26	20250320	203600	461005360	9860	9860	9860	9860	0
27	20250320	203500	461005360	9860	9860	9860	9860	0
28	20250320	203400	461005360	9860	9860	9860	9860	0
29	20250320	203300	461005360	9860	9860	9860	9860	0
30	20250320	203200	461005360	9860	9860	9860	9860	0
31	20250320	203100	461005360	9860	9860	9860	9860	0
32	20250320	203000	461005360	9860	9860	9860	9860	427
33	20250320	202900	461005360	9860	9860	9860	9860	0
34	20250320	202800	461005360	9860	9860	9860	9860	0
35	20250320	202700	461005360	9860	9860	9860	9860	0
36	20250320	202600	461005360	9860	9860	9860	9860	0
37	20250320	202500	461005360	9860	9860	9860	9860	0
38	20250320	202400	461005360	9860	9860	9860	9860	0
39	20250320	202300	461005360	9860	9860	9860	9860	0
40	20250320	202200	461005360	9860	9860	9860	9860	0
41	20250320	202100	461005360	9860	9860	9860	9860	0
42	20250320	202000	461005360	9860	9860	9860	9860	0
43	20250320	201900	461005360	9860	9860	9860	9860	0
44	20250320	201800	461005360	9860	9860	9860	9860	0
45	20250320	201700	461005360	9860	9860	9860	9860	0
46	20250320	201600	461005360	9860	9860	9860	9860	0
47	20250320	201500	461005360	9860	9860	9860	9860	0
48	20250320	201400	461005360	9860	9860	9860	9860	0
49	20250320	201300	461005360	9860	9860	9860	9860	0
50	20250320	201200	461005360	9860	9860	9860	9860	0
51	20250320	201100	461005360	9860	9860	9860	9860	0
52	20250320	201000	461005360	9860	9860	9860	9860	0
53	20250320	200900	461005360	9860	9860	9860	9860	0
54	20250320	200800	461005360	9860	9860	9860	9860	0
55	20250320	200700	461005360	9860	9860	9860	9860	0
56	20250320	200600	461005360	9860	9860	9860	9860	0
57	20250320	200500	461005360	9860	9860	9860	9860	0
58	20250320	200400	461005360	9860	9860	9860	9860	0
59	20250320	200300	461005360	9860	9860	9860	9860	0
60	20250320	200200	461005360	9860	9860	9860	9860	0
61	20250320	200100	461005360	9860	9860	9860	9860	0
62	20250320	200000	461005360	9860	9860	9860	9860	427
63	20250320	195900	461005360	9860	9860	9860	9860	0
64	20250320	195800	461005360	9860	9860	9860	9860	0
65	20250320	195700	461005360	9860	9860	9860	9860	0
66	20250320	195600	461005360	9860	9860	9860	9860	0
67	20250320	195500	461005360	9860	9860	9860	9860	0
68	20250320	195400	461005360	9860	9860	9860	9860	0
69	20250320	195300	461005360	9860	9860	9860	9860	0
70	20250320	195200	461005360	9860	9860	9860	9860	0
71	20250320	195100	461005360	9860	9860	9860	9860	0
72	20250320	195000	461005360	9860	9860	9860	9860	0
73	20250320	194900	461005360	9860	9860	9860	9860	0
74	20250320	194800	461005360	9860	9860	9860	9860	0
75	20250320	194700	461005360	9860	9860	9860	9860	0
76	20250320	194600	461005360	9860	9860	9860	9860	0
77	20250320	194500	461005360	9860	9860	9860	9860	0
78	20250320	194400	461005360	9860	9860	9860	9860	0
79	20250320	194300	461005360	9860	9860	9860	9860	0
80	20250320	194200	461005360	9860	9860	9860	9860	0
81	20250320	194100	461005360	9860	9860	9860	9860	0
82	20250320	194000	461005360	9860	9860	9860	9860	0
83	20250320	193900	461005360	9860	9860	9860	9860	0
84	20250320	193800	461005360	9860	9860	9860	9860	0
85	20250320	193700	461005360	9860	9860	9860	9860	0
86	20250320	193600	461005360	9860	9860	9860	9860	0
87	20250320	193500	461005360	9860	9860	9860	9860	0
88	20250320	193400	461005360	9860	9860	9860	9860	0
89	20250320	193300	461005360	9860	9860	9860	9860	0
90	20250320	193200	461005360	9860	9860	9860	9860	0
91	20250320	193100	461005360	9860	9860	9860	9860	0
92	20250320	193000	461005360	9860	9860	9860	9860	427
93	20250320	192900	461005360	9860	9860	9860	9860	0
94	20250320	192800	461005360	9860	9860	9860	9860	0
95	20250320	192700	461005360	9860	9860	9860	9860	0
96	20250320	192600	461005360	9860	9860	9860	9860	0
97	20250320	192500	461005360	9860	9860	9860	9860	0
98	20250320	192400	461005360	9860	9860	9860	9860	0
99	20250320	192300	461005360	9860	9860	9860	9860	0
100	20250320	192200	461005360	9860	9860	9860	9860	0
101	20250320	192100	461005360	9860	9860	9860	9860	0
102	20250320	192000	461005360	9860	9860	9860	9860	0
103	20250320	191900	461005360	9860	9860	9860	9860	0
104	20250320	191800	461005360	9860	9860	9860	9860	0
105	20250320	191700	461005360	9860	9860	9860	9860	0
106	20250320	191600	461005360	9860	9860	9860	9860	0
107	20250320	191500	461005360	9860	9860	9860	9860	0
108	20250320	191400	461005360	9860	9860	9860	9860	0
109	20250320	191300	461005360	9860	9860	9860	9860	0
110	20250320	191200	461005360	9860	9860	9860	9860	0
111	20250320	191100	461005360	9860	9860	9860	9860	0
112	20250320	191000	461005360	9860	9860	9860	9860	0
113	20250320	190900	461005360	9860	9860	9860	9860	0
114	20250320	190800	461005360	9860	9860	9860	9860	0
115	20250320	190700	461005360	9860	9860	9860	9860	0
116	20250320	190600	461005360	9860	9860	9860	9860	0
117	20250320	190500	461005360	9860	9860	9860	9860	0
118	20250320	190400	461005360	9860	9860	9860	9860	0
119	20250320	190300	461005360	9860	9860	9860	9860	0
120	20250320	190200	461005360	9860	9860	9860	9860	0
121	20250320	190100	461005360	9860	9860	9860	9860	0
122	20250320	190000	461005360	9860	9860	9860	9860	427
123	20250320	185900	461005360	9860	9860	9860	9860	0
124	20250320	185800	461005360	9860	9860	9860	9860	0
125	20250320	185700	461005360	9860	9860	9860	9860	0
126	20250320	185600	461005360	9860	9860	9860	9860	0
127	20250320	185500	461005360	9860	9860	9860	9860	0
128	20250320	185400	461005360	9860	9860	9860	9860	0
129	20250320	185300	461005360	9860	9860	9860	9860	0
130	20250320	185200	461005360	9860	9860	9860	9860	0
131	20250320	185100	461005360	9860	9860	9860	9860	0
132	20250320	185000	461005360	9860	9860	9860	9860	0
133	20250320	184900	461005360	9860	9860	9860	9860	0
134	20250320	184800	461005360	9860	9860	9860	9860	0
135	20250320	184700	461005360	9860	9860	9860	9860	0
136	20250320	184600	461005360	9860	9860	9860	9860	0
137	20250320	184500	461005360	9860	9860	9860	9860	0
138	20250320	184400	461005360	9860	9860	9860	9860	0
139	20250320	184300	461005360	9860	9860	9860	9860	0
140	20250320	184200	461005360	9860	9860	9860	9860	0
141	20250320	184100	461005360	9860	9860	9860	9860	0
142	20250320	184000	461005360	9860	9860	9860	9860	0
143	20250320	183900	461005360	9860	9860	9860	9860	0
144	20250320	183800	461005360	9860	9860	9860	9860	0
145	20250320	183700	461005360	9860	9860	9860	9860	0
146	20250320	183600	461005360	9860	9860	9860	9860	0
147	20250320	183500	461005360	9860	9860	9860	9860	0
148	20250320	183400	461005360	9860	9860	9860	9860	0
149	20250320	183300	461005360	9860	9860	9860	9860	0
150	20250320	183200	461005360	9860	9860	9860	9860	0
151	20250320	183100	461005360	9860	9860	9860	9860	0
152	20250320	183000	461005360	9860	9860	9860	9860	427
153	20250320	182900	461005360	9860	9860	9860	9860	0
154	20250320	182800	461005360	9860	9860	9860	9860	0
155	20250320	182700	461005360	9860	9860	9860	9860	0
156	20250320	182600	461005360	9860	9860	9860	9860	0
157	20250320	182500	461005360	9860	9860	9860	9860	0
158	20250320	182400	461005360	9860	9860	9860	9860	0
159	20250320	182300	461005360	9860	9860	9860	9860	0
160	20250320	182200	461005360	9860	9860	9860	9860	0
161	20250320	182100	461005360	9860	9860	9860	9860	0
162	20250320	182000	461005360	9860	9860	9860	9860	0
163	20250320	181900	461005360	9860	9860	9860	9860	0
164	20250320	181800	461005360	9860	9860	9860	9860	0
165	20250320	181700	461005360	9860	9860	9860	9860	0
166	20250320	181600	461005360	9860	9860	9860	9860	0
167	20250320	181500	461005360	9860	9860	9860	9860	0
168	20250320	181400	461005360	9860	9860	9860	9860	0
169	20250320	181300	461005360	9860	9860	9860	9860	0
170	20250320	181200	461005360	9860	9860	9860	9860	0
171	20250320	181100	461005360	9860	9860	9860	9860	0
172	20250320	181000	461005360	9860	9860	9860	9860	0
173	20250320	180900	461005360	9860	9860	9860	9860	0
174	20250320	180800	461005360	9860	9860	9860	9860	0
175	20250320	180700	461005360	9860	9860	9860	9860	0
176	20250320	180600	461005360	9860	9860	9860	9860	0
177	20250320	180500	461005360	9860	9860	9860	9860	0
178	20250320	180400	461005360	9860	9860	9860	9860	0
179	20250320	180300	461005360	9860	9860	9860	9860	0
180	20250320	180200	461005360	9860	9860	9860	9860	0
181	20250320	180100	461005360	9860	9860	9860	9860	0
182	20250320	180000	461005360	9860	9860	9860	9860	427
183	20250320	175900	461005360	9860	9860	9860	9860	0
184	20250320	175800	461005360	9860	9860	9860	9860	0
185	20250320	175700	461005360	9860	9860	9860	9860	0
186	20250320	175600	461005360	9860	9860	9860	9860	0
187	20250320	175500	461005360	9860	9860	9860	9860	0
188	20250320	175400	461005360	9860	9860	9860	9860	0
189	20250320	175300	461005360	9860	9860	9860	9860	0
190	20250320	175200	461005360	9860	9860	9860	9860	0
191	20250320	175100	461005360	9860	9860	9860	9860	0
192	20250320	175000	461005360	9860	9860	9860	9860	0
193	20250320	174900	461005360	9860	9860	9860	9860	0
194	20250320	174800	461005360	9860	9860	9860	9860	0
195	20250320	174700	461005360	9860	9860	9860	9860	0
196	20250320	174600	461005360	9860	9860	9860	9860	0
197	20250320	174500	461005360	9860	9860	9860	9860	0
198	20250320	174400	461005360	9860	9860	9860	9860	0
199	20250320	174300	461005360	9860	9860	9860	9860	0
200	20250320	174200	461005360	9860	9860	9860	9860	0
201	20250320	174100	461005360	9860	9860	9860	9860	0
202	20250320	174000	461005360	9860	9860	9860	9860	0
203	20250320	173900	461005360	9860	9860	9860	9860	0
204	20250320	173800	461005360	9860	9860	9860	9860	0
205	20250320	173700	461005360	9860	9860	9860	9860	0
206	20250320	173600	461005360	9860	9860	9860	9860	0
207	20250320	173500	461005360	9860	9860	9860	9860	0
208	20250320	173400	461005360	9860	9860	9860	9860	0
209	20250320	173300	461005360	9860	9860	9860	9860	0
210	20250320	173200	461005360	9860	9860	9860	9860	0
211	20250320	173100	461005360	9860	9860	9860	9860	0
212	20250320	173000	461005360	9860	9860	9860	9860	427
213	20250320	172900	461005360	9860	9860	9860	9860	0
214	20250320	172800	461005360	9860	9860	9860	9860	0
215	20250320	172700	461005360	9860	9860	9860	9860	0
216	20250320	172600	461005360	9860	9860	9860	9860	0
217	20250320	172500	461005360	9860	9860	9860	9860	0
218	20250320	172400	461005360	9860	9860	9860	9860	0
219	20250320	172300	461005360	9860	9860	9860	9860	0
220	20250320	172200	461005360	9860	9860	9860	9860	0
221	20250320	172100	461005360	9860	9860	9860	9860	0
222	20250320	172000	461005360	9860	9860	9860	9860	0
223	20250320	171900	461005360	9860	9860	9860	9860	0
224	20250320	171800	461005360	9860	9860	9860	9860	0
225	20250320	171700	461005360	9860	9860	9860	9860	0
226	20250320	171600	461005360	9860	9860	9860	9860	0
227	20250320	171500	461005360	9860	9860	9860	9860	0
228	20250320	171400	461005360	9860	9860	9860	9860	0
229	20250320	171300	461005360	9860	9860	9860	9860	0
230	20250320	171200	461005360	9860	9860	9860	9860	0
231	20250320	171100	461005360	9860	9860	9860	9860	0
232	20250320	171000	461005360	9860	9860	9860	9860	0
233	20250320	170900	461005360	9860	9860	9860	9860	0
234	20250320	170800	461005360	9860	9860	9860	9860	0
235	20250320	170700	461005360	9860	9860	9860	9860	0
236	20250320	170600	461005360	9860	9860	9860	9860	0
237	20250320	170500	461005360	9860	9860	9860	9860	0
238	20250320	170400	461005360	9860	9860	9860	9860	0
239	20250320	170300	461005360	9860	9860	9860	9860	0
240	20250320	170200	461005360	9860	9860	9860	9860	0
241	20250320	170100	461005360	9860	9860	9860	9860	0
242	20250320	170000	461005360	9860	9860	9860	9860	427
243	20250320	165900	461005360	9860	9860	9860	9860	0
244	20250320	165800	461005360	9860	9860	9860	9860	0
245	20250320	165700	461005360	9860	9860	9860	9860	0
246	20250320	165600	461005360	9860	9860	9860	9860	0
247	20250320	165500	461005360	9860	9860	9860	9860	0
248	20250320	165400	461005360	9860	9860	9860	9860	0
249	20250320	165300	461005360	9860	9860	9860	9860	0
250	20250320	165200	461005360	9860	9860	9860	9860	0
251	20250320	165100	461005360	9860	9860	9860	9860	0
252	20250320	165000	461005360	9860	9860	9860	9860	0
253	20250320	164900	461005360	9860	9860	9860	9860	0
254	20250320	164800	461005360	9860	9860	9860	9860	0
255	20250320	164700	461005360	9860	9860	9860	9860	0
256	20250320	164600	461005360	9860	9860	9860	9860	0
257	20250320	164500	461005360	9860	9860	9860	9860	0
258	20250320	164400	461005360	9860	9860	9860	9860	0
259	20250320	164300	461005360	9860	9860	9860	9860	0
260	20250320	164200	461005360	9860	9860	9860	9860	0
261	20250320	164100	461005360	9860	9860	9860	9860	0
262	20250320	164000	461005360	9860	9860	9860	9860	0
263	20250320	163900	461005360	9860	9860	9860	9860	0
264	20250320	163800	461005360	9860	9860	9860	9860	0
265	20250320	163700	461005360	9860	9860	9860	9860	0
266	20250320	163600	461005360	9860	9860	9860	9860	0
267	20250320	163500	461005360	9860	9860	9860	9860	0
268	20250320	163400	461005360	9860	9860	9860	9860	0
269	20250320	163300	461005360	9860	9860	9860	9860	0
270	20250320	163200	461005360	9860	9860	9860	9860	0
271	20250320	163100	461005360	9860	9860	9860	9860	0
272	20250320	163000	461005360	9860	9860	9860	9860	427
273	20250320	162900	461005360	9860	9860	9860	9860	0
274	20250320	162800	461005360	9860	9860	9860	9860	0
275	20250320	162700	461005360	9860	9860	9860	9860	0
276	20250320	162600	461005360	9860	9860	9860	9860	0
277	20250320	162500	461005360	9860	9860	9860	9860	0
278	20250320	162400	461005360	9860	9860	9860	9860	0
279	20250320	162300	461005360	9860	9860	9860	9860	0
280	20250320	162200	461005360	9860	9860	9860	9860	0
281	20250320	162100	461005360	9860	9860	9860	9860	0
282	20250320	162000	461005360	9860	9860	9860	9860	0
283	20250320	161900	461005360	9860	9860	9860	9860	0
284	20250320	161800	461005360	9860	9860	9860	9860	0
285	20250320	161700	461005360	9860	9860	9860	9860	0
286	20250320	161600	461005360	9860	9860	9860	9860	0
287	20250320	161500	461005360	9860	9860	9860	9860	0
288	20250320	161400	461005360	9860	9860	9860	9860	0
289	20250320	161300	461005360	9860	9860	9860	9860	0
290	20250320	161200	461005360	9860	9860	9860	9860	0
291	20250320	161100	461005360	9860	9860	9860	9860	0
292	20250320	161000	461005360	9860	9860	9860	9860	0
293	20250320	160900	461005360	9860	9860	9860	9860	0
294	20250320	160800	461005360	9860	9860	9860	9860	0
295	20250320	160700	461005360	9860	9860	9860	9860	0
296	20250320	160600	461005360	9860	9860	9860	9860	0
297	20250320	160500	461005360	9860	9860	9860	9860	0
298	20250320	160400	461005360	9860	9860	9860	9860	0
299	20250320	160300	461005360	9860	9860	9860	9860	0
300	20250320	160200	461005360	9860	9860	9860	9860	0
301	20250320	160100	461005360	9860	9860	9860	9860	0
302	20250320	160000	461005360	9860	9860	9860	9860	427
303	20250320	155900	461005360	9860	9860	9860	9860	0
304	20250320	155800	461005360	9860	9860	9860	9860	0
305	20250320	155700	461005360	9860	9860	9860	9860	0
306	20250320	155600	461005360	9860	9860	9860	9860	0
307	20250320	155500	461005360	9860	9860	9860	9860	0
308	20250320	155400	461005360	9860	9860	9860	9860	0
309	20250320	155300	461005360	9860	9860	9860	9860	0
310	20250320	155200	461005360	9860	9860	9860	9860	0
311	20250320	155100	461005360	9860	9860	9860	9860	0
312	20250320	155000	461005360	9860	9860	9860	9860	0
313	20250320	154900	461005360	9860	9860	9860	9860	0
314	20250320	154800	461005360	9860	9860	9860	9860	0
315	20250320	154700	461005360	9860	9860	9860	9860	0
316	20250320	154600	461005360	9860	9860	9860	9860	0
317	20250320	154500	461005360	9860	9860	9860	9860	0
318	20250320	154400	461005360	9860	9860	9860	9860	0
319	20250320	154300	461005360	9860	9860	9860	9860	0
320	20250320	154200	461005360	9860	9860	9860	9860	0
321	20250320	154100	461005360	9860	9860	9860	9860	0
322	20250320	154000	461005360	9860	9860	9860	9860	0
323	20250320	153900	461005360	9860	9860	9860	9860	0
324	20250320	153800	461005360	9860	9860	9860	9860	0
325	20250320	153700	461005360	9860	9860	9860	9860	0
326	20250320	153600	461005360	9860	9860	9860	9860	0
327	20250320	153500	461005360	9860	9860	9860	9860	0
328	20250320	153400	461005360	9860	9860	9860	9860	0
329	20250320	153300	461005360	9860	9860	9860	9860	0
330	20250320	153200	461005360	9860	9860	9860	9860	0
331	20250320	153100	461005360	9860	9860	9860	9860	0
332	20250320	153000	461005360	9860	9860	9860	9860	854
333	20250320	152900	456795140	9860	9860	9860	9860	0
334	20250320	152800	456795140	9860	9860	9860	9860	0
335	20250320	152700	456795140	9860	9860	9860	9860	0
336	20250320	152600	456795140	9860	9860	9860	9860	0
337	20250320	152500	456795140	9860	9860	9860	9860	0
338	20250320	152400	456795140	9860	9860	9860	9860	0
339	20250320	152300	456795140	9860	9860	9860	9860	0
340	20250320	152200	456795140	9860	9860	9860	9860	0
341	20250320	152100	456795140	9860	9860	9860	9860	0
342	20250320	152000	456795140	9860	9860	9860	9860	0
343	20250320	151900	456795140	9860	9860	9860	9860	0
344	20250320	151800	456795140	9860	9860	9860	9860	0
345	20250320	151700	456795140	9860	9810	9860	9810	31
346	20250320	151600	456490980	9860	9860	9860	9860	0
347	20250320	151500	456490980	9860	9820	9860	9800	426
348	20250320	151400	452311870	9860	9860	9860	9860	0
349	20250320	151300	452311870	9860	9860	9860	9860	0
350	20250320	151200	452311870	9860	9860	9860	9860	0
351	20250320	151100	452311870	9860	9830	9860	9830	28
352	20250320	151000	452036600	9870	9870	9870	9870	0
353	20250320	150900	452036600	9870	9870	9870	9870	0
354	20250320	150800	452036600	9870	9840	9870	9840	4
355	20250320	150700	451997170	9870	9870	9870	9870	0
356	20250320	150600	451997170	9870	9870	9870	9870	0
357	20250320	150500	451997170	9870	9870	9870	9870	0
358	20250320	150400	451997170	9870	9870	9870	9870	10
359	20250320	150300	451898470	9870	9870	9870	9870	10
360	20250320	150200	451799770	9870	9870	9870	9870	0
361	20250320	150100	451799770	9870	9870	9870	9870	0
362	20250320	150000	451799770	9870	9870	9870	9870	0
363	20250320	145900	451799770	9870	9870	9870	9870	0
364	20250320	145800	451799770	9870	9870	9870	9870	0
365	20250320	145700	451799770	9870	9870	9870	9870	0
366	20250320	145600	451799770	9870	9870	9870	9870	45
367	20250320	145500	451355620	9870	9870	9870	9870	1
368	20250320	145400	451345750	9870	9810	9870	9810	163
369	20250320	145300	449746660	9870	9870	9870	9870	0
370	20250320	145200	449746660	9870	9810	9870	9810	180
371	20250320	145100	447980740	9890	9890	9890	9890	0
372	20250320	145000	447980740	9890	9890	9890	9890	0
373	20250320	144900	447980740	9890	9890	9890	9890	0
374	20250320	144800	447980740	9890	9890	9890	9890	1
375	20250320	144700	447970850	9810	9830	9830	9810	1229
376	20250320	144600	435909860	9890	9890	9890	9890	0
377	20250320	144500	435909860	9890	9890	9890	9890	0
378	20250320	144400	435909860	9890	9890	9890	9890	0
379	20250320	144300	435909860	9890	9890	9890	9890	0
380	20250320	144200	435909860	9890	9890	9890	9890	0
381	20250320	144100	435909860	9890	9890	9890	9890	0
382	20250320	144000	435909860	9890	9850	9890	9850	1501
383	20250320	143900	421124970	9850	9850	9850	9850	0
384	20250320	143800	421124970	9850	9850	9850	9850	0
385	20250320	143700	421124970	9850	9850	9850	9850	0
386	20250320	143600	421124970	9850	9850	9850	9850	10
387	20250320	143500	421026470	9850	9850	9850	9850	10
388	20250320	143400	420927970	9850	9850	9850	9850	0
389	20250320	143300	420927970	9850	9850	9850	9850	0
390	20250320	143200	420927970	9850	9850	9850	9850	0
391	20250320	143100	420927970	9850	9850	9850	9850	0
392	20250320	143000	420927970	9850	9820	9850	9820	3
393	20250320	142900	420898480	9880	9880	9880	9880	1
394	20250320	142800	420888600	9800	9880	9880	9800	21
395	20250320	142700	420682720	9800	9800	9800	9800	0
396	20250320	142600	420682720	9800	9800	9800	9800	50
397	20250320	142500	420192720	9800	9780	9800	9780	818
398	20250320	142400	412186190	9780	9820	9820	9780	1003
399	20250320	142300	402363670	9860	9860	9860	9860	0
400	20250320	142200	402363670	9860	9860	9860	9860	0
401	20250320	142100	402363670	9860	9860	9860	9860	0
402	20250320	142000	402363670	9860	9860	9860	9860	0
403	20250320	141900	402363670	9860	9860	9860	9860	0
404	20250320	141800	402363670	9860	9860	9860	9860	0
405	20250320	141700	402363670	9860	9860	9860	9860	0
406	20250320	141600	402363670	9860	9860	9860	9860	0
407	20250320	141500	402363670	9860	9860	9860	9860	0
408	20250320	141400	402363670	9860	9860	9860	9860	1
409	20250320	141300	402353810	9820	9820	9820	9820	0
410	20250320	141200	402353810	9820	9820	9820	9820	0
411	20250320	141100	402353810	9820	9820	9820	9820	0
412	20250320	141000	402353810	9820	9830	9830	9820	246
413	20250320	140900	399937770	9830	9830	9830	9830	0
414	20250320	140800	399937770	9830	9830	9830	9830	7
415	20250320	140700	399868960	9830	9830	9830	9830	0
416	20250320	140600	399868960	9830	9830	9830	9830	189
417	20250320	140500	398011090	9830	9830	9830	9830	0
418	20250320	140400	398011090	9830	9830	9830	9830	95
419	20250320	140300	397077240	9860	9860	9860	9860	0
420	20250320	140200	397077240	9860	9860	9860	9860	0
421	20250320	140100	397077240	9860	9860	9860	9860	0
422	20250320	140000	397077240	9860	9860	9860	9860	0
423	20250320	135900	397077240	9860	9830	9860	9830	29
424	20250320	135800	396792140	9830	9850	9850	9830	122
425	20250320	135700	395591750	9850	9850	9850	9850	0
426	20250320	135600	395591750	9850	9850	9850	9850	10
427	20250320	135500	395493250	9850	9850	9850	9850	1
428	20250320	135400	395483400	9830	9830	9830	9830	0
429	20250320	135300	395483400	9830	9830	9830	9830	1
430	20250320	135200	395473570	9830	9830	9830	9830	0
431	20250320	135100	395473570	9830	9830	9830	9830	0
432	20250320	135000	395473570	9830	9830	9830	9830	0
433	20250320	134900	395473570	9830	9830	9830	9830	2
434	20250320	134800	395453910	9840	9840	9840	9840	0
435	20250320	134700	395453910	9840	9820	9840	9820	60
436	20250320	134600	394864510	9830	9830	9830	9830	0
437	20250320	134500	394864510	9830	9830	9830	9830	0
438	20250320	134400	394864510	9830	9830	9830	9830	223
439	20250320	134300	392672420	9830	9830	9830	9830	0
440	20250320	134200	392672420	9830	9830	9830	9830	0
441	20250320	134100	392672420	9830	9830	9830	9830	0
442	20250320	134000	392672420	9830	9830	9830	9830	0
443	20250320	133900	392672420	9830	9830	9830	9830	4
444	20250320	133800	392633100	9830	9830	9830	9830	83
445	20250320	133700	391817210	9860	9860	9860	9860	0
446	20250320	133600	391817210	9860	9830	9860	9830	17
447	20250320	133500	391649890	9820	9820	9820	9820	50
448	20250320	133400	391158890	9800	9800	9800	9800	0
449	20250320	133300	391158890	9800	9800	9800	9800	0
450	20250320	133200	391158890	9800	9860	9860	9800	859
451	20250320	133100	382720470	9860	9860	9860	9860	0
452	20250320	133000	382720470	9860	9860	9860	9860	0
453	20250320	132900	382720470	9860	9860	9860	9860	0
454	20250320	132800	382720470	9860	9870	9870	9860	174
455	20250320	132700	381004050	9870	9870	9870	9870	0
456	20250320	132600	381004050	9870	9870	9870	9870	0
457	20250320	132500	381004050	9870	9880	9880	9870	75
458	20250320	132400	380263710	9880	9880	9880	9880	0
459	20250320	132300	380263710	9880	9880	9880	9880	0
460	20250320	132200	380263710	9880	9880	9880	9880	0
461	20250320	132100	380263710	9880	9880	9880	9880	0
462	20250320	132000	380263710	9880	9880	9880	9880	0
463	20250320	131900	380263710	9880	9880	9880	9880	1
464	20250320	131800	380253830	9880	9880	9880	9880	51
465	20250320	131700	379749950	9880	9880	9880	9880	13
466	20250320	131600	379621510	9880	9880	9880	9880	1
467	20250320	131500	379611630	9880	9880	9880	9880	0
468	20250320	131400	379611630	9880	9880	9880	9880	71
469	20250320	131300	378910150	9880	9880	9880	9880	72
470	20250320	131200	378198790	9890	9900	9900	9890	331
471	20250320	131100	374924830	9900	9900	9900	9900	0
472	20250320	131000	374924830	9900	9900	9900	9900	0
473	20250320	130900	374924830	9900	9900	9900	9900	0
474	20250320	130800	374924830	9900	9900	9900	9900	0
475	20250320	130700	374924830	9900	9900	9900	9900	0
476	20250320	130600	374924830	9900	9900	9900	9900	0
477	20250320	130500	374924830	9900	9900	9900	9900	0
478	20250320	130400	374924830	9900	9900	9900	9900	0
479	20250320	130300	374924830	9900	9910	9910	9900	373
480	20250320	130200	371232060	9910	9910	9910	9910	0
481	20250320	130100	371232060	9910	9910	9910	9910	4
482	20250320	130000	371192420	9940	9940	9940	9940	0
483	20250320	125900	371192420	9940	9940	9940	9940	0
484	20250320	125800	371192420	9940	9940	9940	9940	0
485	20250320	125700	371192420	9940	9940	9940	9940	7
486	20250320	125600	371122840	9940	9940	9940	9940	0
487	20250320	125500	371122840	9940	9940	9940	9940	0
488	20250320	125400	371122840	9940	9910	9940	9890	773
489	20250320	125300	363470540	9900	9900	9900	9900	0
490	20250320	125200	363470540	9900	9900	9900	9900	0
491	20250320	125100	363470540	9900	9900	9900	9900	0
492	20250320	125000	363470540	9900	9900	9900	9900	0
493	20250320	124900	363470540	9900	9900	9900	9900	0
494	20250320	124800	363470540	9900	9940	9940	9900	8
495	20250320	124700	363391280	9910	9930	9930	9910	183
496	20250320	124600	361577670	9930	9930	9930	9930	0
497	20250320	124500	361577670	9930	9920	9930	9920	171
498	20250320	124400	359880640	9910	9920	9920	9910	562
499	20250320	124300	354309720	9930	9930	9930	9930	0
500	20250320	124200	354309720	9930	9930	9930	9930	50
501	20250320	124100	353813220	9920	9920	9920	9920	53
502	20250320	124000	353287460	9920	9920	9920	9920	39
503	20250320	123900	352900580	9920	9920	9920	9920	0
504	20250320	123800	352900580	9920	9920	9920	9920	1
505	20250320	123700	352890660	9930	9930	9930	9930	0
506	20250320	123600	352890660	9930	9930	9930	9930	0
507	20250320	123500	352890660	9930	9930	9930	9930	0
508	20250320	123400	352890660	9930	9930	9930	9930	0
509	20250320	123300	352890660	9930	9930	9930	9930	0
510	20250320	123200	352890660	9930	9930	9930	9930	0
511	20250320	123100	352890660	9930	9930	9930	9930	0
512	20250320	123000	352890660	9930	9930	9930	9930	1
513	20250320	122900	352880730	9930	9930	9930	9930	50
514	20250320	122800	352384230	9910	9910	9910	9910	0
515	20250320	122700	352384230	9910	9910	9910	9910	100
516	20250320	122600	351393230	9920	9920	9920	9920	376
517	20250320	122500	347663310	9930	9930	9930	9930	0
518	20250320	122400	347663310	9930	9930	9930	9930	0
519	20250320	122300	347663310	9930	9930	9930	9930	3
520	20250320	122200	347633520	9930	9930	9930	9930	0
521	20250320	122100	347633520	9930	9930	9930	9930	0
522	20250320	122000	347633520	9930	9930	9930	9930	0
523	20250320	121900	347633520	9930	9930	9930	9930	0
524	20250320	121800	347633520	9930	9930	9930	9930	78
525	20250320	121700	346858980	9930	9930	9930	9930	197
526	20250320	121600	344902770	9940	9940	9940	9940	0
527	20250320	121500	344902770	9940	9940	9940	9940	129
528	20250320	121400	343620510	9940	9940	9940	9940	0
529	20250320	121300	343620510	9940	9940	9940	9940	0
530	20250320	121200	343620510	9940	9940	9940	9940	1
531	20250320	121100	343610570	9930	9930	9930	9930	0
532	20250320	121000	343610570	9930	9930	9930	9930	0
533	20250320	120900	343610570	9930	9940	9940	9930	196
534	20250320	120800	341664280	9940	9940	9940	9940	66
535	20250320	120700	341008240	9960	9960	9960	9960	0
536	20250320	120600	341008240	9960	9960	9960	9960	0
537	20250320	120500	341008240	9960	9940	9960	9940	691
538	20250320	120400	334139680	9940	9940	9940	9940	652
539	20250320	120300	327658800	9970	9970	9970	9970	0
540	20250320	120200	327658800	9970	9970	9970	9970	0
541	20250320	120100	327658800	9970	9970	9970	9970	1
542	20250320	120000	327648830	9970	9970	9970	9970	0
543	20250320	115900	327648830	9970	9970	9970	9970	1
544	20250320	115800	327638860	9950	9950	9950	9950	10
545	20250320	115700	327539360	9970	9960	9970	9960	166
546	20250320	115600	325885990	9980	9980	9980	9980	0
547	20250320	115500	325885990	9980	9980	9980	9980	100
548	20250320	115400	324887990	9980	9980	9980	9980	10
549	20250320	115300	324788190	9990	9990	9990	9990	0
550	20250320	115200	324788190	9990	9970	9990	9970	277
551	20250320	115100	322026480	9990	9990	9990	9990	0
552	20250320	115000	322026480	9990	9990	9990	9990	0
553	20250320	114900	322026480	9990	9990	9990	9990	0
554	20250320	114800	322026480	9990	9990	9990	9990	0
555	20250320	114700	322026480	9990	9990	9990	9990	0
556	20250320	114600	322026480	9990	9990	9990	9990	0
557	20250320	114500	322026480	9990	9990	9990	9990	0
558	20250320	114400	322026480	9990	9990	9990	9990	0
559	20250320	114300	322026480	9990	9990	9990	9990	0
560	20250320	114200	322026480	9990	9990	9990	9990	0
561	20250320	114100	322026480	9990	9970	9990	9970	101
562	20250320	114000	321019490	9990	9990	9990	9990	0
563	20250320	113900	321019490	9990	9990	9990	9990	490
564	20250320	113800	316124390	9990	9990	9990	9990	0
565	20250320	113700	316124390	9990	9970	9990	9970	993
566	20250320	113600	306223150	9980	9970	9980	9970	918
567	20250320	113500	297070630	9970	9950	9970	9950	276
568	20250320	113400	294323600	9960	9940	9960	9940	30
569	20250320	113300	294025380	9970	9970	9970	9970	0
570	20250320	113200	294025380	9970	9970	9970	9970	0
571	20250320	113100	294025380	9970	9970	9970	9970	0
572	20250320	113000	294025380	9970	9970	9970	9970	0
573	20250320	112900	294025380	9970	9970	9970	9970	0
574	20250320	112800	294025380	9970	9970	9970	9970	0
575	20250320	112700	294025380	9970	9970	9970	9970	0
576	20250320	112600	294025380	9970	9970	9970	9970	0
577	20250320	112500	294025380	9970	9970	9970	9970	0
578	20250320	112400	294025380	9970	9970	9970	9970	0
579	20250320	112300	294025380	9970	9970	9970	9970	0
580	20250320	112200	294025380	9970	9970	9970	9970	1
581	20250320	112100	294015410	9970	9970	9970	9970	0
582	20250320	112000	294015410	9970	9970	9970	9970	0
583	20250320	111900	294015410	9970	9970	9970	9970	0
584	20250320	111800	294015410	9970	9970	9970	9970	0
585	20250320	111700	294015410	9970	9970	9970	9970	0
586	20250320	111600	294015410	9970	9930	9970	9930	2
587	20250320	111500	293995510	9970	9970	9970	9970	0
588	20250320	111400	293995510	9970	9970	9970	9970	0
589	20250320	111300	293995510	9970	9970	9970	9970	0
590	20250320	111200	293995510	9970	9970	9970	9970	0
591	20250320	111100	293995510	9970	9970	9970	9970	0
592	20250320	111000	293995510	9970	9970	9970	9970	0
593	20250320	110900	293995510	9970	9970	9970	9970	1
594	20250320	110800	293985540	9960	9960	9960	9960	10
595	20250320	110700	293885940	9970	9970	9970	9970	0
596	20250320	110600	293885940	9970	9970	9970	9970	0
597	20250320	110500	293885940	9970	9970	9970	9970	0
598	20250320	110400	293885940	9970	9930	9970	9930	51
599	20250320	110300	293379470	9970	9970	9970	9970	0
600	20250320	110200	293379470	9970	9970	9970	9970	0
601	20250320	110100	293379470	9970	9970	9970	9970	0
602	20250320	110000	293379470	9970	9970	9970	9970	0
603	20250320	105900	293379470	9970	9970	9970	9970	0
604	20250320	105800	293379470	9970	9970	9970	9970	0
605	20250320	105700	293379470	9970	9970	9970	9970	0
606	20250320	105600	293379470	9970	9970	9970	9970	0
607	20250320	105500	293379470	9970	9950	9970	9930	62
608	20250320	105400	292763670	9950	9930	9950	9920	1111
609	20250320	105300	281736520	9970	9970	9970	9970	0
610	20250320	105200	281736520	9970	9970	9970	9970	0
611	20250320	105100	281736520	9970	9970	9970	9970	0
612	20250320	105000	281736520	9970	9970	9970	9970	0
613	20250320	104900	281736520	9970	9970	9970	9970	0
614	20250320	104800	281736520	9970	9940	9970	9940	100
615	20250320	104700	280742490	9970	9970	9970	9970	0
616	20250320	104600	280742490	9970	9970	9970	9970	0
617	20250320	104500	280742490	9970	9970	9970	9970	0
618	20250320	104400	280742490	9970	9970	9970	9970	0
619	20250320	104300	280742490	9970	9970	9970	9970	0
620	20250320	104200	280742490	9970	9940	9970	9930	28
621	20250320	104100	280464200	9980	9980	9980	9980	0
622	20250320	104000	280464200	9980	9980	9980	9980	0
623	20250320	103900	280464200	9980	9980	9980	9980	0
624	20250320	103800	280464200	9980	9980	9980	9980	0
625	20250320	103700	280464200	9980	9980	9980	9980	0
626	20250320	103600	280464200	9980	9980	9980	9980	0
627	20250320	103500	280464200	9980	9980	9980	9980	0
628	20250320	103400	280464200	9980	9980	9980	9980	1
629	20250320	103300	280454220	9940	9940	9940	9940	1
630	20250320	103200	280444280	9980	9980	9980	9980	0
631	20250320	103100	280444280	9980	9980	9980	9980	0
632	20250320	103000	280444280	9980	9980	9980	9980	1
633	20250320	102900	280434300	9980	9980	9980	9980	1
634	20250320	102800	280424320	9940	9940	9940	9940	0
635	20250320	102700	280424320	9940	9940	9940	9940	0
636	20250320	102600	280424320	9940	9940	9940	9940	0
637	20250320	102500	280424320	9940	9940	9940	9940	34
638	20250320	102400	280086360	9940	9940	9940	9940	700
639	20250320	102300	273128360	9950	9950	9950	9950	0
640	20250320	102200	273128360	9950	9950	9950	9950	100
641	20250320	102100	272133360	9980	9980	9980	9980	10
642	20250320	102000	272033560	9980	9980	9980	9980	0
643	20250320	101900	272033560	9980	9980	9980	9980	0
644	20250320	101800	272033560	9980	9980	9980	9980	0
645	20250320	101700	272033560	9980	9980	9980	9980	0
646	20250320	101600	272033560	9980	9950	9980	9950	202
647	20250320	101500	270023630	10000	10000	10000	10000	0
648	20250320	101400	270023630	10000	10000	10000	10000	0
649	20250320	101300	270023630	10000	10000	10000	10000	0
650	20250320	101200	270023630	10000	10000	10000	10000	0
651	20250320	101100	270023630	10000	9950	10000	9950	503
652	20250320	101000	265018680	10000	9970	10000	9960	158
653	20250320	100900	263444880	10010	10010	10010	10010	0
654	20250320	100800	263444880	10010	10010	10010	10010	0
655	20250320	100700	263444880	10010	9970	10010	9970	97
656	20250320	100600	262477750	10010	10010	10010	10010	0
657	20250320	100500	262477750	10010	10010	10010	10010	0
658	20250320	100400	262477750	10010	10010	10010	10010	0
659	20250320	100300	262477750	10010	10010	10010	10010	0
660	20250320	100200	262477750	10010	9970	10010	9970	602
661	20250320	100100	256475730	10010	10010	10010	10010	0
662	20250320	100000	256475730	10010	10010	10010	10010	0
663	20250320	095900	256475730	10010	9970	10010	9970	38
664	20250320	095800	256096830	9970	9960	9970	9950	226
665	20250320	095700	253847870	9950	9950	9950	9950	0
666	20250320	095600	253847870	9950	9950	9950	9950	0
667	20250320	095500	253847870	9950	9950	9950	9950	0
668	20250320	095400	253847870	9950	9950	9950	9950	0
669	20250320	095300	253847870	9950	9950	9950	9950	121
670	20250320	095200	252643920	9960	9980	9980	9960	35
671	20250320	095100	252295140	10010	10010	10010	10010	0
672	20250320	095000	252295140	10010	10010	10010	10010	0
673	20250320	094900	252295140	10010	10010	10010	10010	0
674	20250320	094800	252295140	10010	10010	10010	10010	0
675	20250320	094700	252295140	10010	10010	10010	10010	711
676	20250320	094600	245178030	9960	9980	9980	9960	127
677	20250320	094500	243912790	10020	10020	10020	10020	0
678	20250320	094400	243912790	10020	9980	10020	9980	2525
679	20250320	094300	218615070	10000	10000	10000	10000	1
680	20250320	094200	218605070	9980	10040	10040	9980	17
681	20250320	094100	218434810	10040	9970	10040	9970	2390
682	20250320	094000	194487880	9970	9970	9970	9970	1
683	20250320	093900	194477910	9940	9940	9940	9940	0
684	20250320	093800	194477910	9940	9940	9940	9940	0
685	20250320	093700	194477910	9940	9940	9940	9940	0
686	20250320	093600	194477910	9940	9940	9940	9940	0
687	20250320	093500	194477910	9940	9940	9940	9940	0
688	20250320	093400	194477910	9940	9940	9940	9940	20
689	20250320	093300	194279110	9970	9960	9970	9940	279
690	20250320	093200	191503840	9930	10000	10000	9930	2
691	20250320	093100	191483910	10000	10000	10000	10000	0
692	20250320	093000	191483910	10000	10000	10000	10000	0
693	20250320	092900	191483910	10000	10000	10000	10000	0
694	20250320	092800	191483910	10000	10000	10000	10000	0
695	20250320	092700	191483910	10000	10000	10000	10000	0
696	20250320	092600	191483910	10000	9940	10000	9940	101
697	20250320	092500	190479910	10010	10010	10010	10010	0
698	20250320	092400	190479910	10010	9990	10010	9970	227
699	20250320	092300	188215120	10020	9990	10020	9990	1253
700	20250320	092200	175695380	9990	9950	9990	9950	2754
701	20250320	092100	148231610	9970	9970	9970	9970	0
702	20250320	092000	148231610	9970	9970	9970	9970	0
703	20250320	091900	148231610	9970	9970	9970	9970	0
704	20250320	091800	148231610	9970	9970	9970	9970	0
705	20250320	091700	148231610	9970	9970	9970	9970	0
706	20250320	091600	148231610	9970	9940	9970	9940	1626
707	20250320	091500	132035620	9920	9920	9920	9920	25
708	20250320	091400	131787620	9920	9930	9930	9920	366
709	20250320	091300	128156820	9970	9970	9970	9970	0
710	20250320	091200	128156820	9970	9970	9970	9970	2
711	20250320	091100	128136880	9920	9930	9930	9920	210
712	20250320	091000	126051680	9930	9960	9960	9930	454
713	20250320	090900	121538320	9980	9980	9980	9980	20
714	20250320	090800	121338720	9990	9970	9990	9970	260
715	20250320	090700	118746500	10020	10020	10030	9980	871
716	20250320	090600	110044930	10030	10020	10030	10010	3768
717	20250320	090500	72319230	10030	10030	10030	10000	395
718	20250320	090400	68366680	10030	10020	10030	9990	87
719	20250320	090300	67496570	10030	10020	10030	9980	1275
720	20250320	090200	54718730	10030	9980	10030	9980	2591
721	20250320	090100	28816090	9990	9990	9990	9940	671
722	20250320	090000	22112850	10000	9960	10000	9900	2228