KissMeData/086890/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	200200	642956300	5340	5340	5340	5340	4535
3	20250320	200100	642956300	5340	5340	5340	5340	0
4	20250320	200000	642956300	5340	5340	5340	5340	0
5	20250320	195900	642956300	5340	5340	5340	5340	0
6	20250320	195800	642956300	5340	5340	5340	5340	0
7	20250320	195700	642956300	5340	5340	5340	5340	0
8	20250320	195600	642956300	5340	5340	5340	5340	0
9	20250320	195500	642956300	5340	5340	5340	5340	0
10	20250320	195400	642956300	5340	5340	5340	5340	0
11	20250320	195300	642956300	5340	5340	5340	5340	0
12	20250320	195200	642956300	5340	5340	5340	5340	0
13	20250320	195100	642956300	5340	5340	5340	5340	0
14	20250320	195000	642956300	5340	5340	5340	5340	0
15	20250320	194900	642956300	5340	5340	5340	5340	0
16	20250320	194800	642956300	5340	5340	5340	5340	0
17	20250320	194700	642956300	5340	5340	5340	5340	0
18	20250320	194600	642956300	5340	5340	5340	5340	0
19	20250320	194500	642956300	5340	5340	5340	5340	0
20	20250320	194400	642956300	5340	5340	5340	5340	0
21	20250320	194300	642956300	5340	5340	5340	5340	0
22	20250320	194200	642956300	5340	5340	5340	5340	0
23	20250320	194100	642956300	5340	5340	5340	5340	0
24	20250320	194000	642956300	5340	5340	5340	5340	0
25	20250320	193900	642956300	5340	5340	5340	5340	0
26	20250320	193800	642956300	5340	5340	5340	5340	0
27	20250320	193700	642956300	5340	5340	5340	5340	0
28	20250320	193600	642956300	5340	5340	5340	5340	0
29	20250320	193500	642956300	5340	5340	5340	5340	0
30	20250320	193400	642956300	5340	5340	5340	5340	0
31	20250320	193300	642956300	5340	5340	5340	5340	0
32	20250320	193200	642956300	5340	5340	5340	5340	4535
33	20250320	193100	642956300	5340	5340	5340	5340	0
34	20250320	193000	642956300	5340	5340	5340	5340	0
35	20250320	192900	642956300	5340	5340	5340	5340	0
36	20250320	192800	642956300	5340	5340	5340	5340	0
37	20250320	192700	642956300	5340	5340	5340	5340	0
38	20250320	192600	642956300	5340	5340	5340	5340	0
39	20250320	192500	642956300	5340	5340	5340	5340	0
40	20250320	192400	642956300	5340	5340	5340	5340	0
41	20250320	192300	642956300	5340	5340	5340	5340	0
42	20250320	192200	642956300	5340	5340	5340	5340	0
43	20250320	192100	642956300	5340	5340	5340	5340	0
44	20250320	192000	642956300	5340	5340	5340	5340	0
45	20250320	191900	642956300	5340	5340	5340	5340	0
46	20250320	191800	642956300	5340	5340	5340	5340	0
47	20250320	191700	642956300	5340	5340	5340	5340	0
48	20250320	191600	642956300	5340	5340	5340	5340	0
49	20250320	191500	642956300	5340	5340	5340	5340	0
50	20250320	191400	642956300	5340	5340	5340	5340	0
51	20250320	191300	642956300	5340	5340	5340	5340	0
52	20250320	191200	642956300	5340	5340	5340	5340	0
53	20250320	191100	642956300	5340	5340	5340	5340	0
54	20250320	191000	642956300	5340	5340	5340	5340	0
55	20250320	190900	642956300	5340	5340	5340	5340	0
56	20250320	190800	642956300	5340	5340	5340	5340	0
57	20250320	190700	642956300	5340	5340	5340	5340	0
58	20250320	190600	642956300	5340	5340	5340	5340	0
59	20250320	190500	642956300	5340	5340	5340	5340	0
60	20250320	190400	642956300	5340	5340	5340	5340	0
61	20250320	190300	642956300	5340	5340	5340	5340	0
62	20250320	190200	642956300	5340	5340	5340	5340	4535
63	20250320	190100	642956300	5340	5340	5340	5340	0
64	20250320	190000	642956300	5340	5340	5340	5340	0
65	20250320	185900	642956300	5340	5340	5340	5340	0
66	20250320	185800	642956300	5340	5340	5340	5340	0
67	20250320	185700	642956300	5340	5340	5340	5340	0
68	20250320	185600	642956300	5340	5340	5340	5340	0
69	20250320	185500	642956300	5340	5340	5340	5340	0
70	20250320	185400	642956300	5340	5340	5340	5340	0
71	20250320	185300	642956300	5340	5340	5340	5340	0
72	20250320	185200	642956300	5340	5340	5340	5340	0
73	20250320	185100	642956300	5340	5340	5340	5340	0
74	20250320	185000	642956300	5340	5340	5340	5340	0
75	20250320	184900	642956300	5340	5340	5340	5340	0
76	20250320	184800	642956300	5340	5340	5340	5340	0
77	20250320	184700	642956300	5340	5340	5340	5340	0
78	20250320	184600	642956300	5340	5340	5340	5340	0
79	20250320	184500	642956300	5340	5340	5340	5340	0
80	20250320	184400	642956300	5340	5340	5340	5340	0
81	20250320	184300	642956300	5340	5340	5340	5340	0
82	20250320	184200	642956300	5340	5340	5340	5340	0
83	20250320	184100	642956300	5340	5340	5340	5340	0
84	20250320	184000	642956300	5340	5340	5340	5340	0
85	20250320	183900	642956300	5340	5340	5340	5340	0
86	20250320	183800	642956300	5340	5340	5340	5340	0
87	20250320	183700	642956300	5340	5340	5340	5340	0
88	20250320	183600	642956300	5340	5340	5340	5340	0
89	20250320	183500	642956300	5340	5340	5340	5340	0
90	20250320	183400	642956300	5340	5340	5340	5340	0
91	20250320	183300	642956300	5340	5340	5340	5340	0
92	20250320	183200	642956300	5340	5340	5340	5340	4535
93	20250320	183100	642956300	5340	5340	5340	5340	0
94	20250320	183000	642956300	5340	5340	5340	5340	0
95	20250320	182900	642956300	5340	5340	5340	5340	0
96	20250320	182800	642956300	5340	5340	5340	5340	0
97	20250320	182700	642956300	5340	5340	5340	5340	0
98	20250320	182600	642956300	5340	5340	5340	5340	0
99	20250320	182500	642956300	5340	5340	5340	5340	0
100	20250320	182400	642956300	5340	5340	5340	5340	0
101	20250320	182300	642956300	5340	5340	5340	5340	0
102	20250320	182200	642956300	5340	5340	5340	5340	0
103	20250320	182100	642956300	5340	5340	5340	5340	0
104	20250320	182000	642956300	5340	5340	5340	5340	0
105	20250320	181900	642956300	5340	5340	5340	5340	0
106	20250320	181800	642956300	5340	5340	5340	5340	0
107	20250320	181700	642956300	5340	5340	5340	5340	0
108	20250320	181600	642956300	5340	5340	5340	5340	0
109	20250320	181500	642956300	5340	5340	5340	5340	0
110	20250320	181400	642956300	5340	5340	5340	5340	0
111	20250320	181300	642956300	5340	5340	5340	5340	0
112	20250320	181200	642956300	5340	5340	5340	5340	0
113	20250320	181100	642956300	5340	5340	5340	5340	0
114	20250320	181000	642956300	5340	5340	5340	5340	0
115	20250320	180900	642956300	5340	5340	5340	5340	0
116	20250320	180800	642956300	5340	5340	5340	5340	0
117	20250320	180700	642956300	5340	5340	5340	5340	0
118	20250320	180600	642956300	5340	5340	5340	5340	0
119	20250320	180500	642956300	5340	5340	5340	5340	0
120	20250320	180400	642956300	5340	5340	5340	5340	0
121	20250320	180300	642956300	5340	5340	5340	5340	0
122	20250320	180200	642956300	5340	5340	5340	5340	4535
123	20250320	180100	642956300	5340	5340	5340	5340	0
124	20250320	180000	642956300	5340	5340	5340	5340	0
125	20250320	175900	642956300	5340	5340	5340	5340	0
126	20250320	175800	642956300	5340	5340	5340	5340	0
127	20250320	175700	642956300	5340	5340	5340	5340	0
128	20250320	175600	642956300	5340	5340	5340	5340	0
129	20250320	175500	642956300	5340	5340	5340	5340	0
130	20250320	175400	642956300	5340	5340	5340	5340	0
131	20250320	175300	642956300	5340	5340	5340	5340	0
132	20250320	175200	642956300	5340	5340	5340	5340	0
133	20250320	175100	642956300	5340	5340	5340	5340	0
134	20250320	175000	642956300	5340	5340	5340	5340	0
135	20250320	174900	642956300	5340	5340	5340	5340	0
136	20250320	174800	642956300	5340	5340	5340	5340	0
137	20250320	174700	642956300	5340	5340	5340	5340	0
138	20250320	174600	642956300	5340	5340	5340	5340	0
139	20250320	174500	642956300	5340	5340	5340	5340	0
140	20250320	174400	642956300	5340	5340	5340	5340	0
141	20250320	174300	642956300	5340	5340	5340	5340	0
142	20250320	174200	642956300	5340	5340	5340	5340	0
143	20250320	174100	642956300	5340	5340	5340	5340	0
144	20250320	174000	642956300	5340	5340	5340	5340	0
145	20250320	173900	642956300	5340	5340	5340	5340	0
146	20250320	173800	642956300	5340	5340	5340	5340	0
147	20250320	173700	642956300	5340	5340	5340	5340	0
148	20250320	173600	642956300	5340	5340	5340	5340	0
149	20250320	173500	642956300	5340	5340	5340	5340	0
150	20250320	173400	642956300	5340	5340	5340	5340	0
151	20250320	173300	642956300	5340	5340	5340	5340	0
152	20250320	173200	642956300	5340	5340	5340	5340	4535
153	20250320	173100	642956300	5340	5340	5340	5340	0
154	20250320	173000	642956300	5340	5340	5340	5340	0
155	20250320	172900	642956300	5340	5340	5340	5340	0
156	20250320	172800	642956300	5340	5340	5340	5340	0
157	20250320	172700	642956300	5340	5340	5340	5340	0
158	20250320	172600	642956300	5340	5340	5340	5340	0
159	20250320	172500	642956300	5340	5340	5340	5340	0
160	20250320	172400	642956300	5340	5340	5340	5340	0
161	20250320	172300	642956300	5340	5340	5340	5340	0
162	20250320	172200	642956300	5340	5340	5340	5340	0
163	20250320	172100	642956300	5340	5340	5340	5340	0
164	20250320	172000	642956300	5340	5340	5340	5340	0
165	20250320	171900	642956300	5340	5340	5340	5340	0
166	20250320	171800	642956300	5340	5340	5340	5340	0
167	20250320	171700	642956300	5340	5340	5340	5340	0
168	20250320	171600	642956300	5340	5340	5340	5340	0
169	20250320	171500	642956300	5340	5340	5340	5340	0
170	20250320	171400	642956300	5340	5340	5340	5340	0
171	20250320	171300	642956300	5340	5340	5340	5340	0
172	20250320	171200	642956300	5340	5340	5340	5340	0
173	20250320	171100	642956300	5340	5340	5340	5340	0
174	20250320	171000	642956300	5340	5340	5340	5340	0
175	20250320	170900	642956300	5340	5340	5340	5340	0
176	20250320	170800	642956300	5340	5340	5340	5340	0
177	20250320	170700	642956300	5340	5340	5340	5340	0
178	20250320	170600	642956300	5340	5340	5340	5340	0
179	20250320	170500	642956300	5340	5340	5340	5340	0
180	20250320	170400	642956300	5340	5340	5340	5340	0
181	20250320	170300	642956300	5340	5340	5340	5340	0
182	20250320	170200	642956300	5340	5340	5340	5340	4535
183	20250320	170100	642956300	5340	5340	5340	5340	0
184	20250320	170000	642956300	5340	5340	5340	5340	0
185	20250320	165900	642956300	5340	5340	5340	5340	0
186	20250320	165800	642956300	5340	5340	5340	5340	0
187	20250320	165700	642956300	5340	5340	5340	5340	0
188	20250320	165600	642956300	5340	5340	5340	5340	0
189	20250320	165500	642956300	5340	5340	5340	5340	0
190	20250320	165400	642956300	5340	5340	5340	5340	0
191	20250320	165300	642956300	5340	5340	5340	5340	0
192	20250320	165200	642956300	5340	5340	5340	5340	0
193	20250320	165100	642956300	5340	5340	5340	5340	0
194	20250320	165000	642956300	5340	5340	5340	5340	0
195	20250320	164900	642956300	5340	5340	5340	5340	0
196	20250320	164800	642956300	5340	5340	5340	5340	0
197	20250320	164700	642956300	5340	5340	5340	5340	0
198	20250320	164600	642956300	5340	5340	5340	5340	0
199	20250320	164500	642956300	5340	5340	5340	5340	0
200	20250320	164400	642956300	5340	5340	5340	5340	0
201	20250320	164300	642956300	5340	5340	5340	5340	0
202	20250320	164200	642956300	5340	5340	5340	5340	0
203	20250320	164100	642956300	5340	5340	5340	5340	0
204	20250320	164000	642956300	5340	5340	5340	5340	0
205	20250320	163900	642956300	5340	5340	5340	5340	0
206	20250320	163800	642956300	5340	5340	5340	5340	0
207	20250320	163700	642956300	5340	5340	5340	5340	0
208	20250320	163600	642956300	5340	5340	5340	5340	0
209	20250320	163500	642956300	5340	5340	5340	5340	0
210	20250320	163400	642956300	5340	5340	5340	5340	0
211	20250320	163300	642956300	5340	5340	5340	5340	0
212	20250320	163200	642956300	5340	5340	5340	5340	4535
213	20250320	163100	642956300	5340	5340	5340	5340	0
214	20250320	163000	642956300	5340	5340	5340	5340	0
215	20250320	162900	642956300	5340	5340	5340	5340	0
216	20250320	162800	642956300	5340	5340	5340	5340	0
217	20250320	162700	642956300	5340	5340	5340	5340	0
218	20250320	162600	642956300	5340	5340	5340	5340	0
219	20250320	162500	642956300	5340	5340	5340	5340	0
220	20250320	162400	642956300	5340	5340	5340	5340	0
221	20250320	162300	642956300	5340	5340	5340	5340	0
222	20250320	162200	642956300	5340	5340	5340	5340	0
223	20250320	162100	642956300	5340	5340	5340	5340	0
224	20250320	162000	642956300	5340	5340	5340	5340	0
225	20250320	161900	642956300	5340	5340	5340	5340	0
226	20250320	161800	642956300	5340	5340	5340	5340	0
227	20250320	161700	642956300	5340	5340	5340	5340	0
228	20250320	161600	642956300	5340	5340	5340	5340	0
229	20250320	161500	642956300	5340	5340	5340	5340	0
230	20250320	161400	642956300	5340	5340	5340	5340	0
231	20250320	161300	642956300	5340	5340	5340	5340	0
232	20250320	161200	642956300	5340	5340	5340	5340	0
233	20250320	161100	642956300	5340	5340	5340	5340	0
234	20250320	161000	642956300	5340	5340	5340	5340	0
235	20250320	160900	642956300	5340	5340	5340	5340	0
236	20250320	160800	642956300	5340	5340	5340	5340	0
237	20250320	160700	642956300	5340	5340	5340	5340	0
238	20250320	160600	642956300	5340	5340	5340	5340	0
239	20250320	160500	642956300	5340	5340	5340	5340	0
240	20250320	160400	642956300	5340	5340	5340	5340	0
241	20250320	160300	642956300	5340	5340	5340	5340	0
242	20250320	160200	642956300	5340	5340	5340	5340	4535
243	20250320	160100	642956300	5340	5340	5340	5340	0
244	20250320	160000	642956300	5340	5340	5340	5340	0
245	20250320	155900	642956300	5340	5340	5340	5340	0
246	20250320	155800	642956300	5340	5340	5340	5340	0
247	20250320	155700	642956300	5340	5340	5340	5340	0
248	20250320	155600	642956300	5340	5340	5340	5340	0
249	20250320	155500	642956300	5340	5340	5340	5340	0
250	20250320	155400	642956300	5340	5340	5340	5340	0
251	20250320	155300	642956300	5340	5340	5340	5340	0
252	20250320	155200	642956300	5340	5340	5340	5340	0
253	20250320	155100	642956300	5340	5340	5340	5340	0
254	20250320	155000	642956300	5340	5340	5340	5340	0
255	20250320	154900	642956300	5340	5340	5340	5340	0
256	20250320	154800	642956300	5340	5340	5340	5340	0
257	20250320	154700	642956300	5340	5340	5340	5340	0
258	20250320	154600	642956300	5340	5340	5340	5340	0
259	20250320	154500	642956300	5340	5340	5340	5340	0
260	20250320	154400	642956300	5340	5340	5340	5340	0
261	20250320	154300	642956300	5340	5340	5340	5340	0
262	20250320	154200	642956300	5340	5340	5340	5340	0
263	20250320	154100	642956300	5340	5340	5340	5340	0
264	20250320	154000	642956300	5340	5340	5340	5340	0
265	20250320	153900	642956300	5340	5340	5340	5340	0
266	20250320	153800	642956300	5340	5340	5340	5340	0
267	20250320	153700	642956300	5340	5340	5340	5340	0
268	20250320	153600	642956300	5340	5340	5340	5340	0
269	20250320	153500	642956300	5340	5340	5340	5340	0
270	20250320	153400	642956300	5340	5340	5340	5340	0
271	20250320	153300	642956300	5340	5340	5340	5340	0
272	20250320	153200	642956300	5340	5340	5340	5340	4535
273	20250320	153100	642956300	5340	5340	5340	5340	0
274	20250320	153000	642956300	5340	5340	5340	5340	4535
275	20250320	152900	618739400	5340	5340	5340	5340	0
276	20250320	152800	618739400	5340	5340	5340	5340	0
277	20250320	152700	618739400	5340	5340	5340	5340	0
278	20250320	152600	618739400	5340	5340	5340	5340	0
279	20250320	152500	618739400	5340	5340	5340	5340	0
280	20250320	152400	618739400	5340	5340	5340	5340	0
281	20250320	152300	618739400	5340	5340	5340	5340	0
282	20250320	152200	618739400	5340	5340	5340	5340	0
283	20250320	152100	618739400	5340	5340	5340	5340	0
284	20250320	152000	618739400	5340	5340	5340	5340	0
285	20250320	151900	618739400	5340	5340	5340	5340	0
286	20250320	151800	618739400	5340	5350	5350	5340	833
287	20250320	151700	614287870	5340	5350	5350	5340	21
288	20250320	151600	614175530	5340	5340	5340	5340	0
289	20250320	151500	614175530	5340	5350	5350	5340	11
290	20250320	151400	614116690	5340	5340	5340	5330	2377
291	20250320	151300	601443510	5340	5350	5350	5340	322
292	20250320	151200	599723930	5340	5345	5345	5340	4
293	20250320	151100	599702555	5350	5340	5350	5340	2007
294	20250320	151000	588985105	5340	5350	5350	5340	3646
295	20250320	150900	569499005	5350	5350	5350	5350	1
296	20250320	150800	569493655	5380	5350	5380	5350	25
297	20250320	150700	569359555	5350	5370	5370	5350	1238
298	20250320	150600	562721615	5360	5350	5360	5350	67
299	20250320	150500	562362505	5360	5350	5360	5350	76
300	20250320	150400	561955895	5360	5360	5360	5360	0
301	20250320	150300	561955895	5360	5360	5360	5360	5
302	20250320	150200	561929095	5350	5340	5350	5340	11
303	20250320	150100	561870345	5340	5340	5340	5340	1
304	20250320	150000	561865005	5360	5350	5360	5350	20
305	20250320	145900	561757905	5350	5360	5360	5350	86
306	20250320	145800	561297000	5350	5350	5350	5350	0
307	20250320	145700	561297000	5350	5350	5350	5350	0
308	20250320	145600	561297000	5350	5350	5350	5350	0
309	20250320	145500	561297000	5350	5350	5350	5350	673
310	20250320	145400	557696450	5350	5350	5350	5350	201
311	20250320	145300	556621100	5350	5350	5350	5350	0
312	20250320	145200	556621100	5350	5350	5350	5350	1
313	20250320	145100	556615750	5350	5350	5350	5350	0
314	20250320	145000	556615750	5350	5360	5360	5350	2
315	20250320	144900	556605040	5340	5340	5340	5340	0
316	20250320	144800	556605040	5340	5370	5370	5340	193
317	20250320	144700	555568970	5360	5360	5360	5360	12
318	20250320	144600	555504650	5340	5350	5360	5340	291
319	20250320	144500	553945810	5360	5350	5360	5330	5011
320	20250320	144400	527088310	5330	5330	5330	5330	0
321	20250320	144300	527088310	5330	5340	5340	5330	501
322	20250320	144200	524412980	5350	5340	5350	5340	5401
323	20250320	144100	495567640	5350	5370	5370	5350	502
324	20250320	144000	492881920	5350	5370	5370	5350	4
325	20250320	143900	492860480	5370	5350	5370	5350	4
326	20250320	143800	492839040	5370	5350	5370	5350	2460
327	20250320	143700	479653940	5330	5340	5340	5330	105
328	20250320	143600	479093260	5340	5340	5340	5340	1
329	20250320	143500	479087920	5350	5350	5350	5350	512
330	20250320	143400	476348720	5340	5340	5340	5340	0
331	20250320	143300	476348720	5340	5340	5340	5340	790
332	20250320	143200	472130120	5350	5360	5360	5330	513
333	20250320	143100	469383260	5330	5350	5350	5330	1508
334	20250320	143000	461320540	5360	5360	5360	5360	100
335	20250320	142900	460784540	5340	5370	5370	5340	2520
336	20250320	142800	447326120	5350	5350	5350	5350	0
337	20250320	142700	447326120	5350	5350	5350	5350	0
338	20250320	142600	447326120	5350	5360	5360	5350	6
339	20250320	142500	447293970	5350	5370	5370	5350	2015
340	20250320	142400	436513560	5360	5360	5360	5360	0
341	20250320	142300	436513560	5360	5370	5390	5350	1033
342	20250320	142200	430950620	5350	5350	5350	5350	1005
343	20250320	142100	425573870	5350	5370	5370	5350	503
344	20250320	142000	422881870	5350	5350	5350	5350	0
345	20250320	141900	422881870	5350	5350	5350	5350	20
346	20250320	141800	422774870	5350	5350	5350	5350	0
347	20250320	141700	422774870	5350	5350	5350	5350	1442
348	20250320	141600	415060170	5350	5350	5350	5350	0
349	20250320	141500	415060170	5350	5360	5360	5350	11
350	20250320	141400	415001220	5380	5380	5380	5380	6
351	20250320	141300	414968940	5350	5350	5350	5350	0
352	20250320	141200	414968940	5350	5370	5370	5350	203
353	20250320	141100	413882070	5360	5360	5360	5360	0
354	20250320	141000	413882070	5360	5360	5360	5360	13
355	20250320	140900	413812390	5360	5370	5370	5360	176
356	20250320	140800	412869010	5360	5360	5360	5360	0
357	20250320	140700	412869010	5360	5360	5360	5360	0
358	20250320	140600	412869010	5360	5360	5370	5360	105
359	20250320	140500	412306180	5360	5370	5380	5360	10
360	20250320	140400	412252480	5360	5360	5360	5360	0
361	20250320	140300	412252480	5360	5360	5360	5360	0
362	20250320	140200	412252480	5360	5360	5360	5360	0
363	20250320	140100	412252480	5360	5360	5360	5360	0
364	20250320	140000	412252480	5360	5360	5360	5360	5
365	20250320	135900	412225680	5360	5360	5360	5360	0
366	20250320	135800	412225680	5360	5360	5360	5360	500
367	20250320	135700	409545680	5360	5370	5370	5360	18
368	20250320	135600	409449030	5360	5370	5370	5360	70
369	20250320	135500	409073160	5380	5380	5380	5380	0
370	20250320	135400	409073160	5380	5380	5380	5380	1
371	20250320	135300	409067780	5370	5365	5370	5350	995
372	20250320	135200	403743605	5390	5380	5390	5360	30
373	20250320	135100	403582145	5360	5360	5360	5360	1
374	20250320	135000	403576785	5370	5370	5370	5370	11
375	20250320	134900	403517715	5350	5350	5350	5350	25
376	20250320	134800	403383965	5350	5350	5350	5350	0
377	20250320	134700	403383965	5350	5370	5370	5350	14
378	20250320	134600	403308895	5350	5350	5350	5350	10
379	20250320	134500	403255395	5350	5370	5370	5350	2002
380	20250320	134400	392542755	5360	5380	5380	5360	400
381	20250320	134300	390390885	5380	5380	5380	5380	0
382	20250320	134200	390390885	5380	5390	5390	5380	6
383	20250320	134100	390358595	5380	5380	5380	5360	926
384	20250320	134000	385379935	5370	5370	5370	5370	6
385	20250320	133900	385347715	5375	5370	5375	5370	55
386	20250320	133800	385052355	5360	5360	5360	5360	0
387	20250320	133700	385052355	5360	5360	5360	5360	1
388	20250320	133600	385046995	5370	5370	5370	5370	18
389	20250320	133500	384950335	5360	5370	5370	5360	37
390	20250320	133400	384751655	5370	5370	5370	5370	180
391	20250320	133300	383785055	5370	5370	5370	5370	0
392	20250320	133200	383785055	5370	5370	5370	5370	213
393	20250320	133100	382641245	5370	5370	5370	5370	0
394	20250320	133000	382641245	5370	5370	5370	5370	4586
395	20250320	132900	358014425	5360	5380	5380	5360	7204
396	20250320	132800	319335545	5380	5365	5380	5365	653
397	20250320	132700	315823055	5370	5370	5370	5370	0
398	20250320	132600	315823055	5370	5370	5370	5370	5
399	20250320	132500	315796205	5370	5370	5370	5370	1
400	20250320	132400	315790835	5360	5360	5360	5360	1
401	20250320	132300	315785475	5370	5360	5380	5360	14
402	20250320	132200	315710395	5370	5370	5370	5370	117
403	20250320	132100	315082105	5390	5390	5390	5390	1
404	20250320	132000	315076715	5370	5370	5370	5370	0
405	20250320	131900	315076715	5370	5370	5370	5370	0
406	20250320	131800	315076715	5370	5370	5380	5370	210
407	20250320	131700	313947475	5370	5370	5370	5370	0
408	20250320	131600	313947475	5370	5370	5380	5370	41
409	20250320	131500	313727295	5360	5360	5360	5360	179
410	20250320	131400	312767855	5360	5360	5360	5360	0
411	20250320	131300	312767855	5360	5390	5390	5330	7030
412	20250320	131200	275175405	5360	5370	5370	5360	405
413	20250320	131100	273000565	5360	5390	5390	5360	4241
414	20250320	131000	250202475	5390	5410	5410	5390	4896
415	20250320	130900	223767435	5410	5410	5410	5410	0
416	20250320	130800	223767435	5410	5410	5410	5410	0
417	20250320	130700	223767435	5410	5410	5410	5410	0
418	20250320	130600	223767435	5410	5410	5410	5410	6
419	20250320	130500	223734975	5410	5410	5410	5410	2956
420	20250320	130400	207743015	5410	5410	5410	5410	2
421	20250320	130300	207732195	5420	5420	5420	5420	0
422	20250320	130200	207732195	5420	5420	5420	5420	0
423	20250320	130100	207732195	5420	5420	5420	5420	980
424	20250320	130000	202420595	5440	5440	5440	5440	0
425	20250320	125900	202420595	5440	5440	5440	5440	0
426	20250320	125800	202420595	5440	5440	5440	5440	0
427	20250320	125700	202420595	5440	5440	5440	5440	0
428	20250320	125600	202420595	5440	5440	5440	5440	0
429	20250320	125500	202420595	5440	5430	5440	5430	2
430	20250320	125400	202409725	5440	5440	5440	5440	0
431	20250320	125300	202409725	5440	5430	5440	5430	200
432	20250320	125200	201322805	5440	5440	5440	5440	0
433	20250320	125100	201322805	5440	5440	5440	5440	0
434	20250320	125000	201322805	5440	5430	5440	5430	2
435	20250320	124900	201311935	5425	5425	5425	5425	1
436	20250320	124800	201306510	5440	5430	5440	5430	46
437	20250320	124700	201056280	5440	5440	5440	5440	0
438	20250320	124600	201056280	5440	5440	5440	5440	1
439	20250320	124500	201050840	5420	5420	5420	5420	0
440	20250320	124400	201050840	5420	5440	5440	5420	412
441	20250320	124300	198815000	5430	5430	5430	5430	0
442	20250320	124200	198815000	5430	5430	5430	5430	0
443	20250320	124100	198815000	5430	5430	5430	5430	0
444	20250320	124000	198815000	5430	5430	5430	5430	0
445	20250320	123900	198815000	5430	5430	5430	5430	152
446	20250320	123800	197989640	5430	5440	5450	5430	57
447	20250320	123700	197679560	5430	5430	5430	5430	180
448	20250320	123600	196702160	5430	5430	5430	5430	0
449	20250320	123500	196702160	5430	5430	5430	5430	0
450	20250320	123400	196702160	5430	5430	5430	5430	1
451	20250320	123300	196696730	5440	5440	5440	5440	200
452	20250320	123200	195608730	5440	5440	5440	5440	0
453	20250320	123100	195608730	5440	5440	5440	5440	0
454	20250320	123000	195608730	5440	5440	5440	5440	0
455	20250320	122900	195608730	5440	5440	5440	5440	0
456	20250320	122800	195608730	5440	5430	5440	5430	79
457	20250320	122700	195179750	5430	5430	5430	5430	50
458	20250320	122600	194908250	5420	5420	5420	5420	0
459	20250320	122500	194908250	5420	5420	5420	5420	5
460	20250320	122400	194881150	5430	5430	5430	5430	0
461	20250320	122300	194881150	5430	5430	5430	5430	2
462	20250320	122200	194870290	5430	5430	5430	5430	4
463	20250320	122100	194848570	5430	5430	5430	5420	616
464	20250320	122000	191505490	5430	5430	5430	5430	0
465	20250320	121900	191505490	5430	5430	5430	5430	1000
466	20250320	121800	186075490	5440	5440	5440	5440	18
467	20250320	121700	185977570	5440	5445	5445	5440	1219
468	20250320	121600	179343210	5450	5450	5450	5450	0
469	20250320	121500	179343210	5450	5450	5450	5450	1
470	20250320	121400	179337760	5440	5440	5445	5440	369
471	20250320	121300	177330370	5440	5440	5440	5440	11
472	20250320	121200	177270530	5440	5445	5445	5440	5
473	20250320	121100	177243320	5430	5430	5430	5430	0
474	20250320	121000	177243320	5430	5430	5430	5430	0
475	20250320	120900	177243320	5430	5430	5430	5430	0
476	20250320	120800	177243320	5430	5430	5430	5430	0
477	20250320	120700	177243320	5430	5430	5430	5430	0
478	20250320	120600	177243320	5430	5445	5445	5430	14
479	20250320	120500	177167160	5440	5440	5440	5440	0
480	20250320	120400	177167160	5440	5440	5440	5440	0
481	20250320	120300	177167160	5440	5440	5440	5440	21
482	20250320	120200	177052920	5440	5440	5440	5440	9
483	20250320	120100	177003960	5440	5445	5445	5440	100
484	20250320	120000	176459950	5450	5450	5450	5450	3
485	20250320	115900	176443600	5450	5440	5450	5440	102
486	20250320	115800	175888700	5440	5440	5440	5440	143
487	20250320	115700	175110780	5440	5440	5440	5440	8
488	20250320	115600	175067260	5440	5440	5440	5440	41
489	20250320	115500	174844220	5440	5440	5440	5440	50
490	20250320	115400	174572220	5450	5450	5450	5450	0
491	20250320	115300	174572220	5450	5450	5450	5450	0
492	20250320	115200	174572220	5450	5450	5450	5450	0
493	20250320	115100	174572220	5450	5455	5455	5450	461
494	20250320	115000	172059765	5455	5455	5455	5455	5
495	20250320	114900	172032490	5460	5460	5460	5460	0
496	20250320	114800	172032490	5460	5460	5460	5460	12
497	20250320	114700	171966970	5460	5460	5460	5460	4
498	20250320	114600	171945130	5460	5460	5460	5450	288
499	20250320	114500	170375450	5450	5450	5450	5450	0
500	20250320	114400	170375450	5450	5450	5450	5450	0
501	20250320	114300	170375450	5450	5460	5460	5450	5
502	20250320	114200	170348190	5450	5450	5455	5450	30
503	20250320	114100	170184660	5450	5450	5450	5450	6
504	20250320	114000	170151960	5450	5450	5450	5450	100
505	20250320	113900	169606960	5450	5450	5450	5450	2
506	20250320	113800	169596060	5440	5440	5440	5440	0
507	20250320	113700	169596060	5440	5440	5440	5440	0
508	20250320	113600	169596060	5440	5440	5440	5440	0
509	20250320	113500	169596060	5440	5440	5440	5440	0
510	20250320	113400	169596060	5440	5440	5440	5440	3
511	20250320	113300	169579740	5450	5450	5450	5450	3
512	20250320	113200	169563390	5430	5430	5430	5430	1
513	20250320	113100	169557960	5450	5450	5450	5450	50
514	20250320	113000	169285460	5450	5450	5450	5450	0
515	20250320	112900	169285460	5450	5450	5450	5450	0
516	20250320	112800	169285460	5450	5450	5450	5450	0
517	20250320	112700	169285460	5450	5450	5450	5450	1
518	20250320	112600	169280010	5450	5450	5450	5450	0
519	20250320	112500	169280010	5450	5450	5450	5450	1
520	20250320	112400	169274560	5430	5440	5450	5430	122
521	20250320	112300	168610880	5420	5420	5420	5420	1
522	20250320	112200	168605460	5440	5440	5440	5440	30
523	20250320	112100	168442260	5420	5420	5420	5420	1124
524	20250320	112000	162350180	5430	5430	5430	5430	0
525	20250320	111900	162350180	5430	5430	5430	5430	2
526	20250320	111800	162339320	5420	5430	5430	5420	1070
527	20250320	111700	156539850	5430	5440	5440	5430	52
528	20250320	111600	156257470	5440	5440	5440	5440	72
529	20250320	111500	155865790	5430	5440	5440	5430	21
530	20250320	111400	155751560	5440	5440	5440	5440	0
531	20250320	111300	155751560	5440	5440	5440	5440	9
532	20250320	111200	155702600	5450	5445	5450	5440	85
533	20250320	111100	155239450	5440	5440	5440	5440	4
534	20250320	111000	155217690	5430	5430	5430	5430	3
535	20250320	110900	155201400	5420	5430	5430	5420	325
536	20250320	110800	153438570	5430	5470	5470	5420	4007
537	20250320	110700	131671780	5470	5470	5470	5470	388
538	20250320	110600	129549420	5470	5470	5470	5470	6
539	20250320	110500	129516600	5470	5470	5470	5470	370
540	20250320	110400	127492700	5470	5470	5470	5470	0
541	20250320	110300	127492700	5470	5470	5470	5470	0
542	20250320	110200	127492700	5470	5470	5470	5470	0
543	20250320	110100	127492700	5470	5470	5470	5470	0
544	20250320	110000	127492700	5470	5450	5470	5450	7
545	20250320	105900	127454490	5470	5470	5470	5460	6
546	20250320	105800	127421710	5450	5450	5450	5450	0
547	20250320	105700	127421710	5450	5450	5450	5450	0
548	20250320	105600	127421710	5450	5450	5450	5450	30
549	20250320	105500	127258210	5460	5470	5470	5450	1005
550	20250320	105400	121780860	5470	5470	5470	5470	2
551	20250320	105300	121769920	5470	5470	5470	5470	37
552	20250320	105200	121567530	5450	5450	5450	5450	466
553	20250320	105100	119027830	5460	5460	5460	5460	0
554	20250320	105000	119027830	5460	5460	5460	5460	20
555	20250320	104900	118918630	5470	5470	5470	5470	5
556	20250320	104800	118891280	5470	5470	5470	5470	0
557	20250320	104700	118891280	5470	5470	5470	5470	0
558	20250320	104600	118891280	5470	5470	5470	5470	0
559	20250320	104500	118891280	5470	5470	5470	5470	0
560	20250320	104400	118891280	5470	5470	5470	5470	0
561	20250320	104300	118891280	5470	5470	5470	5470	15
562	20250320	104200	118809230	5460	5460	5460	5460	154
563	20250320	104100	117968390	5450	5450	5450	5450	40
564	20250320	104000	117750390	5450	5450	5450	5450	200
565	20250320	103900	116660390	5460	5460	5460	5460	1
566	20250320	103800	116654930	5460	5460	5460	5460	189
567	20250320	103700	115622990	5460	5470	5470	5460	222
568	20250320	103600	114410660	5480	5480	5480	5480	2
569	20250320	103500	114399700	5480	5480	5480	5480	30
570	20250320	103400	114235300	5480	5480	5480	5480	50
571	20250320	103300	113961300	5500	5500	5500	5500	0
572	20250320	103200	113961300	5500	5500	5500	5500	0
573	20250320	103100	113961300	5500	5500	5500	5500	0
574	20250320	103000	113961300	5500	5500	5500	5500	0
575	20250320	102900	113961300	5500	5500	5500	5500	0
576	20250320	102800	113961300	5500	5500	5500	5500	5
577	20250320	102700	113933800	5490	5490	5490	5490	111
578	20250320	102600	113324410	5480	5480	5480	5480	21
579	20250320	102500	113209330	5490	5490	5490	5490	0
580	20250320	102400	113209330	5490	5490	5490	5490	0
581	20250320	102300	113209330	5490	5490	5490	5460	1501
582	20250320	102200	105010990	5510	5510	5510	5510	0
583	20250320	102100	105010990	5510	5510	5510	5510	5
584	20250320	102000	104983440	5470	5520	5520	5470	526
585	20250320	101900	102100700	5520	5520	5520	5520	30
586	20250320	101800	101935100	5530	5530	5530	5530	0
587	20250320	101700	101935100	5530	5530	5530	5530	0
588	20250320	101600	101935100	5530	5520	5530	5520	400
589	20250320	101500	99725860	5520	5520	5520	5520	0
590	20250320	101400	99725860	5520	5520	5520	5520	0
591	20250320	101300	99725860	5520	5520	5520	5520	0
592	20250320	101200	99725860	5520	5520	5520	5520	0
593	20250320	101100	99725860	5520	5520	5520	5520	0
594	20250320	101000	99725860	5520	5520	5520	5520	0
595	20250320	100900	99725860	5520	5470	5520	5470	211
596	20250320	100800	98569500	5470	5470	5470	5470	10
597	20250320	100700	98514800	5460	5460	5460	5450	595
598	20250320	100600	95271980	5460	5460	5460	5460	1014
599	20250320	100500	89735540	5460	5460	5460	5450	15
600	20250320	100400	89653660	5470	5470	5470	5470	10
601	20250320	100300	89598960	5470	5460	5470	5460	301
602	20250320	100200	87952500	5460	5460	5460	5460	627
603	20250320	100100	84529080	5470	5470	5480	5460	104
604	20250320	100000	83961190	5460	5480	5490	5460	68
605	20250320	095900	83589190	5470	5480	5480	5470	63
606	20250320	095800	83244570	5480	5480	5480	5480	1
607	20250320	095700	83239090	5490	5490	5490	5490	0
608	20250320	095600	83239090	5490	5490	5490	5490	0
609	20250320	095500	83239090	5490	5490	5490	5490	90
610	20250320	095400	82744990	5490	5490	5490	5490	1
611	20250320	095300	82739500	5470	5500	5500	5470	902
612	20250320	095200	77797570	5520	5520	5520	5520	0
613	20250320	095100	77797570	5520	5520	5520	5520	1
614	20250320	095000	77792050	5480	5500	5500	5480	564
615	20250320	094900	74698060	5530	5530	5530	5530	0
616	20250320	094800	74698060	5530	5530	5530	5530	0
617	20250320	094700	74698060	5530	5530	5530	5530	0
618	20250320	094600	74698060	5530	5530	5530	5530	15
619	20250320	094500	74615110	5500	5500	5500	5500	1
620	20250320	094400	74609610	5530	5530	5530	5500	918
621	20250320	094300	69560520	5530	5530	5530	5530	5
622	20250320	094200	69532870	5530	5510	5530	5510	3
623	20250320	094100	69516320	5490	5490	5490	5490	200
624	20250320	094000	68418320	5490	5490	5490	5490	0
625	20250320	093900	68418320	5490	5510	5510	5490	659
626	20250320	093800	64797070	5510	5510	5510	5510	10
627	20250320	093700	64741970	5510	5510	5510	5510	0
628	20250320	093600	64741970	5510	5510	5510	5510	474
629	20250320	093500	62130230	5540	5540	5540	5540	0
630	20250320	093400	62130230	5540	5540	5540	5540	100
631	20250320	093300	61576230	5540	5540	5540	5540	300
632	20250320	093200	59914230	5540	5540	5540	5540	0
633	20250320	093100	59914230	5540	5540	5540	5540	0
634	20250320	093000	59914230	5540	5540	5540	5540	1013
635	20250320	092900	54302210	5530	5520	5530	5520	260
636	20250320	092800	52866640	5500	5500	5500	5500	310
637	20250320	092700	51161640	5500	5500	5500	5500	12
638	20250320	092600	51095640	5500	5500	5500	5500	0
639	20250320	092500	51095640	5500	5500	5500	5500	0
640	20250320	092400	51095640	5500	5500	5500	5500	69
641	20250320	092300	50716140	5500	5500	5500	5500	17
642	20250320	092200	50622640	5500	5500	5500	5500	1
643	20250320	092100	50617140	5500	5510	5510	5500	1543
644	20250320	092000	42130620	5500	5500	5500	5500	208
645	20250320	091900	40986620	5510	5530	5530	5510	160
646	20250320	091800	40104860	5530	5510	5530	5510	109
647	20250320	091700	39503110	5510	5510	5510	5510	126
648	20250320	091600	38808850	5510	5510	5510	5510	1486
649	20250320	091500	30620990	5540	5510	5540	5510	154
650	20250320	091400	29771380	5520	5520	5520	5520	364
651	20250320	091300	27762100	5520	5520	5520	5520	0
652	20250320	091200	27762100	5520	5520	5520	5520	425
653	20250320	091100	25416100	5560	5560	5560	5560	0
654	20250320	091000	25416100	5560	5560	5560	5560	600
655	20250320	090900	22080100	5550	5550	5550	5550	2009
656	20250320	090800	10930150	5560	5560	5560	5560	0
657	20250320	090700	10930150	5560	5560	5560	5560	0
658	20250320	090600	10930150	5560	5550	5560	5550	400
659	20250320	090500	8707150	5560	5560	5560	5560	200
660	20250320	090400	7595150	5520	5510	5520	5510	200
661	20250320	090300	6492560	5500	5520	5520	5500	13
662	20250320	090200	6420860	5520	5530	5530	5520	454
663	20250320	090100	3911240	5540	5540	5540	5540	0
664	20250320	090000	3911240	5540	5540	5540	5540	706