KissMeData/149980/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	203200	209449595	5920	5920	5920	5920	633
3	20250320	203100	209449595	5920	5920	5920	5920	0
4	20250320	203000	209449595	5920	5920	5920	5920	0
5	20250320	202900	209449595	5920	5920	5920	5920	0
6	20250320	202800	209449595	5920	5920	5920	5920	0
7	20250320	202700	209449595	5920	5920	5920	5920	0
8	20250320	202600	209449595	5920	5920	5920	5920	0
9	20250320	202500	209449595	5920	5920	5920	5920	0
10	20250320	202400	209449595	5920	5920	5920	5920	0
11	20250320	202300	209449595	5920	5920	5920	5920	0
12	20250320	202200	209449595	5920	5920	5920	5920	0
13	20250320	202100	209449595	5920	5920	5920	5920	0
14	20250320	202000	209449595	5920	5920	5920	5920	0
15	20250320	201900	209449595	5920	5920	5920	5920	0
16	20250320	201800	209449595	5920	5920	5920	5920	0
17	20250320	201700	209449595	5920	5920	5920	5920	0
18	20250320	201600	209449595	5920	5920	5920	5920	0
19	20250320	201500	209449595	5920	5920	5920	5920	0
20	20250320	201400	209449595	5920	5920	5920	5920	0
21	20250320	201300	209449595	5920	5920	5920	5920	0
22	20250320	201200	209449595	5920	5920	5920	5920	0
23	20250320	201100	209449595	5920	5920	5920	5920	0
24	20250320	201000	209449595	5920	5920	5920	5920	0
25	20250320	200900	209449595	5920	5920	5920	5920	0
26	20250320	200800	209449595	5920	5920	5920	5920	0
27	20250320	200700	209449595	5920	5920	5920	5920	0
28	20250320	200600	209449595	5920	5920	5920	5920	0
29	20250320	200500	209449595	5920	5920	5920	5920	0
30	20250320	200400	209449595	5920	5920	5920	5920	0
31	20250320	200300	209449595	5920	5920	5920	5920	0
32	20250320	200200	209449595	5920	5920	5920	5920	633
33	20250320	200100	209449595	5920	5920	5920	5920	0
34	20250320	200000	209449595	5920	5920	5920	5920	0
35	20250320	195900	209449595	5920	5920	5920	5920	0
36	20250320	195800	209449595	5920	5920	5920	5920	0
37	20250320	195700	209449595	5920	5920	5920	5920	0
38	20250320	195600	209449595	5920	5920	5920	5920	0
39	20250320	195500	209449595	5920	5920	5920	5920	0
40	20250320	195400	209449595	5920	5920	5920	5920	0
41	20250320	195300	209449595	5920	5920	5920	5920	0
42	20250320	195200	209449595	5920	5920	5920	5920	0
43	20250320	195100	209449595	5920	5920	5920	5920	0
44	20250320	195000	209449595	5920	5920	5920	5920	0
45	20250320	194900	209449595	5920	5920	5920	5920	0
46	20250320	194800	209449595	5920	5920	5920	5920	0
47	20250320	194700	209449595	5920	5920	5920	5920	0
48	20250320	194600	209449595	5920	5920	5920	5920	0
49	20250320	194500	209449595	5920	5920	5920	5920	0
50	20250320	194400	209449595	5920	5920	5920	5920	0
51	20250320	194300	209449595	5920	5920	5920	5920	0
52	20250320	194200	209449595	5920	5920	5920	5920	0
53	20250320	194100	209449595	5920	5920	5920	5920	0
54	20250320	194000	209449595	5920	5920	5920	5920	0
55	20250320	193900	209449595	5920	5920	5920	5920	0
56	20250320	193800	209449595	5920	5920	5920	5920	0
57	20250320	193700	209449595	5920	5920	5920	5920	0
58	20250320	193600	209449595	5920	5920	5920	5920	0
59	20250320	193500	209449595	5920	5920	5920	5920	0
60	20250320	193400	209449595	5920	5920	5920	5920	0
61	20250320	193300	209449595	5920	5920	5920	5920	0
62	20250320	193200	209449595	5920	5920	5920	5920	633
63	20250320	193100	209449595	5920	5920	5920	5920	0
64	20250320	193000	209449595	5920	5920	5920	5920	0
65	20250320	192900	209449595	5920	5920	5920	5920	0
66	20250320	192800	209449595	5920	5920	5920	5920	0
67	20250320	192700	209449595	5920	5920	5920	5920	0
68	20250320	192600	209449595	5920	5920	5920	5920	0
69	20250320	192500	209449595	5920	5920	5920	5920	0
70	20250320	192400	209449595	5920	5920	5920	5920	0
71	20250320	192300	209449595	5920	5920	5920	5920	0
72	20250320	192200	209449595	5920	5920	5920	5920	0
73	20250320	192100	209449595	5920	5920	5920	5920	0
74	20250320	192000	209449595	5920	5920	5920	5920	0
75	20250320	191900	209449595	5920	5920	5920	5920	0
76	20250320	191800	209449595	5920	5920	5920	5920	0
77	20250320	191700	209449595	5920	5920	5920	5920	0
78	20250320	191600	209449595	5920	5920	5920	5920	0
79	20250320	191500	209449595	5920	5920	5920	5920	0
80	20250320	191400	209449595	5920	5920	5920	5920	0
81	20250320	191300	209449595	5920	5920	5920	5920	0
82	20250320	191200	209449595	5920	5920	5920	5920	0
83	20250320	191100	209449595	5920	5920	5920	5920	0
84	20250320	191000	209449595	5920	5920	5920	5920	0
85	20250320	190900	209449595	5920	5920	5920	5920	0
86	20250320	190800	209449595	5920	5920	5920	5920	0
87	20250320	190700	209449595	5920	5920	5920	5920	0
88	20250320	190600	209449595	5920	5920	5920	5920	0
89	20250320	190500	209449595	5920	5920	5920	5920	0
90	20250320	190400	209449595	5920	5920	5920	5920	0
91	20250320	190300	209449595	5920	5920	5920	5920	0
92	20250320	190200	209449595	5920	5920	5920	5920	633
93	20250320	190100	209449595	5920	5920	5920	5920	0
94	20250320	190000	209449595	5920	5920	5920	5920	0
95	20250320	185900	209449595	5920	5920	5920	5920	0
96	20250320	185800	209449595	5920	5920	5920	5920	0
97	20250320	185700	209449595	5920	5920	5920	5920	0
98	20250320	185600	209449595	5920	5920	5920	5920	0
99	20250320	185500	209449595	5920	5920	5920	5920	0
100	20250320	185400	209449595	5920	5920	5920	5920	0
101	20250320	185300	209449595	5920	5920	5920	5920	0
102	20250320	185200	209449595	5920	5920	5920	5920	0
103	20250320	185100	209449595	5920	5920	5920	5920	0
104	20250320	185000	209449595	5920	5920	5920	5920	0
105	20250320	184900	209449595	5920	5920	5920	5920	0
106	20250320	184800	209449595	5920	5920	5920	5920	0
107	20250320	184700	209449595	5920	5920	5920	5920	0
108	20250320	184600	209449595	5920	5920	5920	5920	0
109	20250320	184500	209449595	5920	5920	5920	5920	0
110	20250320	184400	209449595	5920	5920	5920	5920	0
111	20250320	184300	209449595	5920	5920	5920	5920	0
112	20250320	184200	209449595	5920	5920	5920	5920	0
113	20250320	184100	209449595	5920	5920	5920	5920	0
114	20250320	184000	209449595	5920	5920	5920	5920	0
115	20250320	183900	209449595	5920	5920	5920	5920	0
116	20250320	183800	209449595	5920	5920	5920	5920	0
117	20250320	183700	209449595	5920	5920	5920	5920	0
118	20250320	183600	209449595	5920	5920	5920	5920	0
119	20250320	183500	209449595	5920	5920	5920	5920	0
120	20250320	183400	209449595	5920	5920	5920	5920	0
121	20250320	183300	209449595	5920	5920	5920	5920	0
122	20250320	183200	209449595	5920	5920	5920	5920	633
123	20250320	183100	209449595	5920	5920	5920	5920	0
124	20250320	183000	209449595	5920	5920	5920	5920	0
125	20250320	182900	209449595	5920	5920	5920	5920	0
126	20250320	182800	209449595	5920	5920	5920	5920	0
127	20250320	182700	209449595	5920	5920	5920	5920	0
128	20250320	182600	209449595	5920	5920	5920	5920	0
129	20250320	182500	209449595	5920	5920	5920	5920	0
130	20250320	182400	209449595	5920	5920	5920	5920	0
131	20250320	182300	209449595	5920	5920	5920	5920	0
132	20250320	182200	209449595	5920	5920	5920	5920	0
133	20250320	182100	209449595	5920	5920	5920	5920	0
134	20250320	182000	209449595	5920	5920	5920	5920	0
135	20250320	181900	209449595	5920	5920	5920	5920	0
136	20250320	181800	209449595	5920	5920	5920	5920	0
137	20250320	181700	209449595	5920	5920	5920	5920	0
138	20250320	181600	209449595	5920	5920	5920	5920	0
139	20250320	181500	209449595	5920	5920	5920	5920	0
140	20250320	181400	209449595	5920	5920	5920	5920	0
141	20250320	181300	209449595	5920	5920	5920	5920	0
142	20250320	181200	209449595	5920	5920	5920	5920	0
143	20250320	181100	209449595	5920	5920	5920	5920	0
144	20250320	181000	209449595	5920	5920	5920	5920	0
145	20250320	180900	209449595	5920	5920	5920	5920	0
146	20250320	180800	209449595	5920	5920	5920	5920	0
147	20250320	180700	209449595	5920	5920	5920	5920	0
148	20250320	180600	209449595	5920	5920	5920	5920	0
149	20250320	180500	209449595	5920	5920	5920	5920	0
150	20250320	180400	209449595	5920	5920	5920	5920	0
151	20250320	180300	209449595	5920	5920	5920	5920	0
152	20250320	180200	209449595	5920	5920	5920	5920	633
153	20250320	180100	209449595	5920	5920	5920	5920	0
154	20250320	180000	209449595	5920	5920	5920	5920	0
155	20250320	175900	209449595	5920	5920	5920	5920	0
156	20250320	175800	209449595	5920	5920	5920	5920	0
157	20250320	175700	209449595	5920	5920	5920	5920	0
158	20250320	175600	209449595	5920	5920	5920	5920	0
159	20250320	175500	209449595	5920	5920	5920	5920	0
160	20250320	175400	209449595	5920	5920	5920	5920	0
161	20250320	175300	209449595	5920	5920	5920	5920	0
162	20250320	175200	209449595	5920	5920	5920	5920	0
163	20250320	175100	209449595	5920	5920	5920	5920	0
164	20250320	175000	209449595	5920	5920	5920	5920	0
165	20250320	174900	209449595	5920	5920	5920	5920	0
166	20250320	174800	209449595	5920	5920	5920	5920	0
167	20250320	174700	209449595	5920	5920	5920	5920	0
168	20250320	174600	209449595	5920	5920	5920	5920	0
169	20250320	174500	209449595	5920	5920	5920	5920	0
170	20250320	174400	209449595	5920	5920	5920	5920	0
171	20250320	174300	209449595	5920	5920	5920	5920	0
172	20250320	174200	209449595	5920	5920	5920	5920	0
173	20250320	174100	209449595	5920	5920	5920	5920	0
174	20250320	174000	209449595	5920	5920	5920	5920	0
175	20250320	173900	209449595	5920	5920	5920	5920	0
176	20250320	173800	209449595	5920	5920	5920	5920	0
177	20250320	173700	209449595	5920	5920	5920	5920	0
178	20250320	173600	209449595	5920	5920	5920	5920	0
179	20250320	173500	209449595	5920	5920	5920	5920	0
180	20250320	173400	209449595	5920	5920	5920	5920	0
181	20250320	173300	209449595	5920	5920	5920	5920	0
182	20250320	173200	209449595	5920	5920	5920	5920	633
183	20250320	173100	209449595	5920	5920	5920	5920	0
184	20250320	173000	209449595	5920	5920	5920	5920	0
185	20250320	172900	209449595	5920	5920	5920	5920	0
186	20250320	172800	209449595	5920	5920	5920	5920	0
187	20250320	172700	209449595	5920	5920	5920	5920	0
188	20250320	172600	209449595	5920	5920	5920	5920	0
189	20250320	172500	209449595	5920	5920	5920	5920	0
190	20250320	172400	209449595	5920	5920	5920	5920	0
191	20250320	172300	209449595	5920	5920	5920	5920	0
192	20250320	172200	209449595	5920	5920	5920	5920	0
193	20250320	172100	209449595	5920	5920	5920	5920	0
194	20250320	172000	209449595	5920	5920	5920	5920	0
195	20250320	171900	209449595	5920	5920	5920	5920	0
196	20250320	171800	209449595	5920	5920	5920	5920	0
197	20250320	171700	209449595	5920	5920	5920	5920	0
198	20250320	171600	209449595	5920	5920	5920	5920	0
199	20250320	171500	209449595	5920	5920	5920	5920	0
200	20250320	171400	209449595	5920	5920	5920	5920	0
201	20250320	171300	209449595	5920	5920	5920	5920	0
202	20250320	171200	209449595	5920	5920	5920	5920	0
203	20250320	171100	209449595	5920	5920	5920	5920	0
204	20250320	171000	209449595	5920	5920	5920	5920	0
205	20250320	170900	209449595	5920	5920	5920	5920	0
206	20250320	170800	209449595	5920	5920	5920	5920	0
207	20250320	170700	209449595	5920	5920	5920	5920	0
208	20250320	170600	209449595	5920	5920	5920	5920	0
209	20250320	170500	209449595	5920	5920	5920	5920	0
210	20250320	170400	209449595	5920	5920	5920	5920	0
211	20250320	170300	209449595	5920	5920	5920	5920	0
212	20250320	170200	209449595	5920	5920	5920	5920	633
213	20250320	170100	209449595	5920	5920	5920	5920	0
214	20250320	170000	209449595	5920	5920	5920	5920	0
215	20250320	165900	209449595	5920	5920	5920	5920	0
216	20250320	165800	209449595	5920	5920	5920	5920	0
217	20250320	165700	209449595	5920	5920	5920	5920	0
218	20250320	165600	209449595	5920	5920	5920	5920	0
219	20250320	165500	209449595	5920	5920	5920	5920	0
220	20250320	165400	209449595	5920	5920	5920	5920	0
221	20250320	165300	209449595	5920	5920	5920	5920	0
222	20250320	165200	209449595	5920	5920	5920	5920	0
223	20250320	165100	209449595	5920	5920	5920	5920	0
224	20250320	165000	209449595	5920	5920	5920	5920	0
225	20250320	164900	209449595	5920	5920	5920	5920	0
226	20250320	164800	209449595	5920	5920	5920	5920	0
227	20250320	164700	209449595	5920	5920	5920	5920	0
228	20250320	164600	209449595	5920	5920	5920	5920	0
229	20250320	164500	209449595	5920	5920	5920	5920	0
230	20250320	164400	209449595	5920	5920	5920	5920	0
231	20250320	164300	209449595	5920	5920	5920	5920	0
232	20250320	164200	209449595	5920	5920	5920	5920	0
233	20250320	164100	209449595	5920	5920	5920	5920	0
234	20250320	164000	209449595	5920	5920	5920	5920	0
235	20250320	163900	209449595	5920	5920	5920	5920	0
236	20250320	163800	209449595	5920	5920	5920	5920	0
237	20250320	163700	209449595	5920	5920	5920	5920	0
238	20250320	163600	209449595	5920	5920	5920	5920	0
239	20250320	163500	209449595	5920	5920	5920	5920	0
240	20250320	163400	209449595	5920	5920	5920	5920	0
241	20250320	163300	209449595	5920	5920	5920	5920	0
242	20250320	163200	209449595	5920	5920	5920	5920	633
243	20250320	163100	209449595	5920	5920	5920	5920	0
244	20250320	163000	209449595	5920	5920	5920	5920	0
245	20250320	162900	209449595	5920	5920	5920	5920	0
246	20250320	162800	209449595	5920	5920	5920	5920	0
247	20250320	162700	209449595	5920	5920	5920	5920	0
248	20250320	162600	209449595	5920	5920	5920	5920	0
249	20250320	162500	209449595	5920	5920	5920	5920	0
250	20250320	162400	209449595	5920	5920	5920	5920	0
251	20250320	162300	209449595	5920	5920	5920	5920	0
252	20250320	162200	209449595	5920	5920	5920	5920	0
253	20250320	162100	209449595	5920	5920	5920	5920	0
254	20250320	162000	209449595	5920	5920	5920	5920	0
255	20250320	161900	209449595	5920	5920	5920	5920	0
256	20250320	161800	209449595	5920	5920	5920	5920	0
257	20250320	161700	209449595	5920	5920	5920	5920	0
258	20250320	161600	209449595	5920	5920	5920	5920	0
259	20250320	161500	209449595	5920	5920	5920	5920	0
260	20250320	161400	209449595	5920	5920	5920	5920	0
261	20250320	161300	209449595	5920	5920	5920	5920	0
262	20250320	161200	209449595	5920	5920	5920	5920	0
263	20250320	161100	209449595	5920	5920	5920	5920	0
264	20250320	161000	209449595	5920	5920	5920	5920	0
265	20250320	160900	209449595	5920	5920	5920	5920	0
266	20250320	160800	209449595	5920	5920	5920	5920	0
267	20250320	160700	209449595	5920	5920	5920	5920	0
268	20250320	160600	209449595	5920	5920	5920	5920	0
269	20250320	160500	209449595	5920	5920	5920	5920	0
270	20250320	160400	209449595	5920	5920	5920	5920	0
271	20250320	160300	209449595	5920	5920	5920	5920	0
272	20250320	160200	209449595	5920	5920	5920	5920	633
273	20250320	160100	209449595	5920	5920	5920	5920	0
274	20250320	160000	209449595	5920	5920	5920	5920	0
275	20250320	155900	209449595	5920	5920	5920	5920	0
276	20250320	155800	209449595	5920	5920	5920	5920	0
277	20250320	155700	209449595	5920	5920	5920	5920	0
278	20250320	155600	209449595	5920	5920	5920	5920	0
279	20250320	155500	209449595	5920	5920	5920	5920	0
280	20250320	155400	209449595	5920	5920	5920	5920	0
281	20250320	155300	209449595	5920	5920	5920	5920	0
282	20250320	155200	209449595	5920	5920	5920	5920	0
283	20250320	155100	209449595	5920	5920	5920	5920	0
284	20250320	155000	209449595	5920	5920	5920	5920	0
285	20250320	154900	209449595	5920	5920	5920	5920	0
286	20250320	154800	209449595	5920	5920	5920	5920	0
287	20250320	154700	209449595	5920	5920	5920	5920	0
288	20250320	154600	209449595	5920	5920	5920	5920	0
289	20250320	154500	209449595	5920	5920	5920	5920	0
290	20250320	154400	209449595	5920	5920	5920	5920	0
291	20250320	154300	209449595	5920	5920	5920	5920	0
292	20250320	154200	209449595	5920	5920	5920	5920	0
293	20250320	154100	209449595	5920	5920	5920	5920	0
294	20250320	154000	209449595	5920	5920	5920	5920	0
295	20250320	153900	209449595	5920	5920	5920	5920	0
296	20250320	153800	209449595	5920	5920	5920	5920	0
297	20250320	153700	209449595	5920	5920	5920	5920	0
298	20250320	153600	209449595	5920	5920	5920	5920	0
299	20250320	153500	209449595	5920	5920	5920	5920	0
300	20250320	153400	209449595	5920	5920	5920	5920	0
301	20250320	153300	209449595	5920	5920	5920	5920	0
302	20250320	153200	209449595	5920	5920	5920	5920	633
303	20250320	153100	209449595	5920	5920	5920	5920	0
304	20250320	153000	209449595	5920	5920	5920	5920	633
305	20250320	152900	205702235	5960	5960	5960	5960	0
306	20250320	152800	205702235	5960	5960	5960	5960	0
307	20250320	152700	205702235	5960	5960	5960	5960	0
308	20250320	152600	205702235	5960	5960	5960	5960	0
309	20250320	152500	205702235	5960	5960	5960	5960	0
310	20250320	152400	205702235	5960	5960	5960	5960	0
311	20250320	152300	205702235	5960	5960	5960	5960	0
312	20250320	152200	205702235	5960	5960	5960	5960	0
313	20250320	152100	205702235	5960	5960	5960	5960	0
314	20250320	152000	205702235	5960	5960	5960	5960	0
315	20250320	151900	205702235	5960	5890	5960	5870	1769
316	20250320	151800	195269325	5920	5920	5920	5920	32
317	20250320	151700	195079885	5920	5920	5920	5920	0
318	20250320	151600	195079885	5920	5900	5920	5890	101
319	20250320	151500	194484945	5900	5900	5900	5900	300
320	20250320	151400	192714945	5910	5910	5910	5910	0
321	20250320	151300	192714945	5910	5910	5910	5910	69
322	20250320	151200	192307155	5920	5920	5920	5920	0
323	20250320	151100	192307155	5920	5930	5930	5920	54
324	20250320	151000	191987465	5930	5930	5930	5930	1
325	20250320	150900	191981535	5950	5950	5950	5950	0
326	20250320	150800	191981535	5950	5950	5950	5950	0
327	20250320	150700	191981535	5950	5950	5950	5950	0
328	20250320	150600	191981535	5950	5950	5950	5950	0
329	20250320	150500	191981535	5950	5950	5950	5950	0
330	20250320	150400	191981535	5950	5950	5950	5950	0
331	20250320	150300	191981535	5950	5950	5950	5950	0
332	20250320	150200	191981535	5950	5950	5950	5950	0
333	20250320	150100	191981535	5950	5950	5950	5950	0
334	20250320	150000	191981535	5950	5950	5950	5950	0
335	20250320	145900	191981535	5950	5950	5950	5950	0
336	20250320	145800	191981535	5950	5950	5950	5950	0
337	20250320	145700	191981535	5950	5950	5950	5950	0
338	20250320	145600	191981535	5950	5950	5950	5950	48
339	20250320	145500	191695935	5950	5950	5950	5950	1
340	20250320	145400	191689985	5910	5910	5910	5910	0
341	20250320	145300	191689985	5910	5910	5910	5910	0
342	20250320	145200	191689985	5910	5920	5920	5910	300
343	20250320	145100	189915985	5910	5920	5920	5910	114
344	20250320	145000	189241545	5930	5940	5950	5930	5
345	20250320	144900	189211855	5940	5950	5950	5940	2
346	20250320	144800	189199965	5930	5930	5930	5930	0
347	20250320	144700	189199965	5930	5930	5930	5930	0
348	20250320	144600	189199965	5930	5920	5930	5920	477
349	20250320	144500	186373125	5930	5930	5930	5930	0
350	20250320	144400	186373125	5930	5930	5930	5930	0
351	20250320	144300	186373125	5930	5930	5930	5930	249
352	20250320	144200	184896555	5960	5960	5960	5960	0
353	20250320	144100	184896555	5960	5960	5960	5960	0
354	20250320	144000	184896555	5960	5960	5960	5960	0
355	20250320	143900	184896555	5960	5960	5960	5960	30
356	20250320	143800	184717755	5960	5960	5960	5960	0
357	20250320	143700	184717755	5960	5960	5960	5960	4
358	20250320	143600	184693915	5930	5930	5930	5930	65
359	20250320	143500	184308465	5930	5930	5930	5930	0
360	20250320	143400	184308465	5930	5930	5930	5930	0
361	20250320	143300	184308465	5930	5950	5950	5930	564
362	20250320	143200	180962205	5960	5960	5960	5960	0
363	20250320	143100	180962205	5960	5960	5960	5960	2
364	20250320	143000	180950285	5980	5980	5980	5980	0
365	20250320	142900	180950285	5980	5980	5980	5980	15
366	20250320	142800	180860585	5980	5980	5980	5980	0
367	20250320	142700	180860585	5980	5980	5980	5980	0
368	20250320	142600	180860585	5980	5980	5980	5980	0
369	20250320	142500	180860585	5980	5980	5980	5980	1
370	20250320	142400	180854605	5980	5980	5980	5980	2
371	20250320	142300	180842645	5970	5970	5970	5970	2
372	20250320	142200	180830705	5950	5960	5960	5950	21
373	20250320	142100	180705745	5980	5980	5980	5980	900
374	20250320	142000	175323745	5980	5980	5980	5980	20
375	20250320	141900	175204145	5990	5990	5990	5990	0
376	20250320	141800	175204145	5990	5990	5990	5980	505
377	20250320	141700	172184185	5980	5970	5980	5970	110
378	20250320	141600	171526685	5980	5980	5980	5980	0
379	20250320	141500	171526685	5980	5980	5980	5980	0
380	20250320	141400	171526685	5980	5980	5980	5980	0
381	20250320	141300	171526685	5980	5980	5980	5980	1
382	20250320	141200	171520705	5960	5960	5960	5960	8
383	20250320	141100	171473025	5950	5950	5950	5950	200
384	20250320	141000	170283025	5960	5960	5960	5960	200
385	20250320	140900	169091025	5960	5960	5960	5960	1
386	20250320	140800	169085065	5950	5940	5950	5940	59
387	20250320	140700	168734315	5940	5940	5940	5940	0
388	20250320	140600	168734315	5940	5940	5940	5940	27
389	20250320	140500	168573935	5940	5940	5940	5940	52
390	20250320	140400	168265055	5940	5940	5940	5940	51
391	20250320	140300	167962115	5940	5950	5960	5940	34
392	20250320	140200	167760125	5930	5930	5930	5930	0
393	20250320	140100	167760125	5930	5930	5930	5930	20
394	20250320	140000	167641525	5950	5950	5950	5950	0
395	20250320	135900	167641525	5950	5950	5950	5950	8
396	20250320	135800	167593925	5960	5960	5960	5960	0
397	20250320	135700	167593925	5960	5960	5960	5960	0
398	20250320	135600	167593925	5960	5960	5960	5960	0
399	20250320	135500	167593925	5960	5960	5960	5960	0
400	20250320	135400	167593925	5960	5960	5960	5960	0
401	20250320	135300	167593925	5960	5960	5960	5960	0
402	20250320	135200	167593925	5960	5960	5960	5960	28
403	20250320	135100	167427045	5960	5960	5960	5960	0
404	20250320	135000	167427045	5960	5960	5960	5960	0
405	20250320	134900	167427045	5960	5960	5960	5960	0
406	20250320	134800	167427045	5960	5960	5960	5960	0
407	20250320	134700	167427045	5960	5960	5960	5960	0
408	20250320	134600	167427045	5960	5960	5960	5960	170
409	20250320	134500	166413845	5960	5960	5960	5960	0
410	20250320	134400	166413845	5960	5960	5960	5960	6
411	20250320	134300	166378085	6010	6010	6010	6010	3
412	20250320	134200	166360055	6010	6010	6010	6010	0
413	20250320	134100	166360055	6010	6010	6010	6010	0
414	20250320	134000	166360055	6010	6010	6010	6010	3
415	20250320	133900	166342025	6000	6000	6000	6000	0
416	20250320	133800	166342025	6000	6000	6000	6000	1
417	20250320	133700	166336025	6000	6000	6000	6000	0
418	20250320	133600	166336025	6000	6000	6000	6000	0
419	20250320	133500	166336025	6000	5980	6000	5980	36
420	20250320	133400	166120265	5970	5970	5970	5970	1
421	20250320	133300	166114295	5930	5930	5930	5930	0
422	20250320	133200	166114295	5930	5930	5930	5930	0
423	20250320	133100	166114295	5930	5930	5930	5930	0
424	20250320	133000	166114295	5930	5930	5930	5930	0
425	20250320	132900	166114295	5930	5930	5930	5930	0
426	20250320	132800	166114295	5930	5930	5930	5930	0
427	20250320	132700	166114295	5930	5940	5940	5930	51
428	20250320	132600	165811685	5980	5980	5980	5980	0
429	20250320	132500	165811685	5980	5980	5980	5980	0
430	20250320	132400	165811685	5980	5980	5980	5980	208
431	20250320	132300	164567845	5940	5940	5940	5940	0
432	20250320	132200	164567845	5940	5940	5940	5940	0
433	20250320	132100	164567845	5940	5940	5940	5940	0
434	20250320	132000	164567845	5940	5940	5940	5940	0
435	20250320	131900	164567845	5940	5940	5940	5940	0
436	20250320	131800	164567845	5940	5970	5970	5940	25
437	20250320	131700	164418895	5980	5980	5980	5980	0
438	20250320	131600	164418895	5980	5980	5980	5980	3
439	20250320	131500	164400955	5940	5940	5940	5940	288
440	20250320	131400	162690235	5930	5940	5940	5930	154
441	20250320	131300	161775815	5940	5960	5960	5940	350
442	20250320	131200	159696155	5960	5970	5970	5960	131
443	20250320	131100	158915095	5990	5990	5990	5990	0
444	20250320	131000	158915095	5990	5990	5990	5970	28
445	20250320	130900	158747675	5970	5970	5970	5970	0
446	20250320	130800	158747675	5970	5990	6020	5970	97
447	20250320	130700	158168465	5980	6000	6000	5980	43
448	20250320	130600	157911225	6030	6030	6030	6030	1
449	20250320	130500	157905195	6000	5990	6000	5990	226
450	20250320	130400	156549455	6040	6040	6040	6040	0
451	20250320	130300	156549455	6040	6040	6040	6040	0
452	20250320	130200	156549455	6040	6040	6040	6040	500
453	20250320	130100	153529455	6040	6040	6040	6040	5
454	20250320	130000	153499255	6050	6040	6050	6040	142
455	20250320	125900	152640985	6050	6050	6050	6040	183
456	20250320	125800	151535435	6050	6030	6050	6030	1697
457	20250320	125700	141285485	6040	6030	6040	6030	45
458	20250320	125600	141013795	6030	6020	6030	6020	42
459	20250320	125500	140760835	6020	6020	6020	6020	38
460	20250320	125400	140532075	6020	6020	6020	6020	45
461	20250320	125300	140261175	6020	6020	6020	6020	23
462	20250320	125200	140122715	6020	6020	6020	6020	29
463	20250320	125100	139948135	6020	6010	6020	6010	27
464	20250320	125000	139785645	6020	6020	6020	6020	31
465	20250320	124900	139599025	6020	6000	6020	6000	30
466	20250320	124800	139418525	6000	6000	6000	6000	39
467	20250320	124700	139184525	6000	6000	6000	6000	29
468	20250320	124600	139010525	6000	5995	6000	5970	106
469	20250320	124500	138375705	5995	5995	5995	5995	51
470	20250320	124400	138069960	6020	6020	6020	6020	42
471	20250320	124300	137817120	6020	6020	6020	5970	531
472	20250320	124200	134641120	6000	6040	6040	6000	35
473	20250320	124100	134430120	6040	6040	6040	6040	33
474	20250320	124000	134230800	6040	6040	6040	6000	31
475	20250320	123900	134043600	6040	6030	6040	6000	38
476	20250320	123800	133814210	6040	6040	6040	6010	154
477	20250320	123700	132887480	6040	6030	6040	6030	31
478	20250320	123600	132700300	6040	6040	6040	6010	957
479	20250320	123500	126925550	6030	6030	6030	6030	137
480	20250320	123400	126099440	6030	6000	6030	5980	786
481	20250320	123300	121370750	6000	6000	6000	6000	84
482	20250320	123200	120866750	6000	6000	6000	6000	49
483	20250320	123100	120572750	6000	6000	6000	5990	82
484	20250320	123000	120080990	5990	6000	6000	5990	61
485	20250320	122900	119715160	5990	6000	6000	5990	33
486	20250320	122800	119517180	6000	5980	6000	5980	187
487	20250320	122700	118395200	5980	6000	6000	5980	138
488	20250320	122600	117569600	6000	6000	6000	6000	60
489	20250320	122500	117209600	6000	6000	6000	6000	48
490	20250320	122400	116921600	6000	6000	6000	6000	31
491	20250320	122300	116735600	5990	5990	5990	5990	118
492	20250320	122200	116028780	5990	5980	5990	5980	144
493	20250320	122100	115167100	5970	6000	6000	5970	65
494	20250320	122000	114778320	6000	6000	6000	6000	32
495	20250320	121900	114586320	6000	5990	6000	5990	1219
496	20250320	121800	107276050	5990	5990	5990	5990	21
497	20250320	121700	107150260	5990	5980	5990	5980	277
498	20250320	121600	105493460	5980	5970	5980	5970	149
499	20250320	121500	104603520	5970	5970	5970	5970	34
500	20250320	121400	104400540	5970	5970	5970	5970	230
501	20250320	121300	103027440	5970	5970	5970	5970	33
502	20250320	121200	102830430	5970	5970	5970	5960	239
503	20250320	121100	101405720	5970	5970	5970	5970	39
504	20250320	121000	101172890	5970	5970	5970	5970	52
505	20250320	120900	100862450	5980	5970	5980	5970	103
506	20250320	120800	100247230	5970	5970	5970	5970	48
507	20250320	120700	99960670	5970	5960	5970	5960	353
508	20250320	120600	97856350	5960	5960	5960	5960	42
509	20250320	120500	97606030	5960	5960	5960	5960	42
510	20250320	120400	97355710	5960	5960	5960	5960	94
511	20250320	120300	96795470	5960	5960	5960	5960	27
512	20250320	120200	96634550	5960	5940	5960	5940	2531
513	20250320	120100	81582740	5940	5940	5940	5940	22
514	20250320	120000	81452060	5940	5940	5940	5940	46
515	20250320	115900	81178820	5940	5940	5940	5940	82
516	20250320	115800	80691740	5930	5940	5940	5930	83
517	20250320	115700	80199220	5940	5940	5940	5940	34
518	20250320	115600	79997260	5940	5940	5940	5940	60
519	20250320	115500	79640860	5930	5910	5930	5910	106
520	20250320	115400	79012300	5930	5920	5930	5920	52
521	20250320	115300	78704080	5930	5930	5930	5930	36
522	20250320	115200	78490600	5930	5930	5930	5930	37
523	20250320	115100	78271190	5930	5930	5930	5930	42
524	20250320	115000	78022130	5930	5930	5930	5930	36
525	20250320	114900	77808650	5930	5920	5930	5920	36
526	20250320	114800	77595180	5930	5930	5930	5930	34
527	20250320	114700	77393560	5930	5930	5930	5930	304
528	20250320	114600	75590840	5930	5930	5930	5930	22
529	20250320	114500	75460380	5930	5930	5930	5930	33
530	20250320	114400	75264690	5930	5930	5930	5930	37
531	20250320	114300	75045280	5930	5930	5930	5930	20
532	20250320	114200	74926680	5930	5930	5930	5930	44
533	20250320	114100	74665760	5930	5930	5930	5930	44
534	20250320	114000	74404840	5930	5930	5930	5930	25
535	20250320	113900	74256590	5930	5930	5930	5930	38
536	20250320	113800	74031250	5930	5930	5930	5930	30
537	20250320	113700	73853350	5940	5930	5940	5930	632
538	20250320	113600	70105410	5930	5930	5930	5930	31
539	20250320	113500	69921580	5930	5930	5930	5930	21
540	20250320	113400	69797050	5930	5930	5930	5930	41
541	20250320	113300	69553920	5930	5930	5930	5930	55
542	20250320	113200	69227770	5930	5930	5930	5900	96
543	20250320	113100	68660140	5930	5930	5930	5930	533
544	20250320	113000	65499450	5930	5930	5930	5920	225
545	20250320	112900	64167200	5930	5920	5930	5920	483
546	20250320	112800	61307590	5920	5910	5920	5900	990
547	20250320	112700	55456810	5910	5910	5910	5910	48
548	20250320	112600	55173130	5910	5910	5910	5910	30
549	20250320	112500	54995830	5910	5910	5910	5910	47
550	20250320	112400	54718060	5910	5900	5910	5900	29
551	20250320	112300	54546780	5900	5890	5900	5890	35
552	20250320	112200	54340570	5890	5890	5890	5890	29
553	20250320	112100	54169760	5890	5890	5890	5890	32
554	20250320	112000	53981280	5900	5900	5900	5900	33
555	20250320	111900	53786580	5900	5900	5900	5900	24
556	20250320	111800	53644980	5900	5900	5900	5900	274
557	20250320	111700	52028380	5900	5900	5900	5880	42
558	20250320	111600	51780600	5900	5900	5900	5900	40
559	20250320	111500	51544600	5900	5900	5900	5900	47
560	20250320	111400	51267300	5900	5900	5900	5900	47
561	20250320	111300	50990000	5900	5900	5900	5900	42
562	20250320	111200	50742200	5900	5900	5900	5900	219
563	20250320	111100	49450100	5900	5900	5900	5900	40
564	20250320	111000	49214100	5900	5900	5900	5900	30
565	20250320	110900	49037100	5900	5900	5900	5900	53
566	20250320	110800	48724400	5900	5900	5900	5900	42
567	20250320	110700	48476600	5900	5900	5900	5900	30
568	20250320	110600	48299600	5900	5890	5900	5890	47
569	20250320	110500	48022660	5890	5890	5890	5890	28
570	20250320	110400	47857740	5890	5890	5890	5890	49
571	20250320	110300	47569130	5890	5890	5890	5890	67
572	20250320	110200	47174500	5890	5890	5890	5890	49
573	20250320	110100	46885890	5890	5890	5890	5890	33
574	20250320	110000	46691520	5890	5890	5890	5890	26
575	20250320	105900	46538380	5890	5900	5900	5890	39
576	20250320	105800	46308450	5900	5890	5900	5890	41
577	20250320	105700	46066600	5890	5890	5890	5890	33
578	20250320	105600	45872230	5890	5890	5890	5890	25
579	20250320	105500	45724980	5890	5890	5900	5850	431
580	20250320	105400	43191130	5880	5870	5880	5870	786
581	20250320	105300	38571250	5870	5870	5870	5870	48
582	20250320	105200	38289490	5870	5870	5870	5870	145
583	20250320	105100	37438340	5870	5870	5870	5870	36
584	20250320	105000	37227020	5870	5860	5870	5860	37
585	20250320	104900	37010010	5860	5860	5860	5860	126
586	20250320	104800	36271650	5860	5850	5860	5850	556
587	20250320	104700	33018490	5850	5850	5850	5850	33
588	20250320	104600	32825440	5850	5850	5850	5850	33
589	20250320	104500	32632390	5850	5850	5850	5850	19
590	20250320	104400	32521240	5850	5850	5850	5850	46
591	20250320	104300	32252140	5850	5850	5850	5850	19
592	20250320	104200	32140990	5850	5850	5850	5850	32
593	20250320	104100	31953790	5850	5850	5850	5850	59
594	20250320	104000	31608640	5850	5840	5850	5840	41
595	20250320	103900	31369050	5840	5830	5840	5830	48
596	20250320	103800	31089030	5840	5830	5840	5830	33
597	20250320	103700	30896530	5830	5840	5840	5830	36
598	20250320	103600	30686480	5840	5840	5840	5840	28
599	20250320	103500	30522960	5820	5820	5820	5820	0
600	20250320	103400	30522960	5820	5830	5830	5820	402
601	20250320	103300	28179310	5830	5830	5830	5830	100
602	20250320	103200	27596310	5830	5830	5830	5830	1
603	20250320	103100	27590480	5850	5850	5850	5850	0
604	20250320	103000	27590480	5850	5850	5850	5850	0
605	20250320	102900	27590480	5850	5850	5850	5850	0
606	20250320	102800	27590480	5850	5850	5850	5850	0
607	20250320	102700	27590480	5850	5850	5850	5850	0
608	20250320	102600	27590480	5850	5850	5850	5850	0
609	20250320	102500	27590480	5850	5850	5850	5850	0
610	20250320	102400	27590480	5850	5850	5850	5850	0
611	20250320	102300	27590480	5850	5850	5850	5830	551
612	20250320	102200	24368130	5850	5850	5850	5850	0
613	20250320	102100	24368130	5850	5850	5850	5850	5
614	20250320	102000	24338880	5850	5850	5850	5850	0
615	20250320	101900	24338880	5850	5850	5850	5850	0
616	20250320	101800	24338880	5850	5850	5850	5850	0
617	20250320	101700	24338880	5850	5850	5850	5850	0
618	20250320	101600	24338880	5850	5850	5850	5850	0
619	20250320	101500	24338880	5850	5850	5850	5850	1
620	20250320	101400	24333030	5830	5830	5830	5830	0
621	20250320	101300	24333030	5830	5830	5830	5830	0
622	20250320	101200	24333030	5830	5830	5830	5830	0
623	20250320	101100	24333030	5830	5830	5830	5830	1
624	20250320	101000	24327200	5820	5820	5820	5820	8
625	20250320	100900	24280640	5830	5830	5830	5830	2
626	20250320	100800	24268980	5830	5830	5830	5830	0
627	20250320	100700	24268980	5830	5830	5830	5830	0
628	20250320	100600	24268980	5830	5830	5830	5830	2
629	20250320	100500	24257320	5830	5830	5830	5830	1
630	20250320	100400	24251490	5830	5830	5830	5830	38
631	20250320	100300	24029950	5840	5840	5840	5840	0
632	20250320	100200	24029950	5840	5840	5840	5840	0
633	20250320	100100	24029950	5840	5840	5840	5840	0
634	20250320	100000	24029950	5840	5840	5840	5840	24
635	20250320	095900	23889790	5850	5850	5850	5850	0
636	20250320	095800	23889790	5850	5850	5850	5850	0
637	20250320	095700	23889790	5850	5850	5850	5850	0
638	20250320	095600	23889790	5850	5850	5850	5850	0
639	20250320	095500	23889790	5850	5850	5850	5850	0
640	20250320	095400	23889790	5850	5850	5850	5850	190
641	20250320	095300	22778290	5880	5880	5880	5880	0
642	20250320	095200	22778290	5880	5880	5880	5880	4
643	20250320	095100	22754770	5880	5880	5880	5880	0
644	20250320	095000	22754770	5880	5860	5880	5860	15
645	20250320	094900	22666850	5860	5870	5870	5860	196
646	20250320	094800	21517290	5860	5860	5860	5860	517
647	20250320	094700	18487670	5890	5890	5890	5890	0
648	20250320	094600	18487670	5890	5890	5890	5890	0
649	20250320	094500	18487670	5890	5890	5890	5870	45
650	20250320	094400	18222920	5890	5890	5890	5890	15
651	20250320	094300	18134570	5890	5890	5890	5890	4
652	20250320	094200	18111010	5890	5890	5890	5890	0
653	20250320	094100	18111010	5890	5890	5890	5890	0
654	20250320	094000	18111010	5890	5890	5890	5890	0
655	20250320	093900	18111010	5890	5890	5890	5890	0
656	20250320	093800	18111010	5890	5890	5890	5890	0
657	20250320	093700	18111010	5890	5890	5890	5890	2
658	20250320	093600	18099230	5880	5880	5880	5880	313
659	20250320	093500	16258790	5880	5880	5880	5880	0
660	20250320	093400	16258790	5880	5880	5880	5880	150
661	20250320	093300	15376790	5880	5880	5880	5880	200
662	20250320	093200	14200790	5870	5870	5870	5870	1
663	20250320	093100	14194920	5880	5880	5880	5880	20
664	20250320	093000	14077320	5880	5880	5880	5880	14
665	20250320	092900	13995000	5880	5880	5880	5880	0
666	20250320	092800	13995000	5880	5880	5880	5880	17
667	20250320	092700	13895040	5880	5880	5880	5880	0
668	20250320	092600	13895040	5880	5880	5880	5880	0
669	20250320	092500	13895040	5880	5880	5880	5880	0
670	20250320	092400	13895040	5880	5880	5880	5880	20
671	20250320	092300	13777440	5860	5860	5860	5860	1
672	20250320	092200	13771580	5880	5880	5880	5880	11
673	20250320	092100	13706900	5850	5850	5850	5850	501
674	20250320	092000	10776050	5860	5860	5860	5860	1
675	20250320	091900	10770190	5890	5890	5890	5890	282
676	20250320	091800	9109210	5880	5870	5880	5870	510
677	20250320	091700	6112410	5870	5870	5870	5870	90
678	20250320	091600	5584110	5870	5870	5870	5860	62
679	20250320	091500	5220180	5860	5860	5860	5860	93
680	20250320	091400	4675200	5860	5860	5860	5860	0
681	20250320	091300	4675200	5860	5860	5860	5860	0
682	20250320	091200	4675200	5860	5850	5860	5850	131
683	20250320	091100	3908840	5850	5860	5860	5850	6
684	20250320	091000	3873690	5860	5860	5860	5860	0
685	20250320	090900	3873690	5860	5860	5860	5860	0
686	20250320	090800	3873690	5860	5860	5860	5860	0
687	20250320	090700	3873690	5860	5860	5860	5860	0
688	20250320	090600	3873690	5860	5860	5860	5860	100
689	20250320	090500	3287690	5860	5860	5860	5860	0
690	20250320	090400	3287690	5860	5840	5860	5840	21
691	20250320	090300	3164880	5860	5860	5860	5860	1
692	20250320	090200	3159020	5860	5860	5860	5860	0
693	20250320	090100	3159020	5860	5840	5860	5820	508
694	20250320	090000	192300	5820	5830	5830	5820	33