KissMeData/339770/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	211800	695468830	5670	5670	5670	5670	472
3	20250326	211700	695468830	5670	5670	5670	5670	0
4	20250326	211600	695468830	5670	5670	5670	5670	0
5	20250326	211500	695468830	5670	5670	5670	5670	0
6	20250326	211400	695468830	5670	5670	5670	5670	0
7	20250326	211300	695468830	5670	5670	5670	5670	0
8	20250326	211200	695468830	5670	5670	5670	5670	0
9	20250326	211100	695468830	5670	5670	5670	5670	0
10	20250326	211000	695468830	5670	5670	5670	5670	0
11	20250326	210900	695468830	5670	5670	5670	5670	0
12	20250326	210800	695468830	5670	5670	5670	5670	0
13	20250326	210700	695468830	5670	5670	5670	5670	0
14	20250326	210600	695468830	5670	5670	5670	5670	0
15	20250326	210500	695468830	5670	5670	5670	5670	0
16	20250326	210400	695468830	5670	5670	5670	5670	0
17	20250326	210300	695468830	5670	5670	5670	5670	0
18	20250326	210200	695468830	5670	5670	5670	5670	0
19	20250326	210100	695468830	5670	5670	5670	5670	0
20	20250326	210000	695468830	5670	5670	5670	5670	0
21	20250326	205900	695468830	5670	5670	5670	5670	0
22	20250326	205800	695468830	5670	5670	5670	5670	0
23	20250326	205700	695468830	5670	5670	5670	5670	0
24	20250326	205600	695468830	5670	5670	5670	5670	0
25	20250326	205500	695468830	5670	5670	5670	5670	0
26	20250326	205400	695468830	5670	5670	5670	5670	0
27	20250326	205300	695468830	5670	5670	5670	5670	0
28	20250326	205200	695468830	5670	5670	5670	5670	0
29	20250326	205100	695468830	5670	5670	5670	5670	0
30	20250326	205000	695468830	5670	5670	5670	5670	0
31	20250326	204900	695468830	5670	5670	5670	5670	0
32	20250326	204800	695468830	5670	5670	5670	5670	472
33	20250326	204700	695468830	5670	5670	5670	5670	0
34	20250326	204600	695468830	5670	5670	5670	5670	0
35	20250326	204500	695468830	5670	5670	5670	5670	0
36	20250326	204400	695468830	5670	5670	5670	5670	0
37	20250326	204300	695468830	5670	5670	5670	5670	0
38	20250326	204200	695468830	5670	5670	5670	5670	0
39	20250326	204100	695468830	5670	5670	5670	5670	0
40	20250326	204000	695468830	5670	5670	5670	5670	0
41	20250326	203900	695468830	5670	5670	5670	5670	0
42	20250326	203800	695468830	5670	5670	5670	5670	0
43	20250326	203700	695468830	5670	5670	5670	5670	0
44	20250326	203600	695468830	5670	5670	5670	5670	0
45	20250326	203500	695468830	5670	5670	5670	5670	0
46	20250326	203400	695468830	5670	5670	5670	5670	0
47	20250326	203300	695468830	5670	5670	5670	5670	0
48	20250326	203200	695468830	5670	5670	5670	5670	0
49	20250326	203100	695468830	5670	5670	5670	5670	0
50	20250326	203000	695468830	5670	5670	5670	5670	0
51	20250326	202900	695468830	5670	5670	5670	5670	0
52	20250326	202800	695468830	5670	5670	5670	5670	0
53	20250326	202700	695468830	5670	5670	5670	5670	0
54	20250326	202600	695468830	5670	5670	5670	5670	0
55	20250326	202500	695468830	5670	5670	5670	5670	0
56	20250326	202400	695468830	5670	5670	5670	5670	0
57	20250326	202300	695468830	5670	5670	5670	5670	0
58	20250326	202200	695468830	5670	5670	5670	5670	0
59	20250326	202100	695468830	5670	5670	5670	5670	0
60	20250326	202000	695468830	5670	5670	5670	5670	0
61	20250326	201900	695468830	5670	5670	5670	5670	0
62	20250326	201800	695468830	5670	5670	5670	5670	472
63	20250326	201700	695468830	5670	5670	5670	5670	0
64	20250326	201600	695468830	5670	5670	5670	5670	0
65	20250326	201500	695468830	5670	5670	5670	5670	0
66	20250326	201400	695468830	5670	5670	5670	5670	0
67	20250326	201300	695468830	5670	5670	5670	5670	0
68	20250326	201200	695468830	5670	5670	5670	5670	0
69	20250326	201100	695468830	5670	5670	5670	5670	0
70	20250326	201000	695468830	5670	5670	5670	5670	0
71	20250326	200900	695468830	5670	5670	5670	5670	0
72	20250326	200800	695468830	5670	5670	5670	5670	0
73	20250326	200700	695468830	5670	5670	5670	5670	0
74	20250326	200600	695468830	5670	5670	5670	5670	0
75	20250326	200500	695468830	5670	5670	5670	5670	0
76	20250326	200400	695468830	5670	5670	5670	5670	0
77	20250326	200300	695468830	5670	5670	5670	5670	0
78	20250326	200200	695468830	5670	5670	5670	5670	0
79	20250326	200100	695468830	5670	5670	5670	5670	0
80	20250326	200000	695468830	5670	5670	5670	5670	0
81	20250326	195900	695468830	5670	5670	5670	5670	0
82	20250326	195800	695468830	5670	5670	5670	5670	0
83	20250326	195700	695468830	5670	5670	5670	5670	0
84	20250326	195600	695468830	5670	5670	5670	5670	0
85	20250326	195500	695468830	5670	5670	5670	5670	0
86	20250326	195400	695468830	5670	5670	5670	5670	0
87	20250326	195300	695468830	5670	5670	5670	5670	0
88	20250326	195200	695468830	5670	5670	5670	5670	0
89	20250326	195100	695468830	5670	5670	5670	5670	0
90	20250326	195000	695468830	5670	5670	5670	5670	0
91	20250326	194900	695468830	5670	5670	5670	5670	0
92	20250326	194800	695468830	5670	5670	5670	5670	472
93	20250326	194700	695468830	5670	5670	5670	5670	0
94	20250326	194600	695468830	5670	5670	5670	5670	0
95	20250326	194500	695468830	5670	5670	5670	5670	0
96	20250326	194400	695468830	5670	5670	5670	5670	0
97	20250326	194300	695468830	5670	5670	5670	5670	0
98	20250326	194200	695468830	5670	5670	5670	5670	0
99	20250326	194100	695468830	5670	5670	5670	5670	0
100	20250326	194000	695468830	5670	5670	5670	5670	0
101	20250326	193900	695468830	5670	5670	5670	5670	0
102	20250326	193800	695468830	5670	5670	5670	5670	0
103	20250326	193700	695468830	5670	5670	5670	5670	0
104	20250326	193600	695468830	5670	5670	5670	5670	0
105	20250326	193500	695468830	5670	5670	5670	5670	0
106	20250326	193400	695468830	5670	5670	5670	5670	0
107	20250326	193300	695468830	5670	5670	5670	5670	0
108	20250326	193200	695468830	5670	5670	5670	5670	0
109	20250326	193100	695468830	5670	5670	5670	5670	0
110	20250326	193000	695468830	5670	5670	5670	5670	0
111	20250326	192900	695468830	5670	5670	5670	5670	0
112	20250326	192800	695468830	5670	5670	5670	5670	0
113	20250326	192700	695468830	5670	5670	5670	5670	0
114	20250326	192600	695468830	5670	5670	5670	5670	0
115	20250326	192500	695468830	5670	5670	5670	5670	0
116	20250326	192400	695468830	5670	5670	5670	5670	0
117	20250326	192300	695468830	5670	5670	5670	5670	0
118	20250326	192200	695468830	5670	5670	5670	5670	0
119	20250326	192100	695468830	5670	5670	5670	5670	0
120	20250326	192000	695468830	5670	5670	5670	5670	0
121	20250326	191900	695468830	5670	5670	5670	5670	0
122	20250326	191800	695468830	5670	5670	5670	5670	472
123	20250326	191700	695468830	5670	5670	5670	5670	0
124	20250326	191600	695468830	5670	5670	5670	5670	0
125	20250326	191500	695468830	5670	5670	5670	5670	0
126	20250326	191400	695468830	5670	5670	5670	5670	0
127	20250326	191300	695468830	5670	5670	5670	5670	0
128	20250326	191200	695468830	5670	5670	5670	5670	0
129	20250326	191100	695468830	5670	5670	5670	5670	0
130	20250326	191000	695468830	5670	5670	5670	5670	0
131	20250326	190900	695468830	5670	5670	5670	5670	0
132	20250326	190800	695468830	5670	5670	5670	5670	0
133	20250326	190700	695468830	5670	5670	5670	5670	0
134	20250326	190600	695468830	5670	5670	5670	5670	0
135	20250326	190500	695468830	5670	5670	5670	5670	0
136	20250326	190400	695468830	5670	5670	5670	5670	0
137	20250326	190300	695468830	5670	5670	5670	5670	0
138	20250326	190200	695468830	5670	5670	5670	5670	0
139	20250326	190100	695468830	5670	5670	5670	5670	0
140	20250326	190000	695468830	5670	5670	5670	5670	0
141	20250326	185900	695468830	5670	5670	5670	5670	0
142	20250326	185800	695468830	5670	5670	5670	5670	0
143	20250326	185700	695468830	5670	5670	5670	5670	0
144	20250326	185600	695468830	5670	5670	5670	5670	0
145	20250326	185500	695468830	5670	5670	5670	5670	0
146	20250326	185400	695468830	5670	5670	5670	5670	0
147	20250326	185300	695468830	5670	5670	5670	5670	0
148	20250326	185200	695468830	5670	5670	5670	5670	0
149	20250326	185100	695468830	5670	5670	5670	5670	0
150	20250326	185000	695468830	5670	5670	5670	5670	0
151	20250326	184900	695468830	5670	5670	5670	5670	0
152	20250326	184800	695468830	5670	5670	5670	5670	472
153	20250326	184700	695468830	5670	5670	5670	5670	0
154	20250326	184600	695468830	5670	5670	5670	5670	0
155	20250326	184500	695468830	5670	5670	5670	5670	0
156	20250326	184400	695468830	5670	5670	5670	5670	0
157	20250326	184300	695468830	5670	5670	5670	5670	0
158	20250326	184200	695468830	5670	5670	5670	5670	0
159	20250326	184100	695468830	5670	5670	5670	5670	0
160	20250326	184000	695468830	5670	5670	5670	5670	0
161	20250326	183900	695468830	5670	5670	5670	5670	0
162	20250326	183800	695468830	5670	5670	5670	5670	0
163	20250326	183700	695468830	5670	5670	5670	5670	0
164	20250326	183600	695468830	5670	5670	5670	5670	0
165	20250326	183500	695468830	5670	5670	5670	5670	0
166	20250326	183400	695468830	5670	5670	5670	5670	0
167	20250326	183300	695468830	5670	5670	5670	5670	0
168	20250326	183200	695468830	5670	5670	5670	5670	0
169	20250326	183100	695468830	5670	5670	5670	5670	0
170	20250326	183000	695468830	5670	5670	5670	5670	0
171	20250326	182900	695468830	5670	5670	5670	5670	0
172	20250326	182800	695468830	5670	5670	5670	5670	0
173	20250326	182700	695468830	5670	5670	5670	5670	0
174	20250326	182600	695468830	5670	5670	5670	5670	0
175	20250326	182500	695468830	5670	5670	5670	5670	0
176	20250326	182400	695468830	5670	5670	5670	5670	0
177	20250326	182300	695468830	5670	5670	5670	5670	0
178	20250326	182200	695468830	5670	5670	5670	5670	0
179	20250326	182100	695468830	5670	5670	5670	5670	0
180	20250326	182000	695468830	5670	5670	5670	5670	0
181	20250326	181900	695468830	5670	5670	5670	5670	0
182	20250326	181800	695468830	5670	5670	5670	5670	472
183	20250326	181700	695468830	5670	5670	5670	5670	0
184	20250326	181600	695468830	5670	5670	5670	5670	0
185	20250326	181500	695468830	5670	5670	5670	5670	0
186	20250326	181400	695468830	5670	5670	5670	5670	0
187	20250326	181300	695468830	5670	5670	5670	5670	0
188	20250326	181200	695468830	5670	5670	5670	5670	0
189	20250326	181100	695468830	5670	5670	5670	5670	0
190	20250326	181000	695468830	5670	5670	5670	5670	0
191	20250326	180900	695468830	5670	5670	5670	5670	0
192	20250326	180800	695468830	5670	5670	5670	5670	0
193	20250326	180700	695468830	5670	5670	5670	5670	0
194	20250326	180600	695468830	5670	5670	5670	5670	0
195	20250326	180500	695468830	5670	5670	5670	5670	0
196	20250326	180400	695468830	5670	5670	5670	5670	0
197	20250326	180300	695468830	5670	5670	5670	5670	0
198	20250326	180200	695468830	5670	5670	5670	5670	0
199	20250326	180100	695468830	5670	5670	5670	5670	0
200	20250326	180000	695468830	5670	5670	5670	5670	0
201	20250326	175900	695468830	5670	5670	5670	5670	0
202	20250326	175800	695468830	5670	5670	5670	5670	0
203	20250326	175700	695468830	5670	5670	5670	5670	0
204	20250326	175600	695468830	5670	5670	5670	5670	0
205	20250326	175500	695468830	5670	5670	5670	5670	0
206	20250326	175400	695468830	5670	5670	5670	5670	0
207	20250326	175300	695468830	5670	5670	5670	5670	0
208	20250326	175200	695468830	5670	5670	5670	5670	0
209	20250326	175100	695468830	5670	5670	5670	5670	0
210	20250326	175000	695468830	5670	5670	5670	5670	0
211	20250326	174900	695468830	5670	5670	5670	5670	0
212	20250326	174800	695468830	5670	5670	5670	5670	472
213	20250326	174700	695468830	5670	5670	5670	5670	0
214	20250326	174600	695468830	5670	5670	5670	5670	0
215	20250326	174500	695468830	5670	5670	5670	5670	0
216	20250326	174400	695468830	5670	5670	5670	5670	0
217	20250326	174300	695468830	5670	5670	5670	5670	0
218	20250326	174200	695468830	5670	5670	5670	5670	0
219	20250326	174100	695468830	5670	5670	5670	5670	0
220	20250326	174000	695468830	5670	5670	5670	5670	0
221	20250326	173900	695468830	5670	5670	5670	5670	0
222	20250326	173800	695468830	5670	5670	5670	5670	0
223	20250326	173700	695468830	5670	5670	5670	5670	0
224	20250326	173600	695468830	5670	5670	5670	5670	0
225	20250326	173500	695468830	5670	5670	5670	5670	0
226	20250326	173400	695468830	5670	5670	5670	5670	0
227	20250326	173300	695468830	5670	5670	5670	5670	0
228	20250326	173200	695468830	5670	5670	5670	5670	0
229	20250326	173100	695468830	5670	5670	5670	5670	0
230	20250326	173000	695468830	5670	5670	5670	5670	0
231	20250326	172900	695468830	5670	5670	5670	5670	0
232	20250326	172800	695468830	5670	5670	5670	5670	0
233	20250326	172700	695468830	5670	5670	5670	5670	0
234	20250326	172600	695468830	5670	5670	5670	5670	0
235	20250326	172500	695468830	5670	5670	5670	5670	0
236	20250326	172400	695468830	5670	5670	5670	5670	0
237	20250326	172300	695468830	5670	5670	5670	5670	0
238	20250326	172200	695468830	5670	5670	5670	5670	0
239	20250326	172100	695468830	5670	5670	5670	5670	0
240	20250326	172000	695468830	5670	5670	5670	5670	0
241	20250326	171900	695468830	5670	5670	5670	5670	0
242	20250326	171800	695468830	5670	5670	5670	5670	472
243	20250326	171700	695468830	5670	5670	5670	5670	0
244	20250326	171600	695468830	5670	5670	5670	5670	0
245	20250326	171500	695468830	5670	5670	5670	5670	0
246	20250326	171400	695468830	5670	5670	5670	5670	0
247	20250326	171300	695468830	5670	5670	5670	5670	0
248	20250326	171200	695468830	5670	5670	5670	5670	0
249	20250326	171100	695468830	5670	5670	5670	5670	0
250	20250326	171000	695468830	5670	5670	5670	5670	0
251	20250326	170900	695468830	5670	5670	5670	5670	0
252	20250326	170800	695468830	5670	5670	5670	5670	0
253	20250326	170700	695468830	5670	5670	5670	5670	0
254	20250326	170600	695468830	5670	5670	5670	5670	0
255	20250326	170500	695468830	5670	5670	5670	5670	0
256	20250326	170400	695468830	5670	5670	5670	5670	0
257	20250326	170300	695468830	5670	5670	5670	5670	0
258	20250326	170200	695468830	5670	5670	5670	5670	0
259	20250326	170100	695468830	5670	5670	5670	5670	0
260	20250326	170000	695468830	5670	5670	5670	5670	0
261	20250326	165900	695468830	5670	5670	5670	5670	0
262	20250326	165800	695468830	5670	5670	5670	5670	0
263	20250326	165700	695468830	5670	5670	5670	5670	0
264	20250326	165600	695468830	5670	5670	5670	5670	0
265	20250326	165500	695468830	5670	5670	5670	5670	0
266	20250326	165400	695468830	5670	5670	5670	5670	0
267	20250326	165300	695468830	5670	5670	5670	5670	0
268	20250326	165200	695468830	5670	5670	5670	5670	0
269	20250326	165100	695468830	5670	5670	5670	5670	0
270	20250326	165000	695468830	5670	5670	5670	5670	0
271	20250326	164900	695468830	5670	5670	5670	5670	0
272	20250326	164800	695468830	5670	5670	5670	5670	472
273	20250326	164700	695468830	5670	5670	5670	5670	0
274	20250326	164600	695468830	5670	5670	5670	5670	0
275	20250326	164500	695468830	5670	5670	5670	5670	0
276	20250326	164400	695468830	5670	5670	5670	5670	0
277	20250326	164300	695468830	5670	5670	5670	5670	0
278	20250326	164200	695468830	5670	5670	5670	5670	0
279	20250326	164100	695468830	5670	5670	5670	5670	0
280	20250326	164000	695468830	5670	5670	5670	5670	0
281	20250326	163900	695468830	5670	5670	5670	5670	0
282	20250326	163800	695468830	5670	5670	5670	5670	0
283	20250326	163700	695468830	5670	5670	5670	5670	0
284	20250326	163600	695468830	5670	5670	5670	5670	0
285	20250326	163500	695468830	5670	5670	5670	5670	0
286	20250326	163400	695468830	5670	5670	5670	5670	0
287	20250326	163300	695468830	5670	5670	5670	5670	0
288	20250326	163200	695468830	5670	5670	5670	5670	0
289	20250326	163100	695468830	5670	5670	5670	5670	0
290	20250326	163000	695468830	5670	5670	5670	5670	0
291	20250326	162900	695468830	5670	5670	5670	5670	0
292	20250326	162800	695468830	5670	5670	5670	5670	0
293	20250326	162700	695468830	5670	5670	5670	5670	0
294	20250326	162600	695468830	5670	5670	5670	5670	0
295	20250326	162500	695468830	5670	5670	5670	5670	0
296	20250326	162400	695468830	5670	5670	5670	5670	0
297	20250326	162300	695468830	5670	5670	5670	5670	0
298	20250326	162200	695468830	5670	5670	5670	5670	0
299	20250326	162100	695468830	5670	5670	5670	5670	0
300	20250326	162000	695468830	5670	5670	5670	5670	0
301	20250326	161900	695468830	5670	5670	5670	5670	0
302	20250326	161800	695468830	5670	5670	5670	5670	472
303	20250326	161700	695468830	5670	5670	5670	5670	0
304	20250326	161600	695468830	5670	5670	5670	5670	0
305	20250326	161500	695468830	5670	5670	5670	5670	0
306	20250326	161400	695468830	5670	5670	5670	5670	0
307	20250326	161300	695468830	5670	5670	5670	5670	0
308	20250326	161200	695468830	5670	5670	5670	5670	0
309	20250326	161100	695468830	5670	5670	5670	5670	0
310	20250326	161000	695468830	5670	5670	5670	5670	0
311	20250326	160900	695468830	5670	5670	5670	5670	0
312	20250326	160800	695468830	5670	5670	5670	5670	0
313	20250326	160700	695468830	5670	5670	5670	5670	0
314	20250326	160600	695468830	5670	5670	5670	5670	0
315	20250326	160500	695468830	5670	5670	5670	5670	0
316	20250326	160400	695468830	5670	5670	5670	5670	0
317	20250326	160300	695468830	5670	5670	5670	5670	0
318	20250326	160200	695468830	5670	5670	5670	5670	0
319	20250326	160100	695468830	5670	5670	5670	5670	0
320	20250326	160000	695468830	5670	5670	5670	5670	0
321	20250326	155900	695468830	5670	5670	5670	5670	0
322	20250326	155800	695468830	5670	5670	5670	5670	0
323	20250326	155700	695468830	5670	5670	5670	5670	0
324	20250326	155600	695468830	5670	5670	5670	5670	0
325	20250326	155500	695468830	5670	5670	5670	5670	0
326	20250326	155400	695468830	5670	5670	5670	5670	0
327	20250326	155300	695468830	5670	5670	5670	5670	0
328	20250326	155200	695468830	5670	5670	5670	5670	0
329	20250326	155100	695468830	5670	5670	5670	5670	0
330	20250326	155000	695468830	5670	5670	5670	5670	0
331	20250326	154900	695468830	5670	5670	5670	5670	0
332	20250326	154800	695468830	5670	5670	5670	5670	472
333	20250326	154700	695468830	5670	5670	5670	5670	0
334	20250326	154600	695468830	5670	5670	5670	5670	0
335	20250326	154500	695468830	5670	5670	5670	5670	0
336	20250326	154400	695468830	5670	5670	5670	5670	0
337	20250326	154300	695468830	5670	5670	5670	5670	0
338	20250326	154200	695468830	5670	5670	5670	5670	0
339	20250326	154100	695468830	5670	5670	5670	5670	0
340	20250326	154000	695468830	5670	5670	5670	5670	0
341	20250326	153900	695468830	5670	5670	5670	5670	0
342	20250326	153800	695468830	5670	5670	5670	5670	0
343	20250326	153700	695468830	5670	5670	5670	5670	0
344	20250326	153600	695468830	5670	5670	5670	5670	0
345	20250326	153500	695468830	5670	5670	5670	5670	0
346	20250326	153400	695468830	5670	5670	5670	5670	0
347	20250326	153300	695468830	5670	5670	5670	5670	0
348	20250326	153200	695468830	5670	5670	5670	5670	0
349	20250326	153100	695468830	5670	5670	5670	5670	0
350	20250326	153000	695468830	5670	5670	5670	5670	472
351	20250326	152900	692792590	5700	5700	5700	5700	0
352	20250326	152800	692792590	5700	5700	5700	5700	0
353	20250326	152700	692792590	5700	5700	5700	5700	0
354	20250326	152600	692792590	5700	5700	5700	5700	0
355	20250326	152500	692792590	5700	5700	5700	5700	0
356	20250326	152400	692792590	5700	5700	5700	5700	0
357	20250326	152300	692792590	5700	5700	5700	5700	0
358	20250326	152200	692792590	5700	5700	5700	5700	0
359	20250326	152100	692792590	5700	5700	5700	5700	0
360	20250326	152000	692792590	5700	5700	5700	5700	0
361	20250326	151900	692792590	5700	5690	5700	5680	376
362	20250326	151800	690653690	5690	5680	5690	5680	328
363	20250326	151700	688787550	5690	5690	5690	5680	131
364	20250326	151600	688042420	5670	5680	5690	5670	237
365	20250326	151500	686696430	5680	5690	5690	5670	990
366	20250326	151400	681081170	5700	5700	5710	5700	68
367	20250326	151300	680693460	5700	5690	5700	5680	149
368	20250326	151200	679845320	5700	5690	5720	5680	1075
369	20250326	151100	673733310	5690	5705	5705	5690	108
370	20250326	151000	673117995	5705	5710	5710	5705	63
371	20250326	150900	672758410	5710	5710	5710	5700	132
372	20250326	150800	672005520	5710	5710	5710	5710	142
373	20250326	150700	671194700	5710	5710	5710	5700	53
374	20250326	150600	670892260	5700	5710	5710	5700	243
375	20250326	150500	669506380	5710	5710	5710	5700	172
376	20250326	150400	668525060	5710	5720	5720	5710	22
377	20250326	150300	668399330	5710	5720	5720	5700	152
378	20250326	150200	667532020	5720	5710	5720	5710	149
379	20250326	150100	666680660	5710	5710	5710	5700	3877
380	20250326	150000	644581370	5700	5710	5710	5700	130
381	20250326	145900	643839250	5710	5695	5710	5695	1244
382	20250326	145800	636750920	5700	5710	5710	5700	164
383	20250326	145700	635815690	5710	5690	5710	5690	96
384	20250326	145600	635268660	5690	5730	5730	5690	1190
385	20250326	145500	628490540	5730	5710	5730	5710	118
386	20250326	145400	627815470	5720	5720	5720	5710	98
387	20250326	145300	627255030	5720	5720	5720	5710	65
388	20250326	145200	626883570	5710	5720	5720	5710	153
389	20250326	145100	626009110	5720	5710	5720	5710	109
390	20250326	145000	625385950	5720	5720	5720	5700	147
391	20250326	144900	624547090	5730	5730	5730	5720	64
392	20250326	144800	624180490	5730	5710	5730	5710	120
393	20250326	144700	623493580	5730	5730	5730	5730	87
394	20250326	144600	622995070	5720	5720	5730	5720	118
395	20250326	144500	622320000	5730	5730	5730	5720	85
396	20250326	144400	621833220	5730	5720	5730	5720	84
397	20250326	144300	621352220	5720	5720	5730	5710	92
398	20250326	144200	620826000	5720	5700	5720	5700	193
399	20250326	144100	619724740	5720	5720	5730	5720	95
400	20250326	144000	619181230	5720	5720	5730	5710	153
401	20250326	143900	618306100	5710	5710	5710	5710	42
402	20250326	143800	618066280	5710	5720	5720	5710	98
403	20250326	143700	617506430	5720	5710	5720	5710	101
404	20250326	143600	616929320	5710	5710	5710	5710	47
405	20250326	143500	616660950	5710	5730	5730	5700	992
406	20250326	143400	611000200	5730	5730	5730	5730	141
407	20250326	143300	610192270	5730	5730	5730	5730	39
408	20250326	143200	609968800	5730	5730	5730	5730	78
409	20250326	143100	609521860	5730	5730	5730	5730	66
410	20250326	143000	609143680	5730	5720	5730	5710	115
411	20250326	142900	608485100	5730	5730	5730	5720	118
412	20250326	142800	607809070	5730	5740	5740	5720	45
413	20250326	142700	607551400	5710	5710	5740	5710	62
414	20250326	142600	607197140	5700	5710	5710	5700	133
415	20250326	142500	606437860	5710	5710	5720	5700	62
416	20250326	142400	606083790	5720	5710	5720	5710	2058
417	20250326	142300	594318670	5700	5730	5730	5700	3664
418	20250326	142200	573384930	5730	5730	5730	5730	43
419	20250326	142100	573138540	5730	5730	5730	5720	94
420	20250326	142000	572600090	5730	5730	5730	5720	132
421	20250326	141900	571843850	5730	5730	5730	5730	43
422	20250326	141800	571597460	5730	5730	5730	5720	57
423	20250326	141700	571271020	5730	5730	5730	5720	96
424	20250326	141600	570721060	5730	5730	5730	5720	100
425	20250326	141500	570148160	5730	5730	5740	5730	145
426	20250326	141400	569317200	5730	5740	5740	5720	110
427	20250326	141300	568686580	5740	5740	5740	5740	213
428	20250326	141200	567463960	5740	5730	5740	5730	529
429	20250326	141100	564428480	5730	5740	5740	5720	82
430	20250326	141000	563958570	5730	5730	5740	5730	67
431	20250326	140900	563574540	5730	5730	5740	5730	156
432	20250326	140800	562680240	5730	5730	5730	5730	21
433	20250326	140700	562559910	5720	5730	5730	5720	102
434	20250326	140600	561975730	5730	5730	5730	5720	1358
435	20250326	140500	554198830	5730	5710	5730	5710	87
436	20250326	140400	553701510	5710	5690	5710	5690	115
437	20250326	140300	553046100	5700	5700	5700	5700	149
438	20250326	140200	552196800	5695	5700	5700	5695	93
439	20250326	140100	551666720	5690	5700	5700	5690	363
440	20250326	140000	549597730	5710	5710	5710	5700	129
441	20250326	135900	548861310	5710	5710	5710	5710	84
442	20250326	135800	548381670	5710	5720	5720	5710	88
443	20250326	135700	547879070	5710	5720	5730	5710	190
444	20250326	135600	546793300	5710	5720	5720	5710	65
445	20250326	135500	546421670	5720	5690	5720	5690	113
446	20250326	135400	545775940	5700	5680	5700	5680	273
447	20250326	135300	544224670	5690	5710	5710	5690	319
448	20250326	135200	542407360	5710	5700	5720	5700	149
449	20250326	135100	541556570	5700	5720	5720	5700	310
450	20250326	135000	539788410	5720	5720	5720	5720	61
451	20250326	134900	539439490	5720	5710	5720	5710	207
452	20250326	134800	538256880	5720	5730	5730	5720	388
453	20250326	134700	536037510	5730	5720	5730	5720	81
454	20250326	134600	535574100	5720	5720	5720	5710	109
455	20250326	134500	534950670	5720	5710	5720	5700	544
456	20250326	134400	531844320	5710	5710	5710	5710	118
457	20250326	134300	531170540	5710	5730	5730	5690	2750
458	20250326	134200	515478730	5730	5740	5740	5730	31
459	20250326	134100	515300860	5750	5750	5750	5750	175
460	20250326	134000	514294610	5750	5750	5750	5750	22
461	20250326	133900	514168110	5750	5740	5750	5740	63
462	20250326	133800	513806160	5740	5740	5750	5740	358
463	20250326	133700	511751010	5740	5750	5750	5740	42
464	20250326	133600	511509810	5740	5740	5750	5740	78
465	20250326	133500	511061850	5750	5740	5750	5740	89
466	20250326	133400	510550980	5750	5750	5750	5740	243
467	20250326	133300	509154310	5750	5740	5750	5740	69
468	20250326	133200	508758030	5740	5750	5750	5740	66
469	20250326	133100	508379170	5740	5740	5740	5740	219
470	20250326	133000	507122110	5740	5740	5740	5740	59
471	20250326	132900	506783450	5740	5730	5740	5730	131
472	20250326	132800	506032090	5730	5740	5740	5730	54
473	20250326	132700	505722330	5740	5730	5740	5730	133
474	20250326	132600	504959350	5740	5730	5740	5730	146
475	20250326	132500	504121860	5730	5740	5740	5730	117
476	20250326	132400	503451340	5740	5730	5740	5730	132
477	20250326	132300	502694800	5730	5730	5730	5730	72
478	20250326	132200	502282240	5730	5730	5730	5720	75
479	20250326	132100	501852600	5730	5730	5730	5720	236
480	20250326	132000	500500490	5730	5730	5730	5730	99
481	20250326	131900	499933220	5730	5730	5730	5720	78
482	20250326	131800	499486390	5730	5720	5730	5720	111
483	20250326	131700	498850490	5720	5720	5720	5710	47
484	20250326	131600	498581660	5720	5720	5720	5710	86
485	20250326	131500	498089850	5720	5720	5720	5720	138
486	20250326	131400	497300490	5710	5720	5720	5710	39
487	20250326	131300	497077590	5720	5710	5720	5710	157
488	20250326	131200	496180430	5700	5710	5710	5700	128
489	20250326	131100	495449660	5710	5710	5710	5710	43
490	20250326	131000	495204130	5700	5720	5730	5700	2345
491	20250326	130900	481829120	5730	5730	5730	5720	73
492	20250326	130800	481410920	5730	5730	5730	5730	62
493	20250326	130700	481055660	5730	5730	5730	5720	109
494	20250326	130600	480431270	5730	5720	5730	5720	137
495	20250326	130500	479647190	5720	5720	5720	5720	58
496	20250326	130400	479315430	5720	5720	5720	5720	106
497	20250326	130300	478709110	5720	5720	5720	5710	121
498	20250326	130200	478017280	5720	5720	5720	5720	71
499	20250326	130100	477611160	5720	5720	5720	5720	146
500	20250326	130000	476776040	5720	5730	5740	5710	1852
501	20250326	125900	466194800	5740	5730	5740	5730	179
502	20250326	125800	465168510	5740	5740	5740	5740	126
503	20250326	125700	464445270	5740	5740	5740	5740	3
504	20250326	125600	464428050	5750	5740	5750	5740	165
505	20250326	125500	463480190	5740	5740	5740	5730	93
506	20250326	125400	462946560	5730	5740	5740	5730	265
507	20250326	125300	461427610	5730	5740	5740	5730	155
508	20250326	125200	460538190	5740	5740	5740	5740	82
509	20250326	125100	460067510	5740	5740	5740	5740	45
510	20250326	125000	459809210	5740	5730	5740	5720	96
511	20250326	124900	459258910	5730	5730	5730	5720	68
512	20250326	124800	458869450	5730	5740	5740	5730	219
513	20250326	124700	457613720	5740	5740	5740	5740	121
514	20250326	124600	456919180	5740	5730	5740	5730	43
515	20250326	124500	456672470	5730	5740	5740	5730	140
516	20250326	124400	455869040	5740	5730	5740	5730	139
517	20250326	124300	455071820	5720	5730	5730	5720	44
518	20250326	124200	454819810	5730	5740	5740	5720	187
519	20250326	124100	453747530	5730	5740	5740	5730	326
520	20250326	124000	451878960	5740	5730	5740	5730	201
521	20250326	123900	450726640	5730	5730	5730	5730	160
522	20250326	123800	449809840	5730	5740	5740	5730	237
523	20250326	123700	448450990	5740	5730	5740	5730	141
524	20250326	123600	447642660	5730	5720	5730	5720	101
525	20250326	123500	447063960	5730	5730	5740	5730	96
526	20250326	123400	446513660	5730	5740	5740	5730	78
527	20250326	123300	446066110	5740	5740	5740	5740	145
528	20250326	123200	445233810	5740	5740	5740	5740	35
529	20250326	123100	445032910	5740	5740	5740	5730	81
530	20250326	123000	444568140	5740	5740	5740	5730	174
531	20250326	122900	443569490	5740	5740	5740	5740	11
532	20250326	122800	443506350	5740	5740	5740	5730	134
533	20250326	122700	442737360	5740	5740	5740	5730	151
534	20250326	122600	441870730	5740	5740	5740	5730	68
535	20250326	122500	441480600	5730	5730	5740	5730	132
536	20250326	122400	440724000	5740	5740	5740	5730	67
537	20250326	122300	440339710	5740	5740	5740	5740	73
538	20250326	122200	439920690	5740	5740	5740	5730	140
539	20250326	122100	439117290	5740	5730	5740	5730	68
540	20250326	122000	438727260	5740	5740	5740	5740	74
541	20250326	121900	438302500	5740	5740	5740	5740	139
542	20250326	121800	437504640	5740	5730	5740	5730	86
543	20250326	121700	437011640	5740	5740	5740	5730	62
544	20250326	121600	436655940	5740	5740	5740	5740	151
545	20250326	121500	435789200	5740	5740	5740	5740	35
546	20250326	121400	435588300	5740	5740	5740	5730	75
547	20250326	121300	435157920	5730	5740	5740	5730	139
548	20250326	121200	434360230	5740	5740	5740	5740	75
549	20250326	121100	433929730	5740	5730	5740	5730	93
550	20250326	121000	433396030	5730	5730	5740	5720	65
551	20250326	120900	433023730	5730	5730	5730	5730	92
552	20250326	120800	432496570	5730	5730	5730	5720	120
553	20250326	120700	431809080	5730	5730	5730	5730	64
554	20250326	120600	431442360	5720	5730	5730	5720	66
555	20250326	120500	431064350	5730	5730	5740	5720	186
556	20250326	120400	429998550	5730	5730	5730	5730	33
557	20250326	120300	429809460	5730	5720	5730	5720	40
558	20250326	120200	429580440	5730	5730	5730	5730	171
559	20250326	120100	428600610	5730	5730	5730	5720	47
560	20250326	120000	428331410	5730	5730	5730	5730	62
561	20250326	115900	427976150	5730	5720	5730	5720	145
562	20250326	115800	427145490	5730	5730	5730	5720	53
563	20250326	115700	426841910	5730	5715	5730	5710	116
564	20250326	115600	426178295	5720	5720	5730	5720	261
565	20250326	115500	424685265	5730	5700	5730	5700	150
566	20250326	115400	423829575	5700	5700	5700	5685	3141
567	20250326	115300	405931070	5710	5725	5725	5710	1899
568	20250326	115200	395084665	5730	5730	5735	5730	148
569	20250326	115100	394236265	5740	5740	5740	5740	125
570	20250326	115000	393518765	5740	5740	5740	5740	53
571	20250326	114900	393214545	5740	5730	5740	5730	142
572	20250326	114800	392400725	5730	5740	5740	5730	452
573	20250326	114700	389809525	5740	5740	5740	5740	83
574	20250326	114600	389333105	5740	5730	5740	5730	138
575	20250326	114500	388541305	5740	5750	5750	5730	357
576	20250326	114400	386493895	5750	5750	5750	5750	59
577	20250326	114300	386154645	5750	5750	5750	5750	29
578	20250326	114200	385987895	5750	5740	5750	5730	102
579	20250326	114100	385402735	5750	5750	5750	5750	92
580	20250326	114000	384873735	5750	5750	5750	5750	118
581	20250326	113900	384195235	5750	5740	5750	5730	72
582	20250326	113800	383781805	5750	5750	5750	5750	53
583	20250326	113700	383477055	5750	5740	5750	5740	125
584	20250326	113600	382759115	5740	5740	5740	5740	67
585	20250326	113500	382374535	5730	5740	5740	5730	43
586	20250326	113400	382127825	5740	5740	5740	5740	177
587	20250326	113300	381111845	5740	5740	5740	5740	11
588	20250326	113200	381048705	5750	5750	5750	5730	78
589	20250326	113100	380600735	5740	5740	5750	5740	150
590	20250326	113000	379739705	5740	5740	5740	5730	264
591	20250326	112900	378226665	5750	5750	5750	5740	62
592	20250326	112800	377870275	5750	5740	5750	5740	182
593	20250326	112700	376824595	5750	5740	5750	5730	124
594	20250326	112600	376112825	5740	5740	5740	5730	116
595	20250326	112500	375447095	5740	5740	5740	5740	40
596	20250326	112400	375217495	5740	5740	5740	5730	72
597	20250326	112300	374804395	5730	5740	5740	5730	627
598	20250326	112200	371211325	5740	5740	5740	5740	53
599	20250326	112100	370907105	5740	5740	5740	5740	64
600	20250326	112000	370539745	5740	5740	5740	5730	166
601	20250326	111900	369587085	5730	5740	5740	5730	59
602	20250326	111800	369248535	5740	5740	5740	5740	39
603	20250326	111700	369024675	5740	5740	5740	5740	160
604	20250326	111600	368106275	5730	5740	5740	5730	73
605	20250326	111500	367687535	5740	5740	5740	5740	28
606	20250326	111400	367526815	5740	5730	5740	5730	84
607	20250326	111300	367045155	5730	5740	5740	5730	85
608	20250326	111200	366557625	5740	5740	5740	5740	65
609	20250326	111100	366184525	5740	5730	5740	5730	112
610	20250326	111000	365541915	5730	5730	5730	5730	42
611	20250326	110900	365301255	5730	5740	5740	5710	530
612	20250326	110800	362270365	5740	5740	5740	5740	62
613	20250326	110700	361914485	5740	5730	5740	5730	25
614	20250326	110600	361771025	5740	5730	5740	5730	188
615	20250326	110500	360693175	5730	5730	5730	5730	22
616	20250326	110400	360567115	5730	5730	5730	5730	63
617	20250326	110300	360206125	5730	5720	5730	5720	152
618	20250326	110200	359335385	5720	5730	5730	5720	91
619	20250326	110100	358814135	5730	5730	5730	5720	57
620	20250326	110000	358487555	5730	5730	5730	5720	123
621	20250326	105900	357782875	5730	5720	5730	5720	191
622	20250326	105800	356689565	5720	5730	5740	5710	510
623	20250326	105700	353776165	5730	5720	5730	5720	293
624	20250326	105600	352099565	5720	5720	5720	5720	163
625	20250326	105500	351167205	5710	5710	5720	5710	1991
626	20250326	105400	339797955	5710	5710	5710	5710	62
627	20250326	105300	339443935	5700	5710	5710	5700	68
628	20250326	105200	339055765	5710	5710	5710	5700	172
629	20250326	105100	338073825	5710	5710	5710	5710	46
630	20250326	105000	337811165	5710	5700	5710	5700	51
631	20250326	104900	337520075	5710	5700	5710	5700	404
632	20250326	104800	335213485	5700	5710	5710	5700	90
633	20250326	104700	334699765	5710	5710	5710	5700	62
634	20250326	104600	334345855	5710	5700	5710	5700	351
635	20250326	104500	332344375	5710	5710	5710	5700	99
636	20250326	104400	331779265	5710	5710	5710	5710	34
637	20250326	104300	331585125	5710	5690	5710	5680	4222
638	20250326	104200	307555615	5690	5690	5690	5690	29
639	20250326	104100	307390605	5690	5690	5690	5680	164
640	20250326	104000	306457625	5690	5690	5690	5680	93
641	20250326	103900	305928685	5690	5670	5690	5670	87
642	20250326	103800	305434995	5690	5660	5690	5660	271
643	20250326	103700	303897455	5660	5660	5660	5650	91
644	20250326	103600	303383230	5660	5660	5660	5660	17
645	20250326	103500	303287010	5650	5650	5660	5650	144
646	20250326	103400	302473400	5670	5660	5670	5650	36
647	20250326	103300	302269890	5680	5680	5680	5680	1
648	20250326	103200	302264210	5680	5670	5680	5670	16
649	20250326	103100	302173480	5670	5670	5670	5660	531
650	20250326	103000	299166590	5670	5660	5680	5660	16
651	20250326	102900	299075850	5670	5670	5670	5670	102
652	20250326	102800	298497510	5660	5690	5690	5660	219
653	20250326	102700	297256570	5680	5680	5680	5680	134
654	20250326	102600	296495450	5680	5680	5680	5680	50
655	20250326	102500	296211450	5680	5680	5680	5680	319
656	20250326	102400	294399530	5670	5670	5670	5670	11
657	20250326	102300	294337160	5680	5670	5680	5670	97
658	20250326	102200	293786370	5670	5670	5670	5670	0
659	20250326	102100	293786370	5670	5670	5670	5670	138
660	20250326	102000	293003910	5670	5670	5670	5670	18
661	20250326	101900	292901850	5670	5670	5670	5670	15
662	20250326	101800	292816800	5670	5670	5670	5670	10
663	20250326	101700	292760100	5660	5660	5660	5660	18
664	20250326	101600	292658220	5670	5670	5670	5670	91
665	20250326	101500	292142250	5670	5650	5670	5650	438
666	20250326	101400	289662240	5650	5650	5650	5650	0
667	20250326	101300	289662240	5650	5640	5650	5620	11175
668	20250326	101200	226737920	5650	5660	5660	5650	99
669	20250326	101100	226177910	5650	5660	5660	5650	41
670	20250326	101000	225946110	5660	5650	5660	5640	1014
671	20250326	100900	220224320	5650	5660	5660	5650	39
672	20250326	100800	220003760	5660	5660	5660	5650	403
673	20250326	100700	217723090	5660	5650	5660	5650	420
674	20250326	100600	215349990	5660	5650	5660	5650	31
675	20250326	100500	215174700	5660	5660	5660	5660	133
676	20250326	100400	214421920	5650	5650	5650	5650	214
677	20250326	100300	213212820	5650	5650	5650	5650	5
678	20250326	100200	213184570	5650	5650	5660	5650	77
679	20250326	100100	212749370	5660	5660	5660	5660	0
680	20250326	100000	212749370	5660	5660	5660	5660	253
681	20250326	095900	211317390	5660	5660	5660	5660	18
682	20250326	095800	211215510	5660	5670	5670	5660	125
683	20250326	095700	210506870	5670	5670	5670	5670	156
684	20250326	095600	209622350	5680	5680	5680	5680	103
685	20250326	095500	209037310	5670	5670	5670	5670	200
686	20250326	095400	207903310	5670	5670	5670	5670	15
687	20250326	095300	207818260	5670	5670	5670	5670	154
688	20250326	095200	206945080	5670	5670	5670	5670	207
689	20250326	095100	205771390	5670	5670	5670	5670	46
690	20250326	095000	205510570	5670	5670	5670	5670	0
691	20250326	094900	205510570	5670	5660	5670	5660	27
692	20250326	094800	205357600	5660	5670	5670	5660	19
693	20250326	094700	205250040	5670	5670	5670	5670	93
694	20250326	094600	204722730	5670	5690	5690	5670	22
695	20250326	094500	204597970	5680	5680	5700	5680	63
696	20250326	094400	204239420	5690	5690	5690	5690	179
697	20250326	094300	203220910	5700	5700	5700	5690	87
698	20250326	094200	202725770	5690	5680	5690	5680	637
699	20250326	094100	199102600	5680	5680	5680	5680	43
700	20250326	094000	198858360	5680	5680	5700	5680	1116
701	20250326	093900	192502510	5700	5660	5700	5660	1293
702	20250326	093800	185148560	5660	5680	5680	5520	12738
703	20250326	093700	113680480	5690	5700	5700	5680	49
704	20250326	093600	113401840	5700	5680	5700	5670	182
705	20250326	093500	112368360	5650	5670	5680	5650	907
706	20250326	093400	107235150	5690	5670	5690	5670	749
707	20250326	093300	102981810	5670	5670	5670	5670	14
708	20250326	093200	102902430	5670	5670	5680	5670	38
709	20250326	093100	102686820	5660	5700	5700	5660	2734
710	20250326	093000	87142700	5710	5700	5720	5700	279
711	20250326	092900	85548370	5710	5710	5710	5710	199
712	20250326	092800	84412080	5720	5710	5720	5710	16
713	20250326	092700	84320580	5710	5700	5710	5700	474
714	20250326	092600	81614730	5710	5720	5720	5710	633
715	20250326	092500	77998090	5710	5740	5750	5710	3140
716	20250326	092400	60041920	5730	5740	5740	5730	237
717	20250326	092300	58683760	5730	5720	5730	5710	715
718	20250326	092200	54591280	5720	5720	5720	5710	274
719	20250326	092100	53026590	5720	5720	5720	5720	647
720	20250326	092000	49325750	5720	5720	5720	5710	482
721	20250326	091900	46571930	5720	5720	5720	5720	229
722	20250326	091800	45262050	5730	5750	5750	5720	2301
723	20250326	091700	32091780	5750	5750	5760	5730	18
724	20250326	091600	31988360	5750	5760	5770	5750	141
725	20250326	091500	31176090	5770	5750	5780	5710	3100
726	20250326	091400	13394690	5750	5750	5755	5750	339
727	20250326	091300	11445340	5750	5760	5770	5750	129
728	20250326	091200	10702350	5760	5760	5760	5760	29
729	20250326	091100	10535310	5780	5780	5780	5760	410
730	20250326	091000	8167280	5790	5790	5790	5790	278
731	20250326	090900	6557660	5800	5800	5800	5800	98
732	20250326	090800	5989260	5800	5800	5800	5800	5
733	20250326	090700	5960260	5800	5800	5800	5800	18
734	20250326	090600	5855860	5800	5800	5800	5800	0
735	20250326	090500	5855860	5800	5820	5820	5800	31
736	20250326	090400	5675860	5800	5830	5830	5800	620
737	20250326	090300	2073340	5840	5840	5840	5840	19
738	20250326	090200	1962380	5880	5830	5880	5830	38
739	20250326	090100	1740470	5830	5820	5830	5820	279
740	20250326	090000	116400	5820	5820	5820	5820	20