KissMeData/013990/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	190100	1277790225	5560	5560	5560	5560	3177
3	20250318	190000	1277790225	5560	5560	5560	5560	0
4	20250318	185900	1277790225	5560	5560	5560	5560	0
5	20250318	185800	1277790225	5560	5560	5560	5560	0
6	20250318	185700	1277790225	5560	5560	5560	5560	0
7	20250318	185600	1277790225	5560	5560	5560	5560	0
8	20250318	185500	1277790225	5560	5560	5560	5560	0
9	20250318	185400	1277790225	5560	5560	5560	5560	0
10	20250318	185300	1277790225	5560	5560	5560	5560	0
11	20250318	185200	1277790225	5560	5560	5560	5560	0
12	20250318	185100	1277790225	5560	5560	5560	5560	0
13	20250318	185000	1277790225	5560	5560	5560	5560	0
14	20250318	184900	1277790225	5560	5560	5560	5560	0
15	20250318	184800	1277790225	5560	5560	5560	5560	0
16	20250318	184700	1277790225	5560	5560	5560	5560	0
17	20250318	184600	1277790225	5560	5560	5560	5560	0
18	20250318	184500	1277790225	5560	5560	5560	5560	0
19	20250318	184400	1277790225	5560	5560	5560	5560	0
20	20250318	184300	1277790225	5560	5560	5560	5560	0
21	20250318	184200	1277790225	5560	5560	5560	5560	0
22	20250318	184100	1277790225	5560	5560	5560	5560	0
23	20250318	184000	1277790225	5560	5560	5560	5560	0
24	20250318	183900	1277790225	5560	5560	5560	5560	0
25	20250318	183800	1277790225	5560	5560	5560	5560	0
26	20250318	183700	1277790225	5560	5560	5560	5560	0
27	20250318	183600	1277790225	5560	5560	5560	5560	0
28	20250318	183500	1277790225	5560	5560	5560	5560	0
29	20250318	183400	1277790225	5560	5560	5560	5560	0
30	20250318	183300	1277790225	5560	5560	5560	5560	0
31	20250318	183200	1277790225	5560	5560	5560	5560	0
32	20250318	183100	1277790225	5560	5560	5560	5560	3177
33	20250318	183000	1277790225	5560	5560	5560	5560	0
34	20250318	182900	1277790225	5560	5560	5560	5560	0
35	20250318	182800	1277790225	5560	5560	5560	5560	0
36	20250318	182700	1277790225	5560	5560	5560	5560	0
37	20250318	182600	1277790225	5560	5560	5560	5560	0
38	20250318	182500	1277790225	5560	5560	5560	5560	0
39	20250318	182400	1277790225	5560	5560	5560	5560	0
40	20250318	182300	1277790225	5560	5560	5560	5560	0
41	20250318	182200	1277790225	5560	5560	5560	5560	0
42	20250318	182100	1277790225	5560	5560	5560	5560	0
43	20250318	182000	1277790225	5560	5560	5560	5560	0
44	20250318	181900	1277790225	5560	5560	5560	5560	0
45	20250318	181800	1277790225	5560	5560	5560	5560	0
46	20250318	181700	1277790225	5560	5560	5560	5560	0
47	20250318	181600	1277790225	5560	5560	5560	5560	0
48	20250318	181500	1277790225	5560	5560	5560	5560	0
49	20250318	181400	1277790225	5560	5560	5560	5560	0
50	20250318	181300	1277790225	5560	5560	5560	5560	0
51	20250318	181200	1277790225	5560	5560	5560	5560	0
52	20250318	181100	1277790225	5560	5560	5560	5560	0
53	20250318	181000	1277790225	5560	5560	5560	5560	0
54	20250318	180900	1277790225	5560	5560	5560	5560	0
55	20250318	180800	1277790225	5560	5560	5560	5560	0
56	20250318	180700	1277790225	5560	5560	5560	5560	0
57	20250318	180600	1277790225	5560	5560	5560	5560	0
58	20250318	180500	1277790225	5560	5560	5560	5560	0
59	20250318	180400	1277790225	5560	5560	5560	5560	0
60	20250318	180300	1277790225	5560	5560	5560	5560	0
61	20250318	180200	1277790225	5560	5560	5560	5560	0
62	20250318	180100	1277790225	5560	5560	5560	5560	3177
63	20250318	180000	1277790225	5560	5560	5560	5560	0
64	20250318	175900	1277790225	5560	5560	5560	5560	0
65	20250318	175800	1277790225	5560	5560	5560	5560	0
66	20250318	175700	1277790225	5560	5560	5560	5560	0
67	20250318	175600	1277790225	5560	5560	5560	5560	0
68	20250318	175500	1277790225	5560	5560	5560	5560	0
69	20250318	175400	1277790225	5560	5560	5560	5560	0
70	20250318	175300	1277790225	5560	5560	5560	5560	0
71	20250318	175200	1277790225	5560	5560	5560	5560	0
72	20250318	175100	1277790225	5560	5560	5560	5560	0
73	20250318	175000	1277790225	5560	5560	5560	5560	0
74	20250318	174900	1277790225	5560	5560	5560	5560	0
75	20250318	174800	1277790225	5560	5560	5560	5560	0
76	20250318	174700	1277790225	5560	5560	5560	5560	0
77	20250318	174600	1277790225	5560	5560	5560	5560	0
78	20250318	174500	1277790225	5560	5560	5560	5560	0
79	20250318	174400	1277790225	5560	5560	5560	5560	0
80	20250318	174300	1277790225	5560	5560	5560	5560	0
81	20250318	174200	1277790225	5560	5560	5560	5560	0
82	20250318	174100	1277790225	5560	5560	5560	5560	0
83	20250318	174000	1277790225	5560	5560	5560	5560	0
84	20250318	173900	1277790225	5560	5560	5560	5560	0
85	20250318	173800	1277790225	5560	5560	5560	5560	0
86	20250318	173700	1277790225	5560	5560	5560	5560	0
87	20250318	173600	1277790225	5560	5560	5560	5560	0
88	20250318	173500	1277790225	5560	5560	5560	5560	0
89	20250318	173400	1277790225	5560	5560	5560	5560	0
90	20250318	173300	1277790225	5560	5560	5560	5560	0
91	20250318	173200	1277790225	5560	5560	5560	5560	0
92	20250318	173100	1277790225	5560	5560	5560	5560	3177
93	20250318	173000	1277790225	5560	5560	5560	5560	0
94	20250318	172900	1277790225	5560	5560	5560	5560	0
95	20250318	172800	1277790225	5560	5560	5560	5560	0
96	20250318	172700	1277790225	5560	5560	5560	5560	0
97	20250318	172600	1277790225	5560	5560	5560	5560	0
98	20250318	172500	1277790225	5560	5560	5560	5560	0
99	20250318	172400	1277790225	5560	5560	5560	5560	0
100	20250318	172300	1277790225	5560	5560	5560	5560	0
101	20250318	172200	1277790225	5560	5560	5560	5560	0
102	20250318	172100	1277790225	5560	5560	5560	5560	0
103	20250318	172000	1277790225	5560	5560	5560	5560	0
104	20250318	171900	1277790225	5560	5560	5560	5560	0
105	20250318	171800	1277790225	5560	5560	5560	5560	0
106	20250318	171700	1277790225	5560	5560	5560	5560	0
107	20250318	171600	1277790225	5560	5560	5560	5560	0
108	20250318	171500	1277790225	5560	5560	5560	5560	0
109	20250318	171400	1277790225	5560	5560	5560	5560	0
110	20250318	171300	1277790225	5560	5560	5560	5560	0
111	20250318	171200	1277790225	5560	5560	5560	5560	0
112	20250318	171100	1277790225	5560	5560	5560	5560	0
113	20250318	171000	1277790225	5560	5560	5560	5560	0
114	20250318	170900	1277790225	5560	5560	5560	5560	0
115	20250318	170800	1277790225	5560	5560	5560	5560	0
116	20250318	170700	1277790225	5560	5560	5560	5560	0
117	20250318	170600	1277790225	5560	5560	5560	5560	0
118	20250318	170500	1277790225	5560	5560	5560	5560	0
119	20250318	170400	1277790225	5560	5560	5560	5560	0
120	20250318	170300	1277790225	5560	5560	5560	5560	0
121	20250318	170200	1277790225	5560	5560	5560	5560	0
122	20250318	170100	1277790225	5560	5560	5560	5560	3177
123	20250318	170000	1277790225	5560	5560	5560	5560	0
124	20250318	165900	1277790225	5560	5560	5560	5560	0
125	20250318	165800	1277790225	5560	5560	5560	5560	0
126	20250318	165700	1277790225	5560	5560	5560	5560	0
127	20250318	165600	1277790225	5560	5560	5560	5560	0
128	20250318	165500	1277790225	5560	5560	5560	5560	0
129	20250318	165400	1277790225	5560	5560	5560	5560	0
130	20250318	165300	1277790225	5560	5560	5560	5560	0
131	20250318	165200	1277790225	5560	5560	5560	5560	0
132	20250318	165100	1277790225	5560	5560	5560	5560	0
133	20250318	165000	1277790225	5560	5560	5560	5560	0
134	20250318	164900	1277790225	5560	5560	5560	5560	0
135	20250318	164800	1277790225	5560	5560	5560	5560	0
136	20250318	164700	1277790225	5560	5560	5560	5560	0
137	20250318	164600	1277790225	5560	5560	5560	5560	0
138	20250318	164500	1277790225	5560	5560	5560	5560	0
139	20250318	164400	1277790225	5560	5560	5560	5560	0
140	20250318	164300	1277790225	5560	5560	5560	5560	0
141	20250318	164200	1277790225	5560	5560	5560	5560	0
142	20250318	164100	1277790225	5560	5560	5560	5560	0
143	20250318	164000	1277790225	5560	5560	5560	5560	0
144	20250318	163900	1277790225	5560	5560	5560	5560	0
145	20250318	163800	1277790225	5560	5560	5560	5560	0
146	20250318	163700	1277790225	5560	5560	5560	5560	0
147	20250318	163600	1277790225	5560	5560	5560	5560	0
148	20250318	163500	1277790225	5560	5560	5560	5560	0
149	20250318	163400	1277790225	5560	5560	5560	5560	0
150	20250318	163300	1277790225	5560	5560	5560	5560	0
151	20250318	163200	1277790225	5560	5560	5560	5560	0
152	20250318	163100	1277790225	5560	5560	5560	5560	3177
153	20250318	163000	1277790225	5560	5560	5560	5560	0
154	20250318	162900	1277790225	5560	5560	5560	5560	0
155	20250318	162800	1277790225	5560	5560	5560	5560	0
156	20250318	162700	1277790225	5560	5560	5560	5560	0
157	20250318	162600	1277790225	5560	5560	5560	5560	0
158	20250318	162500	1277790225	5560	5560	5560	5560	0
159	20250318	162400	1277790225	5560	5560	5560	5560	0
160	20250318	162300	1277790225	5560	5560	5560	5560	0
161	20250318	162200	1277790225	5560	5560	5560	5560	0
162	20250318	162100	1277790225	5560	5560	5560	5560	0
163	20250318	162000	1277790225	5560	5560	5560	5560	0
164	20250318	161900	1277790225	5560	5560	5560	5560	0
165	20250318	161800	1277790225	5560	5560	5560	5560	0
166	20250318	161700	1277790225	5560	5560	5560	5560	0
167	20250318	161600	1277790225	5560	5560	5560	5560	0
168	20250318	161500	1277790225	5560	5560	5560	5560	0
169	20250318	161400	1277790225	5560	5560	5560	5560	0
170	20250318	161300	1277790225	5560	5560	5560	5560	0
171	20250318	161200	1277790225	5560	5560	5560	5560	0
172	20250318	161100	1277790225	5560	5560	5560	5560	0
173	20250318	161000	1277790225	5560	5560	5560	5560	0
174	20250318	160900	1277790225	5560	5560	5560	5560	0
175	20250318	160800	1277790225	5560	5560	5560	5560	0
176	20250318	160700	1277790225	5560	5560	5560	5560	0
177	20250318	160600	1277790225	5560	5560	5560	5560	0
178	20250318	160500	1277790225	5560	5560	5560	5560	0
179	20250318	160400	1277790225	5560	5560	5560	5560	0
180	20250318	160300	1277790225	5560	5560	5560	5560	0
181	20250318	160200	1277790225	5560	5560	5560	5560	0
182	20250318	160100	1277790225	5560	5560	5560	5560	3177
183	20250318	160000	1277790225	5560	5560	5560	5560	0
184	20250318	155900	1277790225	5560	5560	5560	5560	0
185	20250318	155800	1277790225	5560	5560	5560	5560	0
186	20250318	155700	1277790225	5560	5560	5560	5560	0
187	20250318	155600	1277790225	5560	5560	5560	5560	0
188	20250318	155500	1277790225	5560	5560	5560	5560	0
189	20250318	155400	1277790225	5560	5560	5560	5560	0
190	20250318	155300	1277790225	5560	5560	5560	5560	0
191	20250318	155200	1277790225	5560	5560	5560	5560	0
192	20250318	155100	1277790225	5560	5560	5560	5560	0
193	20250318	155000	1277790225	5560	5560	5560	5560	0
194	20250318	154900	1277790225	5560	5560	5560	5560	0
195	20250318	154800	1277790225	5560	5560	5560	5560	0
196	20250318	154700	1277790225	5560	5560	5560	5560	0
197	20250318	154600	1277790225	5560	5560	5560	5560	0
198	20250318	154500	1277790225	5560	5560	5560	5560	0
199	20250318	154400	1277790225	5560	5560	5560	5560	0
200	20250318	154300	1277790225	5560	5560	5560	5560	0
201	20250318	154200	1277790225	5560	5560	5560	5560	0
202	20250318	154100	1277790225	5560	5560	5560	5560	0
203	20250318	154000	1277790225	5560	5560	5560	5560	0
204	20250318	153900	1277790225	5560	5560	5560	5560	0
205	20250318	153800	1277790225	5560	5560	5560	5560	0
206	20250318	153700	1277790225	5560	5560	5560	5560	0
207	20250318	153600	1277790225	5560	5560	5560	5560	0
208	20250318	153500	1277790225	5560	5560	5560	5560	0
209	20250318	153400	1277790225	5560	5560	5560	5560	0
210	20250318	153300	1277790225	5560	5560	5560	5560	0
211	20250318	153200	1277790225	5560	5560	5560	5560	0
212	20250318	153100	1277790225	5560	5560	5560	5560	3177
213	20250318	153000	1277790225	5560	5560	5560	5560	3177
214	20250318	152900	1260126105	5570	5570	5570	5570	0
215	20250318	152800	1260126105	5570	5570	5570	5570	0
216	20250318	152700	1260126105	5570	5570	5570	5570	0
217	20250318	152600	1260126105	5570	5570	5570	5570	0
218	20250318	152500	1260126105	5570	5570	5570	5570	0
219	20250318	152400	1260126105	5570	5570	5570	5570	0
220	20250318	152300	1260126105	5570	5570	5570	5570	0
221	20250318	152200	1260126105	5570	5570	5570	5570	0
222	20250318	152100	1260126105	5570	5570	5570	5570	0
223	20250318	152000	1260126105	5570	5570	5570	5570	0
224	20250318	151900	1260126105	5570	5570	5570	5550	127
225	20250318	151800	1259419285	5550	5580	5580	5550	7261
226	20250318	151700	1219113725	5580	5570	5580	5560	1230
227	20250318	151600	1212264405	5570	5570	5570	5570	159
228	20250318	151500	1211378775	5570	5570	5570	5570	182
229	20250318	151400	1210365035	5570	5570	5570	5560	123
230	20250318	151300	1209679935	5570	5560	5570	5560	186
231	20250318	151200	1208645725	5570	5570	5580	5560	1407
232	20250318	151100	1200816385	5580	5580	5580	5570	159
233	20250318	151000	1199930665	5580	5580	5580	5560	2991
234	20250318	150900	1183249675	5580	5570	5580	5570	356
235	20250318	150800	1181266685	5570	5560	5570	5560	44
236	20250318	150700	1181021965	5560	5560	5560	5550	226
237	20250318	150600	1179765905	5550	5560	5560	5550	16
238	20250318	150500	1179677065	5550	5555	5555	5550	287
239	20250318	150400	1178083610	5560	5560	5560	5560	120
240	20250318	150300	1177416410	5560	5560	5560	5550	175
241	20250318	150200	1176443960	5560	5560	5560	5550	263
242	20250318	150100	1174982280	5550	5550	5550	5550	17
243	20250318	150000	1174887930	5560	5560	5560	5560	0
244	20250318	145900	1174887930	5560	5560	5560	5550	47
245	20250318	145800	1174627010	5550	5550	5550	5550	9
246	20250318	145700	1174577060	5560	5560	5560	5560	284
247	20250318	145600	1172998020	5560	5560	5560	5560	360
248	20250318	145500	1170996420	5560	5560	5560	5560	51
249	20250318	145400	1170712860	5550	5550	5550	5550	191
250	20250318	145300	1169652810	5550	5545	5550	5545	3
251	20250318	145200	1169636170	5545	5550	5560	5545	185
252	20250318	145100	1168609785	5550	5550	5550	5550	0
253	20250318	145000	1168609785	5550	5550	5550	5550	70
254	20250318	144900	1168221285	5560	5550	5560	5550	310
255	20250318	144800	1166500775	5550	5540	5550	5540	3644
256	20250318	144700	1146311515	5550	5550	5550	5550	0
257	20250318	144600	1146311515	5550	5550	5550	5550	42
258	20250318	144500	1146078415	5540	5550	5550	5540	461
259	20250318	144400	1143524465	5550	5540	5550	5540	306
260	20250318	144300	1141829135	5540	5540	5540	5540	204
261	20250318	144200	1140698975	5560	5560	5560	5560	0
262	20250318	144100	1140698975	5560	5550	5560	5550	2
263	20250318	144000	1140687865	5560	5540	5560	5540	241
264	20250318	143900	1139350175	5540	5540	5540	5540	114
265	20250318	143800	1138718615	5560	5560	5560	5560	0
266	20250318	143700	1138718615	5560	5560	5560	5550	3
267	20250318	143600	1138701945	5560	5560	5560	5560	0
268	20250318	143500	1138701945	5560	5560	5560	5530	187
269	20250318	143400	1137667745	5530	5550	5570	5530	413
270	20250318	143300	1135377075	5570	5570	5570	5550	12
271	20250318	143200	1135310295	5570	5560	5570	5550	1766
272	20250318	143100	1125491735	5570	5570	5570	5570	0
273	20250318	143000	1125491735	5570	5570	5570	5570	0
274	20250318	142900	1125491735	5570	5560	5570	5560	1402
275	20250318	142800	1117696605	5560	5550	5560	5550	392
276	20250318	142700	1115520995	5550	5550	5560	5550	41
277	20250318	142600	1115293435	5560	5550	5560	5550	201
278	20250318	142500	1114177875	5560	5560	5560	5560	0
279	20250318	142400	1114177875	5560	5555	5560	5550	237
280	20250318	142300	1112862415	5560	5550	5560	5550	11
281	20250318	142200	1112801355	5550	5550	5550	5550	350
282	20250318	142100	1110858855	5550	5550	5550	5510	1768
283	20250318	142000	1101112705	5520	5550	5560	5510	1972
284	20250318	141900	1090218915	5560	5560	5560	5550	222
285	20250318	141800	1088985595	5550	5560	5560	5550	89
286	20250318	141700	1088490775	5560	5530	5560	5530	1130
287	20250318	141600	1082222625	5530	5530	5530	5530	446
288	20250318	141500	1079756245	5530	5530	5530	5520	8
289	20250318	141400	1079712015	5530	5530	5530	5530	7
290	20250318	141300	1079673305	5530	5520	5530	5520	2826
291	20250318	141200	1064073745	5520	5520	5520	5520	3689
292	20250318	141100	1043710465	5520	5520	5520	5520	19
293	20250318	141000	1043605585	5530	5530	5530	5530	1
294	20250318	140900	1043600055	5530	5530	5530	5530	760
295	20250318	140800	1039397255	5540	5540	5540	5540	0
296	20250318	140700	1039397255	5540	5540	5540	5540	1
297	20250318	140600	1039391715	5530	5530	5530	5530	0
298	20250318	140500	1039391715	5530	5530	5530	5530	0
299	20250318	140400	1039391715	5530	5540	5540	5530	864
300	20250318	140300	1034606955	5550	5550	5550	5550	0
301	20250318	140200	1034606955	5550	5550	5550	5550	505
302	20250318	140100	1031804205	5560	5540	5560	5540	18
303	20250318	140000	1031704225	5550	5550	5550	5550	530
304	20250318	135900	1028762725	5570	5570	5570	5570	0
305	20250318	135800	1028762725	5570	5560	5570	5560	374
306	20250318	135700	1026680645	5560	5560	5560	5560	2
307	20250318	135600	1026669525	5560	5560	5560	5560	0
308	20250318	135500	1026669525	5560	5560	5560	5560	0
309	20250318	135400	1026669525	5560	5560	5560	5560	7195
310	20250318	135300	986665325	5560	5560	5560	5560	0
311	20250318	135200	986665325	5560	5560	5560	5560	0
312	20250318	135100	986665325	5560	5550	5560	5550	64
313	20250318	135000	986310115	5530	5540	5540	5530	267
314	20250318	134900	984832575	5560	5560	5560	5560	0
315	20250318	134800	984832575	5560	5560	5560	5560	1
316	20250318	134700	984827015	5550	5550	5550	5550	1
317	20250318	134600	984821465	5550	5550	5560	5550	750
318	20250318	134500	980658805	5540	5540	5540	5540	1091
319	20250318	134400	974614665	5540	5540	5540	5540	0
320	20250318	134300	974614665	5540	5530	5540	5530	315
321	20250318	134200	972872705	5530	5530	5530	5520	212
322	20250318	134100	971702445	5520	5530	5530	5520	2
323	20250318	134000	971691395	5530	5530	5530	5530	1
324	20250318	133900	971685865	5530	5530	5530	5530	1
325	20250318	133800	971680335	5520	5530	5530	5520	401
326	20250318	133700	969466805	5530	5530	5530	5530	0
327	20250318	133600	969466805	5530	5520	5530	5520	31
328	20250318	133500	969295675	5520	5520	5520	5520	1
329	20250318	133400	969290155	5530	5530	5530	5530	152
330	20250318	133300	968449595	5540	5530	5540	5530	3
331	20250318	133200	968432995	5540	5520	5540	5520	451
332	20250318	133100	965943455	5540	5540	5540	5540	420
333	20250318	133000	963616655	5520	5530	5530	5520	4661
334	20250318	132900	937865325	5540	5530	5540	5530	989
335	20250318	132800	932396145	5530	5540	5540	5530	501
336	20250318	132700	929623615	5540	5550	5560	5540	4599
337	20250318	132600	904142135	5560	5550	5560	5550	401
338	20250318	132500	901916575	5560	5560	5560	5560	600
339	20250318	132400	898580575	5560	5550	5560	5550	211
340	20250318	132300	897409515	5560	5540	5560	5540	154
341	20250318	132200	896556335	5560	5560	5560	5560	1
342	20250318	132100	896550775	5550	5550	5550	5550	22
343	20250318	132000	896428675	5560	5560	5560	5560	0
344	20250318	131900	896428675	5560	5560	5560	5560	97
345	20250318	131800	895889355	5560	5550	5560	5540	501
346	20250318	131700	893111645	5560	5560	5560	5560	0
347	20250318	131600	893111645	5560	5560	5560	5560	0
348	20250318	131500	893111645	5560	5560	5560	5560	0
349	20250318	131400	893111645	5560	5560	5560	5560	0
350	20250318	131300	893111645	5560	5560	5560	5560	0
351	20250318	131200	893111645	5560	5560	5560	5560	103
352	20250318	131100	892538965	5560	5560	5560	5560	30
353	20250318	131000	892372165	5560	5560	5560	5560	0
354	20250318	130900	892372165	5560	5540	5560	5540	91
355	20250318	130800	891868005	5560	5550	5560	5550	254
356	20250318	130700	890458255	5550	5550	5550	5550	0
357	20250318	130600	890458255	5550	5550	5550	5550	0
358	20250318	130500	890458255	5550	5550	5550	5550	0
359	20250318	130400	890458255	5550	5550	5550	5550	11
360	20250318	130300	890397205	5550	5560	5560	5550	182
361	20250318	130200	889385305	5560	5560	5560	5560	0
362	20250318	130100	889385305	5560	5560	5560	5560	53
363	20250318	130000	889090625	5560	5560	5560	5560	0
364	20250318	125900	889090625	5560	5560	5560	5560	1
365	20250318	125800	889085065	5560	5560	5560	5560	30
366	20250318	125700	888918265	5560	5550	5560	5540	762
367	20250318	125600	884692735	5550	5550	5550	5550	88
368	20250318	125500	884204335	5550	5550	5550	5550	601
369	20250318	125400	880868785	5540	5540	5550	5530	630
370	20250318	125300	877379225	5550	5550	5550	5550	0
371	20250318	125200	877379225	5550	5550	5550	5550	183
372	20250318	125100	876363575	5550	5550	5550	5550	0
373	20250318	125000	876363575	5550	5550	5550	5550	0
374	20250318	124900	876363575	5550	5550	5550	5550	1
375	20250318	124800	876358025	5550	5540	5550	5540	336
376	20250318	124700	874495325	5550	5550	5550	5550	0
377	20250318	124600	874495325	5550	5550	5550	5550	0
378	20250318	124500	874495325	5550	5540	5550	5540	1062
379	20250318	124400	868610025	5550	5550	5550	5550	10
380	20250318	124300	868554525	5550	5550	5550	5550	0
381	20250318	124200	868554525	5550	5550	5550	5550	1
382	20250318	124100	868548975	5540	5540	5540	5540	0
383	20250318	124000	868548975	5540	5540	5550	5540	3051
384	20250318	123900	851646425	5550	5550	5550	5550	731
385	20250318	123800	847589375	5560	5560	5560	5560	3
386	20250318	123700	847572695	5560	5560	5560	5560	0
387	20250318	123600	847572695	5560	5550	5560	5550	23
388	20250318	123500	847445035	5550	5560	5560	5550	1737
389	20250318	123400	837804615	5560	5550	5560	5550	2423
390	20250318	123300	824356955	5550	5550	5550	5550	10
391	20250318	123200	824301455	5550	5550	5550	5550	1
392	20250318	123100	824295905	5550	5550	5560	5550	102
393	20250318	123000	823728805	5570	5570	5570	5570	10
394	20250318	122900	823673105	5570	5570	5570	5570	1
395	20250318	122800	823667535	5550	5550	5550	5550	587
396	20250318	122700	820409685	5560	5560	5560	5560	60
397	20250318	122600	820076085	5560	5560	5560	5560	100
398	20250318	122500	819520085	5560	5560	5560	5560	0
399	20250318	122400	819520085	5560	5560	5560	5560	659
400	20250318	122300	815856045	5580	5580	5580	5580	0
401	20250318	122200	815856045	5580	5580	5580	5580	0
402	20250318	122100	815856045	5580	5580	5580	5580	1
403	20250318	122000	815850465	5580	5580	5580	5580	1
404	20250318	121900	815844885	5560	5560	5560	5560	5
405	20250318	121800	815817085	5560	5560	5560	5560	8
406	20250318	121700	815772605	5560	5580	5580	5560	201
407	20250318	121600	814655025	5570	5570	5570	5570	182
408	20250318	121500	813641285	5580	5580	5580	5580	20
409	20250318	121400	813529685	5580	5580	5580	5580	1
410	20250318	121300	813524105	5580	5580	5580	5580	0
411	20250318	121200	813524105	5580	5580	5580	5580	80
412	20250318	121100	813077705	5580	5580	5580	5580	0
413	20250318	121000	813077705	5580	5570	5580	5570	59
414	20250318	120900	812748585	5580	5580	5580	5580	0
415	20250318	120800	812748585	5580	5580	5580	5580	0
416	20250318	120700	812748585	5580	5580	5580	5580	1
417	20250318	120600	812743005	5570	5570	5570	5570	0
418	20250318	120500	812743005	5570	5560	5590	5560	6
419	20250318	120400	812709585	5590	5590	5590	5590	6
420	20250318	120300	812676045	5570	5570	5590	5560	967
421	20250318	120200	807294015	5580	5560	5580	5560	1735
422	20250318	120100	797631315	5560	5570	5580	5560	812
423	20250318	120000	793116455	5560	5560	5560	5560	0
424	20250318	115900	793116455	5560	5560	5560	5560	1
425	20250318	115800	793110895	5590	5590	5590	5590	0
426	20250318	115700	793110895	5590	5570	5590	5570	151
427	20250318	115600	792268585	5560	5560	5560	5560	1216
428	20250318	115500	785507625	5560	5555	5560	5555	1000
429	20250318	115400	779951980	5555	5560	5560	5555	167
430	20250318	115300	779023960	5550	5570	5570	5550	166
431	20250318	115200	778100020	5560	5560	5560	5560	551
432	20250318	115100	775036460	5570	5570	5570	5570	0
433	20250318	115000	775036460	5570	5570	5570	5570	0
434	20250318	114900	775036460	5570	5570	5570	5570	0
435	20250318	114800	775036460	5570	5570	5570	5570	4
436	20250318	114700	775014180	5560	5560	5560	5560	0
437	20250318	114600	775014180	5560	5570	5570	5560	7
438	20250318	114500	774975250	5560	5570	5570	5560	34
439	20250318	114400	774786010	5570	5570	5570	5570	1
440	20250318	114300	774780440	5560	5570	5570	5560	983
441	20250318	114200	769314950	5560	5560	5560	5560	399
442	20250318	114100	767096510	5570	5570	5570	5570	0
443	20250318	114000	767096510	5570	5570	5570	5570	829
444	20250318	113900	762478980	5570	5580	5580	5570	2
445	20250318	113800	762467830	5570	5570	5570	5570	5
446	20250318	113700	762439980	5580	5580	5580	5580	1
447	20250318	113600	762434400	5570	5570	5570	5570	174
448	20250318	113500	761465220	5580	5580	5580	5580	1
449	20250318	113400	761459640	5570	5570	5570	5570	0
450	20250318	113300	761459640	5570	5570	5570	5570	0
451	20250318	113200	761459640	5570	5570	5580	5570	392
452	20250318	113100	759276190	5580	5580	5580	5580	0
453	20250318	113000	759276190	5580	5580	5580	5580	1
454	20250318	112900	759270610	5570	5570	5570	5570	10
455	20250318	112800	759214910	5580	5580	5580	5580	1
456	20250318	112700	759209330	5570	5570	5570	5570	44
457	20250318	112600	758964250	5580	5580	5580	5580	0
458	20250318	112500	758964250	5580	5580	5580	5580	98
459	20250318	112400	758417410	5580	5570	5580	5570	17
460	20250318	112300	758322700	5570	5570	5570	5570	10
461	20250318	112200	758267000	5580	5580	5580	5580	0
462	20250318	112100	758267000	5580	5580	5580	5580	21
463	20250318	112000	758149820	5560	5560	5560	5560	15
464	20250318	111900	758066420	5560	5560	5560	5560	58
465	20250318	111800	757743940	5560	5580	5580	5560	3325
466	20250318	111700	739226140	5580	5580	5580	5580	2
467	20250318	111600	739214980	5580	5570	5580	5570	525
468	20250318	111500	736285560	5580	5580	5580	5580	129
469	20250318	111400	735565740	5580	5580	5580	5580	7
470	20250318	111300	735526680	5580	5580	5580	5580	10
471	20250318	111200	735470880	5580	5575	5580	5560	2155
472	20250318	111100	723472340	5580	5580	5580	5580	3
473	20250318	111000	723455600	5580	5580	5580	5580	0
474	20250318	110900	723455600	5580	5580	5580	5580	65
475	20250318	110800	723092900	5580	5580	5580	5580	1
476	20250318	110700	723087320	5580	5580	5580	5580	0
477	20250318	110600	723087320	5580	5580	5580	5580	538
478	20250318	110500	720085280	5580	5580	5580	5580	100
479	20250318	110400	719527280	5580	5580	5580	5580	0
480	20250318	110300	719527280	5580	5580	5580	5580	0
481	20250318	110200	719527280	5580	5580	5580	5580	0
482	20250318	110100	719527280	5580	5580	5580	5580	56
483	20250318	110000	719214800	5580	5570	5580	5570	449
484	20250318	105900	716713850	5560	5560	5560	5560	0
485	20250318	105800	716713850	5560	5570	5570	5560	6
486	20250318	105700	716680480	5580	5580	5580	5580	0
487	20250318	105600	716680480	5580	5560	5580	5560	981
488	20250318	105500	711226100	5580	5580	5580	5580	1
489	20250318	105400	711220520	5560	5560	5560	5560	587
490	20250318	105300	707956800	5580	5580	5580	5580	0
491	20250318	105200	707956800	5580	5580	5580	5570	151
492	20250318	105100	707114240	5560	5560	5560	5560	83
493	20250318	105000	706652760	5580	5580	5580	5580	1
494	20250318	104900	706647180	5580	5580	5580	5580	0
495	20250318	104800	706647180	5580	5570	5580	5550	7182
496	20250318	104700	666783250	5570	5570	5570	5570	1367
497	20250318	104600	659169060	5570	5570	5570	5570	200
498	20250318	104500	658055060	5580	5580	5580	5550	126
499	20250318	104400	657352010	5580	5580	5580	5580	0
500	20250318	104300	657352010	5580	5580	5580	5580	21
501	20250318	104200	657234830	5580	5560	5580	5560	1556
502	20250318	104100	648556970	5560	5550	5560	5550	53
503	20250318	104000	648262800	5560	5560	5560	5560	333
504	20250318	103900	646411320	5550	5560	5560	5550	473
505	20250318	103800	643781450	5580	5560	5580	5560	451
506	20250318	103700	641273870	5580	5560	5580	5560	778
507	20250318	103600	636947440	5560	5560	5560	5560	1
508	20250318	103500	636941880	5560	5560	5560	5560	1
509	20250318	103400	636936320	5560	5560	5560	5560	5
510	20250318	103300	636908520	5560	5560	5560	5560	188
511	20250318	103200	635863240	5560	5560	5560	5560	0
512	20250318	103100	635863240	5560	5570	5570	5560	187
513	20250318	103000	634821790	5580	5580	5580	5580	7
514	20250318	102900	634782730	5580	5580	5580	5560	706
515	20250318	102800	630856750	5560	5560	5560	5560	636
516	20250318	102700	627320590	5560	5560	5570	5560	538
517	20250318	102600	624328810	5570	5560	5570	5560	679
518	20250318	102500	620551970	5560	5560	5560	5560	202
519	20250318	102400	619428850	5560	5560	5560	5560	700
520	20250318	102300	615536850	5560	5560	5560	5560	310
521	20250318	102200	613813250	5560	5570	5570	5560	1352
522	20250318	102100	606292460	5580	5570	5580	5570	401
523	20250318	102000	604058880	5580	5580	5580	5580	11
524	20250318	101900	603997500	5580	5580	5580	5580	559
525	20250318	101800	600878280	5580	5550	5580	5550	3069
526	20250318	101700	583798450	5560	5560	5560	5560	8
527	20250318	101600	583753970	5550	5560	5560	5550	113
528	20250318	101500	583125700	5550	5560	5560	5550	28
529	20250318	101400	582970280	5550	5560	5560	5550	138
530	20250318	101300	582203190	5570	5560	5570	5560	17
531	20250318	101200	582108660	5570	5560	5570	5550	3060
532	20250318	101100	565120370	5560	5560	5560	5560	229
533	20250318	101000	563847130	5570	5560	5570	5560	21
534	20250318	100900	563730360	5560	5560	5560	5560	162
535	20250318	100800	562829640	5560	5560	5570	5560	23
536	20250318	100700	562701750	5570	5570	5570	5570	1
537	20250318	100600	562696180	5570	5570	5570	5570	1
538	20250318	100500	562690610	5550	5560	5560	5550	1973
539	20250318	100400	551727130	5560	5550	5560	5550	148
540	20250318	100300	550905610	5560	5570	5570	5560	343
541	20250318	100200	548996900	5560	5560	5570	5550	884
542	20250318	100100	544086080	5560	5570	5570	5560	223
543	20250318	100000	542845980	5560	5570	5570	5560	472
544	20250318	095900	540218440	5560	5570	5570	5560	198
545	20250318	095800	539116540	5570	5550	5570	5550	271
546	20250318	095700	537612450	5560	5570	5570	5560	290
547	20250318	095600	536000040	5560	5560	5560	5560	160
548	20250318	095500	535110440	5550	5570	5570	5550	2
549	20250318	095400	535099320	5550	5550	5550	5550	319
550	20250318	095300	533328870	5550	5550	5570	5550	102
551	20250318	095200	532762750	5560	5550	5560	5550	341
552	20250318	095100	530867800	5560	5560	5560	5560	0
553	20250318	095000	530867800	5560	5560	5560	5550	979
554	20250318	094900	525430560	5560	5560	5570	5560	1179
555	20250318	094800	518875260	5560	5560	5560	5560	260
556	20250318	094700	517429660	5570	5570	5570	5570	98
557	20250318	094600	516883800	5560	5570	5570	5560	616
558	20250318	094500	513454190	5570	5570	5570	5560	918
559	20250318	094400	508341030	5570	5570	5570	5560	165
560	20250318	094300	507423070	5560	5570	5570	5560	153
561	20250318	094200	506571760	5570	5570	5570	5550	592
562	20250318	094100	503281990	5590	5590	5590	5570	202
563	20250318	094000	502156810	5580	5570	5590	5570	485
564	20250318	093900	499446840	5570	5580	5580	5560	8175
565	20250318	093800	453969550	5580	5570	5580	5570	1536
566	20250318	093700	445413900	5580	5570	5580	5570	55
567	20250318	093600	445107540	5580	5570	5580	5570	257
568	20250318	093500	443673600	5560	5560	5560	5560	300
569	20250318	093400	442005600	5560	5570	5580	5560	1742
570	20250318	093300	432304010	5570	5570	5570	5570	0
571	20250318	093200	432304010	5570	5570	5570	5570	0
572	20250318	093100	432304010	5570	5570	5570	5560	1209
573	20250318	093000	425580970	5560	5570	5570	5560	202
574	20250318	092900	424457830	5570	5580	5580	5560	671
575	20250318	092800	420724400	5570	5550	5575	5550	3445
576	20250318	092700	401547630	5550	5560	5560	5550	3382
577	20250318	092600	382777480	5560	5540	5560	5540	1646
578	20250318	092500	373645720	5540	5550	5550	5540	4216
579	20250318	092400	350266900	5550	5550	5570	5550	392
580	20250318	092300	348090520	5560	5560	5580	5560	1198
581	20250318	092200	341426590	5560	5550	5560	5550	1263
582	20250318	092100	334414800	5560	5550	5560	5550	655
583	20250318	092000	330778790	5550	5550	5550	5540	1335
584	20250318	091900	323379160	5550	5550	5550	5540	511
585	20250318	091800	320546110	5540	5550	5560	5540	291
586	20250318	091700	318931330	5550	5550	5570	5550	1445
587	20250318	091600	310911560	5580	5560	5580	5540	412
588	20250318	091500	308621180	5560	5550	5560	5550	2649
589	20250318	091400	293919220	5550	5530	5550	5520	2290
590	20250318	091300	281237210	5540	5560	5560	5540	2440
591	20250318	091200	267716480	5560	5540	5580	5540	2295
592	20250318	091100	254994960	5580	5560	5580	5550	3711
593	20250318	091000	234393240	5560	5570	5580	5550	2514
594	20250318	090900	220412090	5570	5580	5580	5560	475
595	20250318	090800	217766560	5580	5590	5590	5540	490
596	20250318	090700	215051820	5530	5560	5590	5530	11591
597	20250318	090600	150702070	5570	5590	5600	5570	958
598	20250318	090500	145357840	5560	5580	5590	5560	11567
599	20250318	090400	80977490	5590	5620	5620	5590	2829
600	20250318	090300	65148580	5600	5610	5610	5600	4186
601	20250318	090200	41701340	5620	5620	5640	5610	689
602	20250318	090100	37829150	5620	5650	5650	5620	545
603	20250318	090000	34750800	5660	5600	5660	5600	6186