KissMeData/063570/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	194500	375206295	5290	5290	5290	5290	496
3	20250321	194400	375206295	5290	5290	5290	5290	0
4	20250321	194300	375206295	5290	5290	5290	5290	0
5	20250321	194200	375206295	5290	5290	5290	5290	0
6	20250321	194100	375206295	5290	5290	5290	5290	0
7	20250321	194000	375206295	5290	5290	5290	5290	0
8	20250321	193900	375206295	5290	5290	5290	5290	0
9	20250321	193800	375206295	5290	5290	5290	5290	0
10	20250321	193700	375206295	5290	5290	5290	5290	0
11	20250321	193600	375206295	5290	5290	5290	5290	0
12	20250321	193500	375206295	5290	5290	5290	5290	0
13	20250321	193400	375206295	5290	5290	5290	5290	0
14	20250321	193300	375206295	5290	5290	5290	5290	0
15	20250321	193200	375206295	5290	5290	5290	5290	0
16	20250321	193100	375206295	5290	5290	5290	5290	0
17	20250321	193000	375206295	5290	5290	5290	5290	0
18	20250321	192900	375206295	5290	5290	5290	5290	0
19	20250321	192800	375206295	5290	5290	5290	5290	0
20	20250321	192700	375206295	5290	5290	5290	5290	0
21	20250321	192600	375206295	5290	5290	5290	5290	0
22	20250321	192500	375206295	5290	5290	5290	5290	0
23	20250321	192400	375206295	5290	5290	5290	5290	0
24	20250321	192300	375206295	5290	5290	5290	5290	0
25	20250321	192200	375206295	5290	5290	5290	5290	0
26	20250321	192100	375206295	5290	5290	5290	5290	0
27	20250321	192000	375206295	5290	5290	5290	5290	0
28	20250321	191900	375206295	5290	5290	5290	5290	0
29	20250321	191800	375206295	5290	5290	5290	5290	0
30	20250321	191700	375206295	5290	5290	5290	5290	0
31	20250321	191600	375206295	5290	5290	5290	5290	0
32	20250321	191500	375206295	5290	5290	5290	5290	496
33	20250321	191400	375206295	5290	5290	5290	5290	0
34	20250321	191300	375206295	5290	5290	5290	5290	0
35	20250321	191200	375206295	5290	5290	5290	5290	0
36	20250321	191100	375206295	5290	5290	5290	5290	0
37	20250321	191000	375206295	5290	5290	5290	5290	0
38	20250321	190900	375206295	5290	5290	5290	5290	0
39	20250321	190800	375206295	5290	5290	5290	5290	0
40	20250321	190700	375206295	5290	5290	5290	5290	0
41	20250321	190600	375206295	5290	5290	5290	5290	0
42	20250321	190500	375206295	5290	5290	5290	5290	0
43	20250321	190400	375206295	5290	5290	5290	5290	0
44	20250321	190300	375206295	5290	5290	5290	5290	0
45	20250321	190200	375206295	5290	5290	5290	5290	0
46	20250321	190100	375206295	5290	5290	5290	5290	0
47	20250321	190000	375206295	5290	5290	5290	5290	0
48	20250321	185900	375206295	5290	5290	5290	5290	0
49	20250321	185800	375206295	5290	5290	5290	5290	0
50	20250321	185700	375206295	5290	5290	5290	5290	0
51	20250321	185600	375206295	5290	5290	5290	5290	0
52	20250321	185500	375206295	5290	5290	5290	5290	0
53	20250321	185400	375206295	5290	5290	5290	5290	0
54	20250321	185300	375206295	5290	5290	5290	5290	0
55	20250321	185200	375206295	5290	5290	5290	5290	0
56	20250321	185100	375206295	5290	5290	5290	5290	0
57	20250321	185000	375206295	5290	5290	5290	5290	0
58	20250321	184900	375206295	5290	5290	5290	5290	0
59	20250321	184800	375206295	5290	5290	5290	5290	0
60	20250321	184700	375206295	5290	5290	5290	5290	0
61	20250321	184600	375206295	5290	5290	5290	5290	0
62	20250321	184500	375206295	5290	5290	5290	5290	496
63	20250321	184400	375206295	5290	5290	5290	5290	0
64	20250321	184300	375206295	5290	5290	5290	5290	0
65	20250321	184200	375206295	5290	5290	5290	5290	0
66	20250321	184100	375206295	5290	5290	5290	5290	0
67	20250321	184000	375206295	5290	5290	5290	5290	0
68	20250321	183900	375206295	5290	5290	5290	5290	0
69	20250321	183800	375206295	5290	5290	5290	5290	0
70	20250321	183700	375206295	5290	5290	5290	5290	0
71	20250321	183600	375206295	5290	5290	5290	5290	0
72	20250321	183500	375206295	5290	5290	5290	5290	0
73	20250321	183400	375206295	5290	5290	5290	5290	0
74	20250321	183300	375206295	5290	5290	5290	5290	0
75	20250321	183200	375206295	5290	5290	5290	5290	0
76	20250321	183100	375206295	5290	5290	5290	5290	0
77	20250321	183000	375206295	5290	5290	5290	5290	0
78	20250321	182900	375206295	5290	5290	5290	5290	0
79	20250321	182800	375206295	5290	5290	5290	5290	0
80	20250321	182700	375206295	5290	5290	5290	5290	0
81	20250321	182600	375206295	5290	5290	5290	5290	0
82	20250321	182500	375206295	5290	5290	5290	5290	0
83	20250321	182400	375206295	5290	5290	5290	5290	0
84	20250321	182300	375206295	5290	5290	5290	5290	0
85	20250321	182200	375206295	5290	5290	5290	5290	0
86	20250321	182100	375206295	5290	5290	5290	5290	0
87	20250321	182000	375206295	5290	5290	5290	5290	0
88	20250321	181900	375206295	5290	5290	5290	5290	0
89	20250321	181800	375206295	5290	5290	5290	5290	0
90	20250321	181700	375206295	5290	5290	5290	5290	0
91	20250321	181600	375206295	5290	5290	5290	5290	0
92	20250321	181500	375206295	5290	5290	5290	5290	496
93	20250321	181400	375206295	5290	5290	5290	5290	0
94	20250321	181300	375206295	5290	5290	5290	5290	0
95	20250321	181200	375206295	5290	5290	5290	5290	0
96	20250321	181100	375206295	5290	5290	5290	5290	0
97	20250321	181000	375206295	5290	5290	5290	5290	0
98	20250321	180900	375206295	5290	5290	5290	5290	0
99	20250321	180800	375206295	5290	5290	5290	5290	0
100	20250321	180700	375206295	5290	5290	5290	5290	0
101	20250321	180600	375206295	5290	5290	5290	5290	0
102	20250321	180500	375206295	5290	5290	5290	5290	0
103	20250321	180400	375206295	5290	5290	5290	5290	0
104	20250321	180300	375206295	5290	5290	5290	5290	0
105	20250321	180200	375206295	5290	5290	5290	5290	0
106	20250321	180100	375206295	5290	5290	5290	5290	0
107	20250321	180000	375206295	5290	5290	5290	5290	0
108	20250321	175900	375206295	5290	5290	5290	5290	0
109	20250321	175800	375206295	5290	5290	5290	5290	0
110	20250321	175700	375206295	5290	5290	5290	5290	0
111	20250321	175600	375206295	5290	5290	5290	5290	0
112	20250321	175500	375206295	5290	5290	5290	5290	0
113	20250321	175400	375206295	5290	5290	5290	5290	0
114	20250321	175300	375206295	5290	5290	5290	5290	0
115	20250321	175200	375206295	5290	5290	5290	5290	0
116	20250321	175100	375206295	5290	5290	5290	5290	0
117	20250321	175000	375206295	5290	5290	5290	5290	0
118	20250321	174900	375206295	5290	5290	5290	5290	0
119	20250321	174800	375206295	5290	5290	5290	5290	0
120	20250321	174700	375206295	5290	5290	5290	5290	0
121	20250321	174600	375206295	5290	5290	5290	5290	0
122	20250321	174500	375206295	5290	5290	5290	5290	496
123	20250321	174400	375206295	5290	5290	5290	5290	0
124	20250321	174300	375206295	5290	5290	5290	5290	0
125	20250321	174200	375206295	5290	5290	5290	5290	0
126	20250321	174100	375206295	5290	5290	5290	5290	0
127	20250321	174000	375206295	5290	5290	5290	5290	0
128	20250321	173900	375206295	5290	5290	5290	5290	0
129	20250321	173800	375206295	5290	5290	5290	5290	0
130	20250321	173700	375206295	5290	5290	5290	5290	0
131	20250321	173600	375206295	5290	5290	5290	5290	0
132	20250321	173500	375206295	5290	5290	5290	5290	0
133	20250321	173400	375206295	5290	5290	5290	5290	0
134	20250321	173300	375206295	5290	5290	5290	5290	0
135	20250321	173200	375206295	5290	5290	5290	5290	0
136	20250321	173100	375206295	5290	5290	5290	5290	0
137	20250321	173000	375206295	5290	5290	5290	5290	0
138	20250321	172900	375206295	5290	5290	5290	5290	0
139	20250321	172800	375206295	5290	5290	5290	5290	0
140	20250321	172700	375206295	5290	5290	5290	5290	0
141	20250321	172600	375206295	5290	5290	5290	5290	0
142	20250321	172500	375206295	5290	5290	5290	5290	0
143	20250321	172400	375206295	5290	5290	5290	5290	0
144	20250321	172300	375206295	5290	5290	5290	5290	0
145	20250321	172200	375206295	5290	5290	5290	5290	0
146	20250321	172100	375206295	5290	5290	5290	5290	0
147	20250321	172000	375206295	5290	5290	5290	5290	0
148	20250321	171900	375206295	5290	5290	5290	5290	0
149	20250321	171800	375206295	5290	5290	5290	5290	0
150	20250321	171700	375206295	5290	5290	5290	5290	0
151	20250321	171600	375206295	5290	5290	5290	5290	0
152	20250321	171500	375206295	5290	5290	5290	5290	496
153	20250321	171400	375206295	5290	5290	5290	5290	0
154	20250321	171300	375206295	5290	5290	5290	5290	0
155	20250321	171200	375206295	5290	5290	5290	5290	0
156	20250321	171100	375206295	5290	5290	5290	5290	0
157	20250321	171000	375206295	5290	5290	5290	5290	0
158	20250321	170900	375206295	5290	5290	5290	5290	0
159	20250321	170800	375206295	5290	5290	5290	5290	0
160	20250321	170700	375206295	5290	5290	5290	5290	0
161	20250321	170600	375206295	5290	5290	5290	5290	0
162	20250321	170500	375206295	5290	5290	5290	5290	0
163	20250321	170400	375206295	5290	5290	5290	5290	0
164	20250321	170300	375206295	5290	5290	5290	5290	0
165	20250321	170200	375206295	5290	5290	5290	5290	0
166	20250321	170100	375206295	5290	5290	5290	5290	0
167	20250321	170000	375206295	5290	5290	5290	5290	0
168	20250321	165900	375206295	5290	5290	5290	5290	0
169	20250321	165800	375206295	5290	5290	5290	5290	0
170	20250321	165700	375206295	5290	5290	5290	5290	0
171	20250321	165600	375206295	5290	5290	5290	5290	0
172	20250321	165500	375206295	5290	5290	5290	5290	0
173	20250321	165400	375206295	5290	5290	5290	5290	0
174	20250321	165300	375206295	5290	5290	5290	5290	0
175	20250321	165200	375206295	5290	5290	5290	5290	0
176	20250321	165100	375206295	5290	5290	5290	5290	0
177	20250321	165000	375206295	5290	5290	5290	5290	0
178	20250321	164900	375206295	5290	5290	5290	5290	0
179	20250321	164800	375206295	5290	5290	5290	5290	0
180	20250321	164700	375206295	5290	5290	5290	5290	0
181	20250321	164600	375206295	5290	5290	5290	5290	0
182	20250321	164500	375206295	5290	5290	5290	5290	496
183	20250321	164400	375206295	5290	5290	5290	5290	0
184	20250321	164300	375206295	5290	5290	5290	5290	0
185	20250321	164200	375206295	5290	5290	5290	5290	0
186	20250321	164100	375206295	5290	5290	5290	5290	0
187	20250321	164000	375206295	5290	5290	5290	5290	0
188	20250321	163900	375206295	5290	5290	5290	5290	0
189	20250321	163800	375206295	5290	5290	5290	5290	0
190	20250321	163700	375206295	5290	5290	5290	5290	0
191	20250321	163600	375206295	5290	5290	5290	5290	0
192	20250321	163500	375206295	5290	5290	5290	5290	0
193	20250321	163400	375206295	5290	5290	5290	5290	0
194	20250321	163300	375206295	5290	5290	5290	5290	0
195	20250321	163200	375206295	5290	5290	5290	5290	0
196	20250321	163100	375206295	5290	5290	5290	5290	0
197	20250321	163000	375206295	5290	5290	5290	5290	0
198	20250321	162900	375206295	5290	5290	5290	5290	0
199	20250321	162800	375206295	5290	5290	5290	5290	0
200	20250321	162700	375206295	5290	5290	5290	5290	0
201	20250321	162600	375206295	5290	5290	5290	5290	0
202	20250321	162500	375206295	5290	5290	5290	5290	0
203	20250321	162400	375206295	5290	5290	5290	5290	0
204	20250321	162300	375206295	5290	5290	5290	5290	0
205	20250321	162200	375206295	5290	5290	5290	5290	0
206	20250321	162100	375206295	5290	5290	5290	5290	0
207	20250321	162000	375206295	5290	5290	5290	5290	0
208	20250321	161900	375206295	5290	5290	5290	5290	0
209	20250321	161800	375206295	5290	5290	5290	5290	0
210	20250321	161700	375206295	5290	5290	5290	5290	0
211	20250321	161600	375206295	5290	5290	5290	5290	0
212	20250321	161500	375206295	5290	5290	5290	5290	496
213	20250321	161400	375206295	5290	5290	5290	5290	0
214	20250321	161300	375206295	5290	5290	5290	5290	0
215	20250321	161200	375206295	5290	5290	5290	5290	0
216	20250321	161100	375206295	5290	5290	5290	5290	0
217	20250321	161000	375206295	5290	5290	5290	5290	0
218	20250321	160900	375206295	5290	5290	5290	5290	0
219	20250321	160800	375206295	5290	5290	5290	5290	0
220	20250321	160700	375206295	5290	5290	5290	5290	0
221	20250321	160600	375206295	5290	5290	5290	5290	0
222	20250321	160500	375206295	5290	5290	5290	5290	0
223	20250321	160400	375206295	5290	5290	5290	5290	0
224	20250321	160300	375206295	5290	5290	5290	5290	0
225	20250321	160200	375206295	5290	5290	5290	5290	0
226	20250321	160100	375206295	5290	5290	5290	5290	0
227	20250321	160000	375206295	5290	5290	5290	5290	0
228	20250321	155900	375206295	5290	5290	5290	5290	0
229	20250321	155800	375206295	5290	5290	5290	5290	0
230	20250321	155700	375206295	5290	5290	5290	5290	0
231	20250321	155600	375206295	5290	5290	5290	5290	0
232	20250321	155500	375206295	5290	5290	5290	5290	0
233	20250321	155400	375206295	5290	5290	5290	5290	0
234	20250321	155300	375206295	5290	5290	5290	5290	0
235	20250321	155200	375206295	5290	5290	5290	5290	0
236	20250321	155100	375206295	5290	5290	5290	5290	0
237	20250321	155000	375206295	5290	5290	5290	5290	0
238	20250321	154900	375206295	5290	5290	5290	5290	0
239	20250321	154800	375206295	5290	5290	5290	5290	0
240	20250321	154700	375206295	5290	5290	5290	5290	0
241	20250321	154600	375206295	5290	5290	5290	5290	0
242	20250321	154500	375206295	5290	5290	5290	5290	496
243	20250321	154400	375206295	5290	5290	5290	5290	0
244	20250321	154300	375206295	5290	5290	5290	5290	0
245	20250321	154200	375206295	5290	5290	5290	5290	0
246	20250321	154100	375206295	5290	5290	5290	5290	0
247	20250321	154000	375206295	5290	5290	5290	5290	0
248	20250321	153900	375206295	5290	5290	5290	5290	0
249	20250321	153800	375206295	5290	5290	5290	5290	0
250	20250321	153700	375206295	5290	5290	5290	5290	0
251	20250321	153600	375206295	5290	5290	5290	5290	0
252	20250321	153500	375206295	5290	5290	5290	5290	0
253	20250321	153400	375206295	5290	5290	5290	5290	0
254	20250321	153300	375206295	5290	5290	5290	5290	0
255	20250321	153200	375206295	5290	5290	5290	5290	0
256	20250321	153100	375206295	5290	5290	5290	5290	0
257	20250321	153000	375206295	5290	5290	5290	5290	496
258	20250321	152900	372582455	5275	5275	5275	5275	0
259	20250321	152800	372582455	5275	5275	5275	5275	0
260	20250321	152700	372582455	5275	5275	5275	5275	0
261	20250321	152600	372582455	5275	5275	5275	5275	0
262	20250321	152500	372582455	5275	5275	5275	5275	0
263	20250321	152400	372582455	5275	5275	5275	5275	0
264	20250321	152300	372582455	5275	5275	5275	5275	0
265	20250321	152200	372582455	5275	5275	5275	5275	0
266	20250321	152100	372582455	5275	5275	5275	5275	0
267	20250321	152000	372582455	5275	5275	5275	5275	0
268	20250321	151900	372582455	5275	5280	5280	5275	341
269	20250321	151800	370782185	5280	5280	5280	5275	51
270	20250321	151700	370513005	5280	5280	5280	5275	313
271	20250321	151600	368861365	5280	5280	5280	5280	122
272	20250321	151500	368217205	5270	5250	5270	5240	129
273	20250321	151400	367538085	5260	5270	5270	5260	54
274	20250321	151300	367253685	5270	5270	5290	5270	331
275	20250321	151200	365508585	5270	5280	5280	5240	744
276	20250321	151100	361603595	5270	5280	5280	5270	61
277	20250321	151000	361281925	5280	5270	5280	5270	86
278	20250321	150900	360828165	5270	5280	5280	5270	26
279	20250321	150800	360691035	5280	5280	5280	5280	66
280	20250321	150700	360342555	5280	5280	5280	5280	165
281	20250321	150600	359471355	5280	5280	5280	5280	225
282	20250321	150500	358283355	5290	5290	5290	5290	37
283	20250321	150400	358087625	5290	5290	5290	5280	195
284	20250321	150300	357056275	5290	5290	5290	5290	22
285	20250321	150200	356939895	5290	5290	5300	5290	236
286	20250321	150100	355691395	5300	5290	5300	5290	618
287	20250321	150000	352421225	5290	5280	5290	5280	130
288	20250321	145900	351733965	5290	5310	5310	5290	176
289	20250321	145800	350800555	5310	5300	5310	5300	23
290	20250321	145700	350678545	5300	5290	5310	5290	82
291	20250321	145600	350244085	5300	5300	5300	5300	149
292	20250321	145500	349454385	5290	5290	5290	5290	13
293	20250321	145400	349385615	5290	5290	5300	5290	60
294	20250321	145300	349067875	5290	5290	5300	5290	227
295	20250321	145200	347866045	5290	5290	5300	5280	217
296	20250321	145100	346719855	5300	5300	5300	5300	46
297	20250321	145000	346476055	5290	5280	5300	5280	170
298	20250321	144900	345575895	5290	5300	5300	5290	42
299	20250321	144800	345353355	5300	5290	5300	5290	119
300	20250321	144700	344723375	5290	5290	5290	5290	211
301	20250321	144600	343607185	5290	5290	5290	5280	42
302	20250321	144500	343385205	5290	5290	5290	5290	23
303	20250321	144400	343263535	5290	5290	5290	5290	174
304	20250321	144300	342343075	5300	5290	5300	5290	65
305	20250321	144200	341999125	5300	5290	5300	5290	118
306	20250321	144100	341374795	5290	5290	5290	5290	90
307	20250321	144000	340898695	5290	5290	5290	5290	0
308	20250321	143900	340898695	5290	5290	5300	5290	142
309	20250321	143800	340147230	5290	5290	5290	5290	74
310	20250321	143700	339755770	5290	5300	5300	5290	34
311	20250321	143600	339575800	5290	5290	5290	5280	114
312	20250321	143500	338972750	5290	5290	5290	5290	65
313	20250321	143400	338628900	5290	5300	5300	5290	60
314	20250321	143300	338311400	5290	5290	5290	5290	112
315	20250321	143200	337718920	5290	5290	5290	5280	52
316	20250321	143100	337444030	5290	5280	5290	5280	67
317	20250321	143000	337089975	5280	5280	5280	5280	131
318	20250321	142900	336398295	5280	5280	5280	5280	43
319	20250321	142800	336171255	5280	5280	5280	5280	261
320	20250321	142700	334793175	5280	5280	5280	5280	113
321	20250321	142600	334196535	5280	5280	5280	5280	48
322	20250321	142500	333943095	5250	5290	5290	5250	2147
323	20250321	142400	322636445	5290	5290	5290	5290	31
324	20250321	142300	322472455	5290	5290	5290	5290	45
325	20250321	142200	322234405	5280	5290	5300	5280	738
326	20250321	142100	318331715	5290	5300	5300	5290	197
327	20250321	142000	317287805	5300	5300	5300	5290	50
328	20250321	141900	317023015	5300	5300	5300	5300	107
329	20250321	141800	316455915	5300	5300	5310	5300	119
330	20250321	141700	315824505	5310	5310	5310	5310	11
331	20250321	141600	315766095	5310	5310	5310	5300	132
332	20250321	141500	315065415	5320	5310	5320	5310	101
333	20250321	141400	314528685	5310	5320	5320	5310	39
334	20250321	141300	314321265	5320	5320	5320	5320	95
335	20250321	141200	313815865	5310	5310	5320	5310	147
336	20250321	141100	313035195	5310	5320	5320	5310	51
337	20250321	141000	312764185	5310	5320	5320	5310	125
338	20250321	140900	312099365	5310	5310	5310	5310	112
339	20250321	140800	311504645	5310	5300	5320	5300	128
340	20250321	140700	310824015	5300	5310	5310	5300	38
341	20250321	140600	310622345	5310	5310	5310	5310	50
342	20250321	140500	310356845	5310	5310	5310	5310	176
343	20250321	140400	309422285	5310	5310	5310	5300	50
344	20250321	140300	309156985	5310	5310	5310	5310	20
345	20250321	140200	309050785	5310	5300	5310	5300	137
346	20250321	140100	308324395	5300	5300	5300	5290	65
347	20250321	140000	307980105	5290	5300	5300	5290	40
348	20250321	135900	307768305	5300	5300	5300	5300	168
349	20250321	135800	306877905	5300	5300	5300	5300	23
350	20250321	135700	306756005	5300	5290	5300	5290	63
351	20250321	135600	306422295	5300	5300	5300	5300	136
352	20250321	135500	305701495	5300	5300	5300	5300	50
353	20250321	135400	305436495	5300	5300	5300	5300	1041
354	20250321	135300	299919195	5310	5310	5310	5300	229
355	20250321	135200	298703405	5310	5310	5310	5310	46
356	20250321	135100	298459145	5310	5290	5310	5290	97
357	20250321	135000	297944615	5290	5300	5300	5290	20
358	20250321	134900	297838755	5310	5310	5310	5310	101
359	20250321	134800	297302445	5310	5300	5310	5300	146
360	20250321	134700	296527195	5310	5310	5310	5310	0
361	20250321	134600	296527195	5310	5310	5310	5300	99
362	20250321	134500	296001885	5310	5310	5310	5310	142
363	20250321	134400	295247865	5310	5310	5310	5310	17
364	20250321	134300	295157595	5310	5310	5310	5300	62
365	20250321	134200	294828575	5310	5310	5310	5310	162
366	20250321	134100	293968355	5310	5310	5310	5310	17
367	20250321	134000	293878085	5310	5310	5310	5310	58
368	20250321	133900	293570105	5310	5310	5310	5300	184
369	20250321	133800	292593265	5310	5310	5310	5310	18
370	20250321	133700	292497685	5310	5310	5310	5310	66
371	20250321	133600	292147225	5310	5300	5310	5300	217
372	20250321	133500	290995175	5310	5310	5310	5310	17
373	20250321	133400	290904905	5310	5310	5310	5310	106
374	20250321	133300	290342045	5310	5310	5310	5310	91
375	20250321	133200	289858835	5310	5310	5310	5310	47
376	20250321	133100	289609265	5310	5310	5320	5310	116
377	20250321	133000	288992355	5310	5310	5310	5310	169
378	20250321	132900	288094965	5310	5310	5320	5310	65
379	20250321	132800	287749715	5300	5310	5310	5300	155
380	20250321	132700	286926825	5310	5310	5310	5310	18
381	20250321	132600	286831245	5300	5310	5310	5300	327
382	20250321	132500	285095365	5310	5310	5310	5300	519
383	20250321	132400	282343395	5310	5320	5320	5310	50
384	20250321	132300	282077575	5320	5320	5320	5320	64
385	20250321	132200	281737095	5320	5310	5320	5310	129
386	20250321	132100	281050975	5310	5320	5320	5310	16
387	20250321	132000	280965905	5320	5320	5320	5310	1055
388	20250321	131900	275363105	5320	5320	5320	5320	150
389	20250321	131800	274565105	5310	5310	5320	5310	94
390	20250321	131700	274065855	5320	5320	5320	5320	125
391	20250321	131600	273400855	5320	5320	5320	5320	100
392	20250321	131500	272868855	5320	5310	5320	5310	14
393	20250321	131400	272794465	5310	5320	5320	5310	182
394	20250321	131300	271826335	5320	5320	5320	5320	479
395	20250321	131200	269278055	5310	5310	5310	5310	232
396	20250321	131100	268046135	5310	5310	5320	5310	144
397	20250321	131000	267280535	5320	5310	5320	5310	708
398	20250321	130900	263519655	5310	5300	5310	5300	12
399	20250321	130800	263455945	5320	5310	5320	5310	106
400	20250321	130700	262892135	5310	5310	5310	5300	138
401	20250321	130600	262159545	5310	5310	5310	5310	17
402	20250321	130500	262069275	5300	5300	5300	5300	88
403	20250321	130400	261602875	5300	5290	5300	5290	58
404	20250321	130300	261295675	5300	5300	5300	5290	193
405	20250321	130200	260272965	5300	5300	5300	5300	10
406	20250321	130100	260219965	5300	5300	5300	5300	50
407	20250321	130000	259954965	5300	5300	5300	5290	257
408	20250321	125900	258593065	5300	5300	5300	5300	18
409	20250321	125800	258497665	5300	5300	5300	5300	55
410	20250321	125700	258206165	5300	5300	5300	5290	95
411	20250321	125600	257703125	5300	5300	5300	5300	17
412	20250321	125500	257613025	5300	5300	5300	5290	88
413	20250321	125400	257147125	5300	5280	5300	5280	105
414	20250321	125300	256591545	5280	5290	5290	5280	33
415	20250321	125200	256417135	5290	5290	5290	5290	21
416	20250321	125100	256306045	5290	5310	5310	5280	433
417	20250321	125000	254015325	5310	5310	5310	5310	83
418	20250321	124900	253574595	5310	5310	5310	5300	52
419	20250321	124800	253298775	5300	5320	5320	5300	261
420	20250321	124700	251914945	5320	5320	5320	5310	89
421	20250321	124600	251441665	5320	5320	5320	5310	170
422	20250321	124500	250537455	5320	5320	5320	5320	17
423	20250321	124400	250447015	5320	5320	5320	5320	62
424	20250321	124300	250117175	5320	5320	5320	5300	260
425	20250321	124200	248736035	5330	5330	5330	5330	35
426	20250321	124100	248549485	5330	5330	5330	5330	61
427	20250321	124000	248224355	5330	5320	5330	5320	140
428	20250321	123900	247479355	5310	5320	5320	5310	20
429	20250321	123800	247373045	5320	5320	5330	5320	193
430	20250321	123700	246346045	5320	5320	5330	5320	138
431	20250321	123600	245610925	5330	5320	5330	5320	100
432	20250321	123500	245078295	5320	5320	5320	5320	59
433	20250321	123400	244764415	5320	5320	5320	5320	176
434	20250321	123300	243828095	5320	5315	5320	5315	18
435	20250321	123200	243732420	5320	5330	5330	5320	52
436	20250321	123100	243455580	5330	5330	5330	5330	164
437	20250321	123000	242581460	5330	5330	5330	5320	75
438	20250321	122900	242182300	5330	5330	5330	5330	150
439	20250321	122800	241382800	5320	5320	5320	5320	83
440	20250321	122700	240941240	5320	5330	5330	5320	183
441	20250321	122600	239967570	5330	5330	5330	5330	132
442	20250321	122500	239264010	5330	5330	5330	5320	67
443	20250321	122400	238907100	5330	5330	5330	5330	44
444	20250321	122300	238672580	5320	5330	5340	5320	128
445	20250321	122200	237989500	5330	5330	5335	5330	1069
446	20250321	122100	232291700	5330	5330	5330	5320	375
447	20250321	122000	230293150	5330	5330	5330	5320	141
448	20250321	121900	229541830	5320	5325	5330	5320	50
449	20250321	121800	229275415	5330	5320	5330	5320	311
450	20250321	121700	227620155	5320	5320	5320	5315	593
451	20250321	121600	224465405	5320	5320	5330	5320	2246
452	20250321	121500	212503635	5320	5310	5320	5310	38
453	20250321	121400	212301505	5320	5300	5320	5295	2961
454	20250321	121300	196569140	5300	5300	5300	5300	1540
455	20250321	121200	188407140	5290	5300	5300	5280	155
456	20250321	121100	187585990	5300	5300	5300	5290	68
457	20250321	121000	187225800	5300	5300	5300	5300	55
458	20250321	120900	186934300	5300	5300	5300	5300	116
459	20250321	120800	186319500	5300	5280	5300	5280	117
460	20250321	120700	185699860	5290	5290	5290	5290	57
461	20250321	120600	185398330	5300	5300	5300	5290	234
462	20250321	120500	184158380	5300	5300	5300	5300	105
463	20250321	120400	183601880	5290	5290	5300	5290	40
464	20250321	120300	183390110	5300	5300	5300	5295	124
465	20250321	120200	182732920	5300	5300	5300	5300	83
466	20250321	120100	182293020	5300	5295	5300	5295	1537
467	20250321	120000	174146930	5300	5290	5300	5290	160
468	20250321	115900	173299350	5290	5290	5290	5290	90
469	20250321	115800	172823250	5290	5290	5290	5290	36
470	20250321	115700	172632810	5290	5290	5290	5290	122
471	20250321	115600	171987430	5290	5290	5290	5280	71
472	20250321	115500	171612050	5290	5290	5290	5290	157
473	20250321	115400	170781520	5290	5290	5290	5290	11
474	20250321	115300	170723330	5290	5280	5290	5280	51
475	20250321	115200	170453740	5290	5290	5290	5290	198
476	20250321	115100	169406320	5290	5290	5290	5290	0
477	20250321	115000	169406320	5290	5280	5290	5280	56
478	20250321	114900	169110270	5290	5290	5290	5290	173
479	20250321	114800	168195100	5290	5290	5290	5280	32
480	20250321	114700	168025870	5290	5290	5290	5290	34
481	20250321	114600	167846010	5290	5290	5290	5280	154
482	20250321	114500	167031550	5290	5290	5290	5290	59
483	20250321	114400	166719440	5290	5290	5290	5290	22
484	20250321	114300	166603060	5270	5280	5290	5270	145
485	20250321	114200	165836380	5280	5290	5290	5270	101
486	20250321	114100	165302860	5290	5280	5290	5280	21
487	20250321	114000	165191880	5280	5280	5280	5280	96
488	20250321	113900	164685000	5280	5280	5290	5270	121
489	20250321	113800	164045450	5280	5290	5290	5270	118
490	20250321	113700	163421510	5290	5280	5290	5280	213
491	20250321	113600	162296760	5280	5270	5280	5270	115
492	20250321	113500	161689690	5270	5280	5280	5270	120
493	20250321	113400	161056160	5280	5270	5280	5270	12
494	20250321	113300	160992810	5280	5270	5280	5260	218
495	20250321	113200	159845220	5270	5260	5270	5260	179
496	20250321	113100	158902090	5270	5270	5280	5270	35
497	20250321	113000	158717470	5280	5270	5280	5270	69
498	20250321	112900	158353550	5270	5270	5270	5270	128
499	20250321	112800	157678990	5260	5260	5260	5260	40
500	20250321	112700	157468590	5270	5270	5270	5270	59
501	20250321	112600	157157660	5250	5260	5280	5250	3856
502	20250321	112500	136871390	5250	5260	5260	5250	30
503	20250321	112400	136713790	5260	5260	5260	5250	310
504	20250321	112300	135083800	5260	5260	5260	5260	178
505	20250321	112200	134147520	5260	5260	5260	5260	11
506	20250321	112100	134089660	5240	5260	5260	5240	171
507	20250321	112000	133190800	5260	5260	5260	5260	71
508	20250321	111900	132817340	5260	5260	5260	5260	17
509	20250321	111800	132727920	5260	5250	5260	5250	167
510	20250321	111700	131849720	5260	5260	5260	5260	45
511	20250321	111600	131613020	5260	5250	5260	5250	144
512	20250321	111500	130856720	5260	5260	5260	5260	132
513	20250321	111400	130162400	5250	5260	5260	5250	47
514	20250321	111300	129915380	5260	5260	5260	5260	83
515	20250321	111200	129478800	5260	5250	5260	5250	118
516	20250321	111100	128858140	5250	5250	5250	5250	70
517	20250321	111000	128490640	5260	5260	5260	5255	92
518	20250321	110900	128006725	5250	5250	5250	5240	134
519	20250321	110800	127303815	5250	5250	5250	5250	63
520	20250321	110700	126973065	5250	5260	5260	5250	197
521	20250321	110600	125937045	5260	5260	5260	5250	53
522	20250321	110500	125658315	5260	5260	5260	5260	17
523	20250321	110400	125568895	5260	5250	5260	5250	140
524	20250321	110300	124832695	5260	5260	5260	5250	53
525	20250321	110200	124554175	5260	5260	5260	5255	50
526	20250321	110100	124291180	5260	5255	5260	5255	113
527	20250321	110000	123696805	5260	5250	5260	5245	115
528	20250321	105900	123092375	5260	5260	5260	5260	11
529	20250321	105800	123034515	5260	5250	5260	5240	149
530	20250321	105700	122252705	5250	5240	5250	5240	136
531	20250321	105600	121538905	5250	5250	5250	5250	0
532	20250321	105500	121538905	5250	5255	5260	5250	248
533	20250321	105400	120235575	5260	5260	5260	5260	75
534	20250321	105300	119841075	5250	5255	5260	5250	40
535	20250321	105200	119630885	5260	5260	5260	5260	142
536	20250321	105100	118883965	5250	5260	5260	5250	69
537	20250321	105000	118521235	5260	5260	5260	5260	222
538	20250321	104900	117353515	5250	5260	5260	5250	114
539	20250321	104800	116754675	5250	5250	5250	5250	22
540	20250321	104700	116639175	5250	5235	5250	5235	97
541	20250321	104600	116129975	5240	5260	5260	5240	55
542	20250321	104500	115840935	5260	5255	5260	5255	18
543	20250321	104400	115746265	5260	5240	5260	5240	175
544	20250321	104300	114827255	5240	5250	5250	5240	32
545	20250321	104200	114659375	5240	5250	5250	5240	51
546	20250321	104100	114392075	5250	5250	5250	5250	202
547	20250321	104000	113331575	5250	5260	5260	5250	116
548	20250321	103900	112722375	5260	5260	5260	5255	29
549	20250321	103800	112569845	5250	5260	5260	5250	190
550	20250321	103700	111571645	5260	5255	5260	5250	47
551	20250321	103600	111324645	5260	5255	5260	5255	44
552	20250321	103500	111093215	5260	5260	5260	5250	117
553	20250321	103400	110477995	5260	5260	5260	5255	96
554	20250321	103300	109973045	5260	5260	5260	5250	174
555	20250321	103200	109058095	5260	5250	5260	5250	47
556	20250321	103100	108811185	5260	5260	5260	5255	103
557	20250321	103000	108269415	5250	5250	5250	5250	45
558	20250321	102900	108033165	5240	5240	5240	5240	0
559	20250321	102800	108033165	5240	5250	5250	5240	136
560	20250321	102700	107319265	5250	5250	5250	5250	102
561	20250321	102600	106783765	5260	5260	5260	5260	11
562	20250321	102500	106725905	5250	5260	5260	5250	228
563	20250321	102400	105527815	5260	5240	5260	5240	252
564	20250321	102300	104203795	5250	5250	5250	5240	255
565	20250321	102200	102865095	5250	5250	5250	5250	281
566	20250321	102100	101389845	5250	5240	5250	5230	280
567	20250321	102000	99921445	5250	5250	5250	5240	70
568	20250321	101900	99554195	5250	5250	5250	5250	20
569	20250321	101800	99449195	5250	5240	5250	5240	177
570	20250321	101700	98520145	5250	5240	5250	5230	1073
571	20250321	101600	92898295	5240	5240	5240	5240	117
572	20250321	101500	92285215	5210	5220	5240	5210	773
573	20250321	101400	88245220	5230	5240	5240	5225	24
574	20250321	101300	88119595	5230	5230	5230	5230	255
575	20250321	101200	86785945	5230	5240	5240	5230	97
576	20250321	101100	86277825	5240	5230	5240	5230	21
577	20250321	101000	86167985	5240	5220	5240	5220	1631
578	20250321	100900	77644465	5210	5220	5220	5210	790
579	20250321	100800	73528185	5220	5210	5220	5210	93
580	20250321	100700	73043230	5220	5210	5220	5210	191
581	20250321	100600	72046620	5220	5220	5220	5220	13
582	20250321	100500	71978760	5210	5210	5210	5210	386
583	20250321	100400	69967700	5210	5200	5210	5200	356
584	20250321	100300	68115140	5210	5210	5210	5210	1596
585	20250321	100200	59799980	5200	5190	5200	5190	2586
586	20250321	100100	46363260	5190	5180	5190	5180	118
587	20250321	100000	45750950	5170	5170	5170	5170	20
588	20250321	095900	45647550	5180	5180	5190	5180	189
589	20250321	095800	44668420	5180	5170	5180	5170	19
590	20250321	095700	44570070	5180	5160	5180	5160	31
591	20250321	095600	44409890	5180	5170	5180	5170	169
592	20250321	095500	43535100	5170	5160	5170	5160	133
593	20250321	095400	42848490	5160	5160	5160	5160	13
594	20250321	095300	42781410	5160	5150	5160	5150	166
595	20250321	095200	41925040	5160	5160	5160	5160	0
596	20250321	095100	41925040	5160	5160	5160	5160	0
597	20250321	095000	41925040	5160	5140	5160	5140	79
598	20250321	094900	41518390	5140	5150	5150	5140	24
599	20250321	094800	41394990	5160	5160	5160	5160	2
600	20250321	094700	41384670	5160	5160	5160	5160	133
601	20250321	094600	40698390	5160	5160	5160	5150	41
602	20250321	094500	40487030	5160	5160	5160	5160	1
603	20250321	094400	40481870	5150	5140	5150	5140	97
604	20250321	094300	39982530	5160	5160	5160	5160	1
605	20250321	094200	39977370	5150	5160	5160	5150	132
606	20250321	094100	39296450	5150	5150	5150	5150	10
607	20250321	094000	39244950	5150	5150	5150	5150	0
608	20250321	093900	39244950	5150	5150	5160	5150	178
609	20250321	093800	38327270	5160	5160	5160	5160	18
610	20250321	093700	38234390	5160	5160	5160	5160	0
611	20250321	093600	38234390	5160	5150	5160	5150	500
612	20250321	093500	35658430	5140	5150	5150	5140	43
613	20250321	093400	35437390	5150	5150	5150	5150	0
614	20250321	093300	35437390	5150	5140	5150	5140	234
615	20250321	093200	34233500	5140	5150	5150	5140	20
616	20250321	093100	34130680	5160	5160	5160	5160	96
617	20250321	093000	33635320	5160	5160	5160	5160	4
618	20250321	092900	33614680	5150	5140	5150	5140	652
619	20250321	092800	30257080	5120	5130	5130	5120	2661
620	20250321	092700	16631850	5150	5130	5150	5130	155
621	20250321	092600	15834800	5130	5150	5150	5130	51
622	20250321	092500	15572570	5150	5150	5150	5150	101
623	20250321	092400	15052420	5130	5150	5150	5130	59
624	20250321	092300	14749270	5150	5150	5150	5150	18
625	20250321	092200	14656570	5150	5150	5150	5150	95
626	20250321	092100	14167320	5140	5150	5150	5140	12
627	20250321	092000	14105540	5150	5130	5150	5130	211
628	20250321	091900	13019100	5140	5130	5140	5130	117
629	20250321	091800	12417930	5150	5150	5150	5150	20
630	20250321	091700	12314930	5140	5140	5140	5140	33
631	20250321	091600	12145310	5150	5150	5150	5150	117
632	20250321	091500	11542760	5140	5140	5140	5140	21
633	20250321	091400	11434820	5140	5140	5140	5140	0
634	20250321	091300	11434820	5140	5140	5140	5130	57
635	20250321	091200	11141860	5130	5130	5130	5130	21
636	20250321	091100	11034130	5130	5150	5150	5120	635
637	20250321	091000	7777750	5160	5160	5160	5160	97
638	20250321	090900	7277230	5150	5150	5150	5150	36
639	20250321	090800	7091830	5160	5160	5160	5160	0
640	20250321	090700	7091830	5160	5160	5160	5160	101
641	20250321	090600	6570670	5160	5160	5160	5160	3
642	20250321	090500	6555190	5150	5190	5190	5150	1252
643	20250321	090400	83140	5190	5190	5190	5190	1
644	20250321	090300	77950	5180	5190	5190	5180	3
645	20250321	090200	62400	5200	5200	5200	5200	0
646	20250321	090100	62400	5200	5200	5200	5200	0
647	20250321	090000	62400	5200	5200	5200	5200	12