KissMeData/092300/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	200700	495869944	2870	2870	2870	2870	3506
3	20250320	200600	495869944	2870	2870	2870	2870	0
4	20250320	200500	495869944	2870	2870	2870	2870	0
5	20250320	200400	495869944	2870	2870	2870	2870	0
6	20250320	200300	495869944	2870	2870	2870	2870	0
7	20250320	200200	495869944	2870	2870	2870	2870	0
8	20250320	200100	495869944	2870	2870	2870	2870	0
9	20250320	200000	495869944	2870	2870	2870	2870	0
10	20250320	195900	495869944	2870	2870	2870	2870	0
11	20250320	195800	495869944	2870	2870	2870	2870	0
12	20250320	195700	495869944	2870	2870	2870	2870	0
13	20250320	195600	495869944	2870	2870	2870	2870	0
14	20250320	195500	495869944	2870	2870	2870	2870	0
15	20250320	195400	495869944	2870	2870	2870	2870	0
16	20250320	195300	495869944	2870	2870	2870	2870	0
17	20250320	195200	495869944	2870	2870	2870	2870	0
18	20250320	195100	495869944	2870	2870	2870	2870	0
19	20250320	195000	495869944	2870	2870	2870	2870	0
20	20250320	194900	495869944	2870	2870	2870	2870	0
21	20250320	194800	495869944	2870	2870	2870	2870	0
22	20250320	194700	495869944	2870	2870	2870	2870	0
23	20250320	194600	495869944	2870	2870	2870	2870	0
24	20250320	194500	495869944	2870	2870	2870	2870	0
25	20250320	194400	495869944	2870	2870	2870	2870	0
26	20250320	194300	495869944	2870	2870	2870	2870	0
27	20250320	194200	495869944	2870	2870	2870	2870	0
28	20250320	194100	495869944	2870	2870	2870	2870	0
29	20250320	194000	495869944	2870	2870	2870	2870	0
30	20250320	193900	495869944	2870	2870	2870	2870	0
31	20250320	193800	495869944	2870	2870	2870	2870	0
32	20250320	193700	495869944	2870	2870	2870	2870	3506
33	20250320	193600	495869944	2870	2870	2870	2870	0
34	20250320	193500	495869944	2870	2870	2870	2870	0
35	20250320	193400	495869944	2870	2870	2870	2870	0
36	20250320	193300	495869944	2870	2870	2870	2870	0
37	20250320	193200	495869944	2870	2870	2870	2870	0
38	20250320	193100	495869944	2870	2870	2870	2870	0
39	20250320	193000	495869944	2870	2870	2870	2870	0
40	20250320	192900	495869944	2870	2870	2870	2870	0
41	20250320	192800	495869944	2870	2870	2870	2870	0
42	20250320	192700	495869944	2870	2870	2870	2870	0
43	20250320	192600	495869944	2870	2870	2870	2870	0
44	20250320	192500	495869944	2870	2870	2870	2870	0
45	20250320	192400	495869944	2870	2870	2870	2870	0
46	20250320	192300	495869944	2870	2870	2870	2870	0
47	20250320	192200	495869944	2870	2870	2870	2870	0
48	20250320	192100	495869944	2870	2870	2870	2870	0
49	20250320	192000	495869944	2870	2870	2870	2870	0
50	20250320	191900	495869944	2870	2870	2870	2870	0
51	20250320	191800	495869944	2870	2870	2870	2870	0
52	20250320	191700	495869944	2870	2870	2870	2870	0
53	20250320	191600	495869944	2870	2870	2870	2870	0
54	20250320	191500	495869944	2870	2870	2870	2870	0
55	20250320	191400	495869944	2870	2870	2870	2870	0
56	20250320	191300	495869944	2870	2870	2870	2870	0
57	20250320	191200	495869944	2870	2870	2870	2870	0
58	20250320	191100	495869944	2870	2870	2870	2870	0
59	20250320	191000	495869944	2870	2870	2870	2870	0
60	20250320	190900	495869944	2870	2870	2870	2870	0
61	20250320	190800	495869944	2870	2870	2870	2870	0
62	20250320	190700	495869944	2870	2870	2870	2870	3506
63	20250320	190600	495869944	2870	2870	2870	2870	0
64	20250320	190500	495869944	2870	2870	2870	2870	0
65	20250320	190400	495869944	2870	2870	2870	2870	0
66	20250320	190300	495869944	2870	2870	2870	2870	0
67	20250320	190200	495869944	2870	2870	2870	2870	0
68	20250320	190100	495869944	2870	2870	2870	2870	0
69	20250320	190000	495869944	2870	2870	2870	2870	0
70	20250320	185900	495869944	2870	2870	2870	2870	0
71	20250320	185800	495869944	2870	2870	2870	2870	0
72	20250320	185700	495869944	2870	2870	2870	2870	0
73	20250320	185600	495869944	2870	2870	2870	2870	0
74	20250320	185500	495869944	2870	2870	2870	2870	0
75	20250320	185400	495869944	2870	2870	2870	2870	0
76	20250320	185300	495869944	2870	2870	2870	2870	0
77	20250320	185200	495869944	2870	2870	2870	2870	0
78	20250320	185100	495869944	2870	2870	2870	2870	0
79	20250320	185000	495869944	2870	2870	2870	2870	0
80	20250320	184900	495869944	2870	2870	2870	2870	0
81	20250320	184800	495869944	2870	2870	2870	2870	0
82	20250320	184700	495869944	2870	2870	2870	2870	0
83	20250320	184600	495869944	2870	2870	2870	2870	0
84	20250320	184500	495869944	2870	2870	2870	2870	0
85	20250320	184400	495869944	2870	2870	2870	2870	0
86	20250320	184300	495869944	2870	2870	2870	2870	0
87	20250320	184200	495869944	2870	2870	2870	2870	0
88	20250320	184100	495869944	2870	2870	2870	2870	0
89	20250320	184000	495869944	2870	2870	2870	2870	0
90	20250320	183900	495869944	2870	2870	2870	2870	0
91	20250320	183800	495869944	2870	2870	2870	2870	0
92	20250320	183700	495869944	2870	2870	2870	2870	3506
93	20250320	183600	495869944	2870	2870	2870	2870	0
94	20250320	183500	495869944	2870	2870	2870	2870	0
95	20250320	183400	495869944	2870	2870	2870	2870	0
96	20250320	183300	495869944	2870	2870	2870	2870	0
97	20250320	183200	495869944	2870	2870	2870	2870	0
98	20250320	183100	495869944	2870	2870	2870	2870	0
99	20250320	183000	495869944	2870	2870	2870	2870	0
100	20250320	182900	495869944	2870	2870	2870	2870	0
101	20250320	182800	495869944	2870	2870	2870	2870	0
102	20250320	182700	495869944	2870	2870	2870	2870	0
103	20250320	182600	495869944	2870	2870	2870	2870	0
104	20250320	182500	495869944	2870	2870	2870	2870	0
105	20250320	182400	495869944	2870	2870	2870	2870	0
106	20250320	182300	495869944	2870	2870	2870	2870	0
107	20250320	182200	495869944	2870	2870	2870	2870	0
108	20250320	182100	495869944	2870	2870	2870	2870	0
109	20250320	182000	495869944	2870	2870	2870	2870	0
110	20250320	181900	495869944	2870	2870	2870	2870	0
111	20250320	181800	495869944	2870	2870	2870	2870	0
112	20250320	181700	495869944	2870	2870	2870	2870	0
113	20250320	181600	495869944	2870	2870	2870	2870	0
114	20250320	181500	495869944	2870	2870	2870	2870	0
115	20250320	181400	495869944	2870	2870	2870	2870	0
116	20250320	181300	495869944	2870	2870	2870	2870	0
117	20250320	181200	495869944	2870	2870	2870	2870	0
118	20250320	181100	495869944	2870	2870	2870	2870	0
119	20250320	181000	495869944	2870	2870	2870	2870	0
120	20250320	180900	495869944	2870	2870	2870	2870	0
121	20250320	180800	495869944	2870	2870	2870	2870	0
122	20250320	180700	495869944	2870	2870	2870	2870	3506
123	20250320	180600	495869944	2870	2870	2870	2870	0
124	20250320	180500	495869944	2870	2870	2870	2870	0
125	20250320	180400	495869944	2870	2870	2870	2870	0
126	20250320	180300	495869944	2870	2870	2870	2870	0
127	20250320	180200	495869944	2870	2870	2870	2870	0
128	20250320	180100	495869944	2870	2870	2870	2870	0
129	20250320	180000	495869944	2870	2870	2870	2870	0
130	20250320	175900	495869944	2870	2870	2870	2870	0
131	20250320	175800	495869944	2870	2870	2870	2870	0
132	20250320	175700	495869944	2870	2870	2870	2870	0
133	20250320	175600	495869944	2870	2870	2870	2870	0
134	20250320	175500	495869944	2870	2870	2870	2870	0
135	20250320	175400	495869944	2870	2870	2870	2870	0
136	20250320	175300	495869944	2870	2870	2870	2870	0
137	20250320	175200	495869944	2870	2870	2870	2870	0
138	20250320	175100	495869944	2870	2870	2870	2870	0
139	20250320	175000	495869944	2870	2870	2870	2870	0
140	20250320	174900	495869944	2870	2870	2870	2870	0
141	20250320	174800	495869944	2870	2870	2870	2870	0
142	20250320	174700	495869944	2870	2870	2870	2870	0
143	20250320	174600	495869944	2870	2870	2870	2870	0
144	20250320	174500	495869944	2870	2870	2870	2870	0
145	20250320	174400	495869944	2870	2870	2870	2870	0
146	20250320	174300	495869944	2870	2870	2870	2870	0
147	20250320	174200	495869944	2870	2870	2870	2870	0
148	20250320	174100	495869944	2870	2870	2870	2870	0
149	20250320	174000	495869944	2870	2870	2870	2870	0
150	20250320	173900	495869944	2870	2870	2870	2870	0
151	20250320	173800	495869944	2870	2870	2870	2870	0
152	20250320	173700	495869944	2870	2870	2870	2870	3506
153	20250320	173600	495869944	2870	2870	2870	2870	0
154	20250320	173500	495869944	2870	2870	2870	2870	0
155	20250320	173400	495869944	2870	2870	2870	2870	0
156	20250320	173300	495869944	2870	2870	2870	2870	0
157	20250320	173200	495869944	2870	2870	2870	2870	0
158	20250320	173100	495869944	2870	2870	2870	2870	0
159	20250320	173000	495869944	2870	2870	2870	2870	0
160	20250320	172900	495869944	2870	2870	2870	2870	0
161	20250320	172800	495869944	2870	2870	2870	2870	0
162	20250320	172700	495869944	2870	2870	2870	2870	0
163	20250320	172600	495869944	2870	2870	2870	2870	0
164	20250320	172500	495869944	2870	2870	2870	2870	0
165	20250320	172400	495869944	2870	2870	2870	2870	0
166	20250320	172300	495869944	2870	2870	2870	2870	0
167	20250320	172200	495869944	2870	2870	2870	2870	0
168	20250320	172100	495869944	2870	2870	2870	2870	0
169	20250320	172000	495869944	2870	2870	2870	2870	0
170	20250320	171900	495869944	2870	2870	2870	2870	0
171	20250320	171800	495869944	2870	2870	2870	2870	0
172	20250320	171700	495869944	2870	2870	2870	2870	0
173	20250320	171600	495869944	2870	2870	2870	2870	0
174	20250320	171500	495869944	2870	2870	2870	2870	0
175	20250320	171400	495869944	2870	2870	2870	2870	0
176	20250320	171300	495869944	2870	2870	2870	2870	0
177	20250320	171200	495869944	2870	2870	2870	2870	0
178	20250320	171100	495869944	2870	2870	2870	2870	0
179	20250320	171000	495869944	2870	2870	2870	2870	0
180	20250320	170900	495869944	2870	2870	2870	2870	0
181	20250320	170800	495869944	2870	2870	2870	2870	0
182	20250320	170700	495869944	2870	2870	2870	2870	3506
183	20250320	170600	495869944	2870	2870	2870	2870	0
184	20250320	170500	495869944	2870	2870	2870	2870	0
185	20250320	170400	495869944	2870	2870	2870	2870	0
186	20250320	170300	495869944	2870	2870	2870	2870	0
187	20250320	170200	495869944	2870	2870	2870	2870	0
188	20250320	170100	495869944	2870	2870	2870	2870	0
189	20250320	170000	495869944	2870	2870	2870	2870	0
190	20250320	165900	495869944	2870	2870	2870	2870	0
191	20250320	165800	495869944	2870	2870	2870	2870	0
192	20250320	165700	495869944	2870	2870	2870	2870	0
193	20250320	165600	495869944	2870	2870	2870	2870	0
194	20250320	165500	495869944	2870	2870	2870	2870	0
195	20250320	165400	495869944	2870	2870	2870	2870	0
196	20250320	165300	495869944	2870	2870	2870	2870	0
197	20250320	165200	495869944	2870	2870	2870	2870	0
198	20250320	165100	495869944	2870	2870	2870	2870	0
199	20250320	165000	495869944	2870	2870	2870	2870	0
200	20250320	164900	495869944	2870	2870	2870	2870	0
201	20250320	164800	495869944	2870	2870	2870	2870	0
202	20250320	164700	495869944	2870	2870	2870	2870	0
203	20250320	164600	495869944	2870	2870	2870	2870	0
204	20250320	164500	495869944	2870	2870	2870	2870	0
205	20250320	164400	495869944	2870	2870	2870	2870	0
206	20250320	164300	495869944	2870	2870	2870	2870	0
207	20250320	164200	495869944	2870	2870	2870	2870	0
208	20250320	164100	495869944	2870	2870	2870	2870	0
209	20250320	164000	495869944	2870	2870	2870	2870	0
210	20250320	163900	495869944	2870	2870	2870	2870	0
211	20250320	163800	495869944	2870	2870	2870	2870	0
212	20250320	163700	495869944	2870	2870	2870	2870	3506
213	20250320	163600	495869944	2870	2870	2870	2870	0
214	20250320	163500	495869944	2870	2870	2870	2870	0
215	20250320	163400	495869944	2870	2870	2870	2870	0
216	20250320	163300	495869944	2870	2870	2870	2870	0
217	20250320	163200	495869944	2870	2870	2870	2870	0
218	20250320	163100	495869944	2870	2870	2870	2870	0
219	20250320	163000	495869944	2870	2870	2870	2870	0
220	20250320	162900	495869944	2870	2870	2870	2870	0
221	20250320	162800	495869944	2870	2870	2870	2870	0
222	20250320	162700	495869944	2870	2870	2870	2870	0
223	20250320	162600	495869944	2870	2870	2870	2870	0
224	20250320	162500	495869944	2870	2870	2870	2870	0
225	20250320	162400	495869944	2870	2870	2870	2870	0
226	20250320	162300	495869944	2870	2870	2870	2870	0
227	20250320	162200	495869944	2870	2870	2870	2870	0
228	20250320	162100	495869944	2870	2870	2870	2870	0
229	20250320	162000	495869944	2870	2870	2870	2870	0
230	20250320	161900	495869944	2870	2870	2870	2870	0
231	20250320	161800	495869944	2870	2870	2870	2870	0
232	20250320	161700	495869944	2870	2870	2870	2870	0
233	20250320	161600	495869944	2870	2870	2870	2870	0
234	20250320	161500	495869944	2870	2870	2870	2870	0
235	20250320	161400	495869944	2870	2870	2870	2870	0
236	20250320	161300	495869944	2870	2870	2870	2870	0
237	20250320	161200	495869944	2870	2870	2870	2870	0
238	20250320	161100	495869944	2870	2870	2870	2870	0
239	20250320	161000	495869944	2870	2870	2870	2870	0
240	20250320	160900	495869944	2870	2870	2870	2870	0
241	20250320	160800	495869944	2870	2870	2870	2870	0
242	20250320	160700	495869944	2870	2870	2870	2870	3506
243	20250320	160600	495869944	2870	2870	2870	2870	0
244	20250320	160500	495869944	2870	2870	2870	2870	0
245	20250320	160400	495869944	2870	2870	2870	2870	0
246	20250320	160300	495869944	2870	2870	2870	2870	0
247	20250320	160200	495869944	2870	2870	2870	2870	0
248	20250320	160100	495869944	2870	2870	2870	2870	0
249	20250320	160000	495869944	2870	2870	2870	2870	0
250	20250320	155900	495869944	2870	2870	2870	2870	0
251	20250320	155800	495869944	2870	2870	2870	2870	0
252	20250320	155700	495869944	2870	2870	2870	2870	0
253	20250320	155600	495869944	2870	2870	2870	2870	0
254	20250320	155500	495869944	2870	2870	2870	2870	0
255	20250320	155400	495869944	2870	2870	2870	2870	0
256	20250320	155300	495869944	2870	2870	2870	2870	0
257	20250320	155200	495869944	2870	2870	2870	2870	0
258	20250320	155100	495869944	2870	2870	2870	2870	0
259	20250320	155000	495869944	2870	2870	2870	2870	0
260	20250320	154900	495869944	2870	2870	2870	2870	0
261	20250320	154800	495869944	2870	2870	2870	2870	0
262	20250320	154700	495869944	2870	2870	2870	2870	0
263	20250320	154600	495869944	2870	2870	2870	2870	0
264	20250320	154500	495869944	2870	2870	2870	2870	0
265	20250320	154400	495869944	2870	2870	2870	2870	0
266	20250320	154300	495869944	2870	2870	2870	2870	0
267	20250320	154200	495869944	2870	2870	2870	2870	0
268	20250320	154100	495869944	2870	2870	2870	2870	0
269	20250320	154000	495869944	2870	2870	2870	2870	0
270	20250320	153900	495869944	2870	2870	2870	2870	0
271	20250320	153800	495869944	2870	2870	2870	2870	0
272	20250320	153700	495869944	2870	2870	2870	2870	3506
273	20250320	153600	495869944	2870	2870	2870	2870	0
274	20250320	153500	495869944	2870	2870	2870	2870	0
275	20250320	153400	495869944	2870	2870	2870	2870	0
276	20250320	153300	495869944	2870	2870	2870	2870	0
277	20250320	153200	495869944	2870	2870	2870	2870	0
278	20250320	153100	495869944	2870	2870	2870	2870	0
279	20250320	153000	495869944	2870	2870	2870	2870	3506
280	20250320	152900	485807724	2855	2855	2855	2855	0
281	20250320	152800	485807724	2855	2855	2855	2855	0
282	20250320	152700	485807724	2855	2855	2855	2855	0
283	20250320	152600	485807724	2855	2855	2855	2855	0
284	20250320	152500	485807724	2855	2855	2855	2855	0
285	20250320	152400	485807724	2855	2855	2855	2855	0
286	20250320	152300	485807724	2855	2855	2855	2855	0
287	20250320	152200	485807724	2855	2855	2855	2855	0
288	20250320	152100	485807724	2855	2855	2855	2855	0
289	20250320	152000	485807724	2855	2855	2855	2855	0
290	20250320	151900	485807724	2855	2855	2855	2855	469
291	20250320	151800	484468729	2850	2855	2855	2850	1503
292	20250320	151700	480184414	2845	2845	2845	2845	0
293	20250320	151600	480184414	2845	2850	2860	2845	1902
294	20250320	151500	474768684	2860	2860	2860	2860	0
295	20250320	151400	474768684	2860	2860	2860	2860	0
296	20250320	151300	474768684	2860	2855	2860	2855	5045
297	20250320	151200	460365204	2850	2855	2855	2850	922
298	20250320	151100	457736579	2855	2855	2855	2855	7
299	20250320	151000	457716594	2855	2850	2855	2850	288
300	20250320	150900	456895789	2850	2850	2850	2850	6490
301	20250320	150800	438399289	2855	2850	2855	2850	450
302	20250320	150700	437114789	2850	2855	2855	2850	598
303	20250320	150600	435407604	2850	2855	2855	2850	1010
304	20250320	150500	432524104	2850	2850	2850	2850	10
305	20250320	150400	432495604	2850	2855	2855	2850	487
306	20250320	150300	431106514	2855	2855	2855	2855	133
307	20250320	150200	430726799	2860	2860	2860	2860	213
308	20250320	150100	430117619	2855	2855	2855	2855	288
309	20250320	150000	429295379	2855	2855	2855	2855	1329
310	20250320	145900	425501084	2855	2855	2855	2855	5
311	20250320	145800	425486809	2855	2855	2855	2855	42
312	20250320	145700	425366899	2855	2855	2855	2855	9
313	20250320	145600	425341204	2855	2855	2855	2855	0
314	20250320	145500	425341204	2855	2855	2855	2855	0
315	20250320	145400	425341204	2855	2855	2855	2855	133
316	20250320	145300	424961489	2860	2860	2860	2855	143
317	20250320	145200	424553209	2855	2860	2860	2855	825
318	20250320	145100	422197829	2860	2855	2860	2850	171
319	20250320	145000	421709669	2850	2850	2850	2850	11
320	20250320	144900	421678319	2850	2855	2855	2850	344
321	20250320	144800	420696204	2855	2855	2855	2855	0
322	20250320	144700	420696204	2855	2855	2855	2855	0
323	20250320	144600	420696204	2855	2855	2855	2855	2
324	20250320	144500	420690494	2850	2850	2850	2850	16
325	20250320	144400	420644894	2850	2855	2855	2850	634
326	20250320	144300	418837364	2855	2860	2860	2855	748
327	20250320	144200	416701819	2860	2860	2860	2860	0
328	20250320	144100	416701819	2860	2860	2860	2860	50
329	20250320	144000	416558819	2850	2860	2860	2850	817
330	20250320	143900	414227684	2860	2855	2860	2855	148
331	20250320	143800	413805094	2855	2855	2855	2855	340
332	20250320	143700	412834394	2855	2855	2855	2855	11
333	20250320	143600	412802989	2855	2855	2855	2855	0
334	20250320	143500	412802989	2855	2855	2855	2855	0
335	20250320	143400	412802989	2855	2855	2855	2855	0
336	20250320	143300	412802989	2855	2855	2855	2855	5
337	20250320	143200	412788714	2855	2855	2855	2855	0
338	20250320	143100	412788714	2855	2855	2855	2855	501
339	20250320	143000	411358359	2855	2860	2860	2855	210
340	20250320	142900	410757809	2860	2860	2860	2860	912
341	20250320	142800	408149489	2860	2860	2860	2860	0
342	20250320	142700	408149489	2860	2860	2860	2860	0
343	20250320	142600	408149489	2860	2860	2860	2860	0
344	20250320	142500	408149489	2860	2860	2860	2860	0
345	20250320	142400	408149489	2860	2860	2860	2860	99
346	20250320	142300	407866349	2860	2860	2860	2860	10
347	20250320	142200	407837749	2860	2865	2865	2860	1357
348	20250320	142100	403953559	2870	2870	2870	2870	0
349	20250320	142000	403953559	2870	2870	2870	2870	0
350	20250320	141900	403953559	2870	2870	2870	2870	0
351	20250320	141800	403953559	2870	2870	2870	2870	77
352	20250320	141700	403732569	2860	2860	2860	2860	0
353	20250320	141600	403732569	2860	2865	2865	2860	301
354	20250320	141500	402870259	2860	2860	2860	2860	0
355	20250320	141400	402870259	2860	2860	2860	2860	0
356	20250320	141300	402870259	2860	2855	2860	2855	1172
357	20250320	141200	399518614	2855	2860	2860	2855	273
358	20250320	141100	398739194	2860	2860	2860	2860	0
359	20250320	141000	398739194	2860	2860	2860	2860	322
360	20250320	140900	397818274	2855	2857	2857	2855	21
361	20250320	140800	397758299	2860	2860	2860	2860	0
362	20250320	140700	397758299	2860	2860	2860	2860	46
363	20250320	140600	397626739	2860	2855	2860	2855	204
364	20250320	140500	397044049	2860	2860	2860	2860	100
365	20250320	140400	396758049	2860	2860	2860	2860	214
366	20250320	140300	396146009	2860	2860	2865	2860	439
367	20250320	140200	394890329	2860	2860	2860	2860	11
368	20250320	140100	394858869	2865	2865	2865	2865	5
369	20250320	140000	394844544	2860	2860	2860	2860	0
370	20250320	135900	394844544	2860	2860	2860	2860	0
371	20250320	135800	394844544	2860	2860	2860	2860	0
372	20250320	135700	394844544	2860	2860	2860	2860	0
373	20250320	135600	394844544	2860	2860	2860	2860	833
374	20250320	135500	392462164	2855	2855	2855	2855	11
375	20250320	135400	392430759	2855	2855	2855	2855	0
376	20250320	135300	392430759	2855	2855	2855	2855	0
377	20250320	135200	392430759	2855	2855	2855	2855	1
378	20250320	135100	392427904	2860	2855	2860	2855	1655
379	20250320	135000	387702874	2850	2850	2850	2850	272
380	20250320	134900	386927674	2850	2850	2850	2850	0
381	20250320	134800	386927674	2850	2855	2855	2850	85
382	20250320	134700	386685054	2855	2855	2855	2850	123
383	20250320	134600	386334389	2855	2855	2855	2855	1
384	20250320	134500	386331534	2855	2855	2855	2855	35
385	20250320	134400	386231609	2855	2855	2855	2855	0
386	20250320	134300	386231609	2855	2855	2855	2850	2602
387	20250320	134200	378802944	2855	2855	2855	2855	0
388	20250320	134100	378802944	2855	2855	2855	2855	3514
389	20250320	134000	368770474	2860	2855	2860	2855	3035
390	20250320	133900	360105544	2860	2860	2860	2860	14
391	20250320	133800	360065504	2855	2855	2855	2855	0
392	20250320	133700	360065504	2855	2855	2855	2855	0
393	20250320	133600	360065504	2855	2855	2855	2855	0
394	20250320	133500	360065504	2855	2855	2855	2855	0
395	20250320	133400	360065504	2855	2860	2860	2855	111
396	20250320	133300	359748099	2860	2860	2860	2860	2512
397	20250320	133200	352563779	2860	2862	2862	2860	86
398	20250320	133100	352317653	2860	2860	2860	2860	166
399	20250320	133000	351842893	2862	2862	2862	2862	0
400	20250320	132900	351842893	2862	2865	2865	2862	165
401	20250320	132800	351370630	2865	2865	2865	2865	0
402	20250320	132700	351370630	2865	2865	2865	2865	11
403	20250320	132600	351339115	2870	2870	2870	2870	4
404	20250320	132500	351327635	2865	2865	2865	2865	200
405	20250320	132400	350754635	2870	2865	2870	2865	205
406	20250320	132300	350167285	2870	2870	2870	2870	0
407	20250320	132200	350167285	2870	2870	2870	2870	0
408	20250320	132100	350167285	2870	2865	2870	2865	13
409	20250320	132000	350129980	2865	2875	2875	2865	221
410	20250320	131900	349496715	2875	2875	2875	2875	38
411	20250320	131800	349387465	2865	2865	2865	2865	0
412	20250320	131700	349387465	2865	2865	2865	2865	0
413	20250320	131600	349387465	2865	2865	2865	2865	200
414	20250320	131500	348814465	2865	2865	2865	2865	0
415	20250320	131400	348814465	2865	2875	2875	2865	201
416	20250320	131300	348238590	2865	2865	2865	2865	92
417	20250320	131200	347975010	2860	2860	2860	2860	27
418	20250320	131100	347897790	2870	2860	2870	2860	208
419	20250320	131000	347300850	2870	2870	2870	2870	0
420	20250320	130900	347300850	2870	2870	2870	2870	1
421	20250320	130800	347297980	2860	2860	2860	2860	0
422	20250320	130700	347297980	2860	2860	2860	2860	0
423	20250320	130600	347297980	2860	2860	2860	2860	11
424	20250320	130500	347266520	2870	2865	2870	2865	920
425	20250320	130400	344630685	2855	2855	2855	2855	0
426	20250320	130300	344630685	2855	2855	2855	2855	0
427	20250320	130200	344630685	2855	2855	2855	2855	0
428	20250320	130100	344630685	2855	2855	2855	2855	0
429	20250320	130000	344630685	2855	2855	2855	2855	136
430	20250320	125900	344242405	2855	2855	2855	2855	11
431	20250320	125800	344211000	2860	2860	2860	2860	1614
432	20250320	125700	339594960	2865	2865	2865	2865	100
433	20250320	125600	339308460	2865	2865	2865	2865	2
434	20250320	125500	339302730	2860	2860	2860	2860	34
435	20250320	125400	339205490	2860	2860	2860	2860	0
436	20250320	125300	339205490	2860	2860	2860	2860	0
437	20250320	125200	339205490	2860	2860	2860	2860	11
438	20250320	125100	339174030	2860	2860	2860	2860	0
439	20250320	125000	339174030	2860	2860	2860	2860	0
440	20250320	124900	339174030	2860	2860	2860	2860	50
441	20250320	124800	339031030	2870	2870	2870	2870	0
442	20250320	124700	339031030	2870	2865	2870	2865	373
443	20250320	124600	337962335	2865	2860	2865	2855	3234
444	20250320	124500	328720310	2865	2865	2865	2865	0
445	20250320	124400	328720310	2865	2865	2865	2865	1195
446	20250320	124300	325296635	2865	2865	2865	2865	0
447	20250320	124200	325296635	2865	2865	2865	2865	0
448	20250320	124100	325296635	2865	2865	2865	2865	1433
449	20250320	124000	321191090	2870	2870	2870	2870	11
450	20250320	123900	321159520	2875	2875	2875	2875	0
451	20250320	123800	321159520	2875	2875	2875	2875	0
452	20250320	123700	321159520	2875	2860	2875	2860	91
453	20250320	123600	320898405	2870	2870	2870	2870	0
454	20250320	123500	320898405	2870	2870	2870	2870	0
455	20250320	123400	320898405	2870	2870	2875	2855	3353
456	20250320	123300	311297550	2875	2875	2875	2875	460
457	20250320	123200	309975050	2880	2880	2880	2880	0
458	20250320	123100	309975050	2880	2880	2880	2880	443
459	20250320	123000	308699210	2880	2880	2880	2880	1
460	20250320	122900	308696330	2885	2885	2885	2885	23
461	20250320	122800	308629975	2885	2885	2885	2885	0
462	20250320	122700	308629975	2885	2885	2885	2885	0
463	20250320	122600	308629975	2885	2885	2885	2885	2
464	20250320	122500	308624205	2885	2885	2885	2885	0
465	20250320	122400	308624205	2885	2885	2885	2885	0
466	20250320	122300	308624205	2885	2885	2885	2885	0
467	20250320	122200	308624205	2885	2885	2885	2885	0
468	20250320	122100	308624205	2885	2885	2885	2885	0
469	20250320	122000	308624205	2885	2885	2885	2885	0
470	20250320	121900	308624205	2885	2885	2885	2885	0
471	20250320	121800	308624205	2885	2885	2885	2885	50
472	20250320	121700	308479955	2885	2885	2885	2885	0
473	20250320	121600	308479955	2885	2880	2885	2880	973
474	20250320	121500	305676280	2875	2875	2875	2875	20
475	20250320	121400	305618780	2880	2880	2880	2880	0
476	20250320	121300	305618780	2880	2880	2880	2880	0
477	20250320	121200	305618780	2880	2880	2880	2880	12
478	20250320	121100	305584220	2870	2870	2870	2870	0
479	20250320	121000	305584220	2870	2880	2885	2870	1798
480	20250320	120900	300412670	2885	2875	2885	2870	3002
481	20250320	120800	291796910	2875	2875	2875	2875	0
482	20250320	120700	291796910	2875	2875	2875	2875	0
483	20250320	120600	291796910	2875	2875	2875	2875	853
484	20250320	120500	289344535	2885	2870	2885	2870	2
485	20250320	120400	289338780	2885	2875	2885	2875	854
486	20250320	120300	286883520	2880	2880	2880	2880	1040
487	20250320	120200	283888320	2885	2885	2885	2885	0
488	20250320	120100	283888320	2885	2885	2885	2885	332
489	20250320	120000	282930500	2885	2885	2885	2885	0
490	20250320	115900	282930500	2885	2885	2885	2885	0
491	20250320	115800	282930500	2885	2885	2885	2885	0
492	20250320	115700	282930500	2885	2885	2885	2885	169
493	20250320	115600	282442935	2885	2885	2885	2885	0
494	20250320	115500	282442935	2885	2885	2885	2885	0
495	20250320	115400	282442935	2885	2885	2885	2885	0
496	20250320	115300	282442935	2885	2885	2885	2885	0
497	20250320	115200	282442935	2885	2885	2885	2885	0
498	20250320	115100	282442935	2885	2885	2885	2885	0
499	20250320	115000	282442935	2885	2885	2885	2885	1498
500	20250320	114900	278121205	2885	2885	2885	2885	2
501	20250320	114800	278115435	2890	2890	2890	2890	100
502	20250320	114700	277826435	2890	2890	2890	2890	351
503	20250320	114600	276812045	2890	2890	2895	2890	140
504	20250320	114500	276407420	2895	2895	2895	2895	7
505	20250320	114400	276387155	2895	2895	2895	2895	100
506	20250320	114300	276097655	2895	2895	2895	2895	0
507	20250320	114200	276097655	2895	2895	2895	2895	0
508	20250320	114100	276097655	2895	2880	2895	2880	378
509	20250320	114000	275008830	2890	2890	2890	2890	1
510	20250320	113900	275005940	2885	2880	2885	2880	2073
511	20250320	113800	269035355	2885	2880	2885	2880	1007
512	20250320	113700	266135190	2890	2890	2890	2890	0
513	20250320	113600	266135190	2890	2890	2890	2890	2
514	20250320	113500	266129410	2890	2890	2890	2890	0
515	20250320	113400	266129410	2890	2890	2890	2890	0
516	20250320	113300	266129410	2890	2890	2890	2890	1
517	20250320	113200	266126520	2880	2880	2880	2880	0
518	20250320	113100	266126520	2880	2880	2880	2880	0
519	20250320	113000	266126520	2880	2885	2885	2880	162
520	20250320	112900	265659155	2885	2885	2885	2885	24
521	20250320	112800	265589915	2890	2890	2890	2890	0
522	20250320	112700	265589915	2890	2890	2890	2890	104
523	20250320	112600	265289355	2890	2890	2890	2890	0
524	20250320	112500	265289355	2890	2895	2895	2890	319
525	20250320	112400	264365970	2895	2885	2895	2880	3259
526	20250320	112300	254966445	2885	2885	2885	2885	0
527	20250320	112200	254966445	2885	2885	2885	2885	0
528	20250320	112100	254966445	2885	2885	2885	2885	1
529	20250320	112000	254963560	2890	2890	2890	2890	0
530	20250320	111900	254963560	2890	2890	2890	2890	20
531	20250320	111800	254905760	2890	2890	2890	2890	74
532	20250320	111700	254691900	2890	2890	2890	2890	191
533	20250320	111600	254139910	2885	2885	2885	2885	311
534	20250320	111500	253242675	2885	2885	2885	2885	0
535	20250320	111400	253242675	2885	2885	2885	2885	0
536	20250320	111300	253242675	2885	2885	2885	2885	0
537	20250320	111200	253242675	2885	2885	2885	2885	0
538	20250320	111100	253242675	2885	2885	2885	2885	0
539	20250320	111000	253242675	2885	2890	2890	2885	192
540	20250320	110900	252688305	2890	2890	2890	2890	138
541	20250320	110800	252289485	2890	2890	2890	2890	197
542	20250320	110700	251720155	2890	2890	2890	2890	54
543	20250320	110600	251564095	2890	2890	2890	2890	0
544	20250320	110500	251564095	2890	2890	2890	2890	0
545	20250320	110400	251564095	2890	2890	2890	2890	0
546	20250320	110300	251564095	2890	2885	2890	2885	21
547	20250320	110200	251503445	2890	2890	2890	2890	2
548	20250320	110100	251497665	2885	2885	2885	2885	506
549	20250320	110000	250037855	2885	2885	2885	2885	0
550	20250320	105900	250037855	2885	2880	2885	2880	109
551	20250320	105800	249723890	2885	2885	2885	2880	1039
552	20250320	105700	246731520	2885	2885	2885	2885	883
553	20250320	105600	244184065	2885	2885	2885	2885	10
554	20250320	105500	244155215	2885	2885	2885	2885	0
555	20250320	105400	244155215	2885	2885	2885	2885	141
556	20250320	105300	243748430	2890	2890	2890	2890	80
557	20250320	105200	243517230	2890	2890	2890	2890	0
558	20250320	105100	243517230	2890	2890	2890	2890	0
559	20250320	105000	243517230	2890	2890	2890	2890	0
560	20250320	104900	243517230	2890	2890	2890	2890	161
561	20250320	104800	243051940	2890	2890	2890	2890	10
562	20250320	104700	243023040	2890	2890	2890	2890	0
563	20250320	104600	243023040	2890	2890	2890	2890	220
564	20250320	104500	242387240	2890	2890	2890	2890	40
565	20250320	104400	242271640	2885	2885	2885	2885	0
566	20250320	104300	242271640	2885	2885	2885	2885	0
567	20250320	104200	242271640	2885	2885	2885	2885	0
568	20250320	104100	242271640	2885	2885	2885	2885	0
569	20250320	104000	242271640	2885	2885	2885	2885	0
570	20250320	103900	242271640	2885	2890	2890	2885	102
571	20250320	103800	241976875	2890	2890	2890	2890	136
572	20250320	103700	241583835	2890	2890	2890	2890	58
573	20250320	103600	241416215	2890	2885	2890	2885	105
574	20250320	103500	241112875	2890	2890	2890	2890	2
575	20250320	103400	241107095	2890	2890	2890	2890	56
576	20250320	103300	240945255	2890	2890	2890	2890	9
577	20250320	103200	240919245	2890	2890	2890	2890	30
578	20250320	103100	240832545	2895	2895	2895	2895	1
579	20250320	103000	240829650	2895	2895	2895	2895	87
580	20250320	102900	240577785	2895	2895	2895	2895	50
581	20250320	102800	240433035	2895	2895	2895	2895	7
582	20250320	102700	240412770	2890	2890	2890	2890	78
583	20250320	102600	240187350	2885	2885	2885	2885	0
584	20250320	102500	240187350	2885	2885	2885	2885	40
585	20250320	102400	240071950	2885	2885	2885	2885	12
586	20250320	102300	240037330	2890	2890	2890	2890	1
587	20250320	102200	240034440	2890	2890	2890	2890	12
588	20250320	102100	239999760	2890	2890	2890	2890	10
589	20250320	102000	239970860	2890	2890	2890	2890	3
590	20250320	101900	239962190	2890	2890	2890	2875	1941
591	20250320	101800	234365290	2890	2890	2890	2890	0
592	20250320	101700	234365290	2890	2890	2890	2890	0
593	20250320	101600	234365290	2890	2890	2890	2890	0
594	20250320	101500	234365290	2890	2890	2890	2890	1
595	20250320	101400	234362400	2885	2880	2885	2880	1019
596	20250320	101300	231425135	2880	2885	2885	2880	924
597	20250320	101200	228759890	2890	2890	2890	2890	0
598	20250320	101100	228759890	2890	2895	2895	2890	998
599	20250320	101000	225875665	2895	2895	2895	2895	411
600	20250320	100900	224685820	2895	2895	2895	2895	0
601	20250320	100800	224685820	2895	2895	2895	2895	1
602	20250320	100700	224682925	2895	2895	2895	2895	7
603	20250320	100600	224662660	2895	2895	2895	2895	1229
604	20250320	100500	221104705	2900	2900	2900	2900	0
605	20250320	100400	221104705	2900	2900	2900	2900	0
606	20250320	100300	221104705	2900	2900	2900	2895	22
607	20250320	100200	221040965	2890	2890	2890	2890	0
608	20250320	100100	221040965	2890	2890	2890	2890	1
609	20250320	100000	221038075	2890	2910	2910	2890	3104
610	20250320	095900	212062240	2910	2910	2910	2905	26
611	20250320	095800	211986700	2905	2905	2910	2895	1463
612	20250320	095700	207744440	2905	2905	2905	2900	1141
613	20250320	095600	204429980	2905	2915	2915	2905	3424
614	20250320	095500	194464430	2920	2925	2925	2920	782
615	20250320	095400	192178010	2930	2930	2930	2930	703
616	20250320	095300	190118220	2925	2920	2925	2920	1567
617	20250320	095200	185539750	2925	2920	2925	2920	363
618	20250320	095100	184479785	2920	2920	2920	2915	1901
619	20250320	095000	178933355	2925	2925	2930	2925	302
620	20250320	094900	178049505	2925	2930	2930	2925	101
621	20250320	094800	177754070	2930	2935	2935	2930	371
622	20250320	094700	176666680	2935	2935	2935	2935	100
623	20250320	094600	176373180	2930	2925	2930	2925	243
624	20250320	094500	175661195	2930	2935	2935	2930	1985
625	20250320	094400	169843955	2935	2945	2945	2935	190
626	20250320	094300	169285695	2945	2950	2950	2935	1520
627	20250320	094200	164813250	2950	2925	2950	2925	5634
628	20250320	094100	148239005	2925	2925	2935	2925	1148
629	20250320	094000	144877595	2925	2935	2935	2920	1544
630	20250320	093900	140354740	2935	2925	2945	2925	2839
631	20250320	093800	132030525	2910	2930	2950	2910	7425
632	20250320	093700	110227670	2930	2890	2930	2890	10654
633	20250320	093600	79181575	2885	2850	2890	2850	4685
634	20250320	093500	65716510	2845	2865	2865	2845	3229
635	20250320	093400	56508470	2875	2870	2875	2870	208
636	20250320	093300	55910485	2865	2865	2865	2865	342
637	20250320	093200	54930655	2865	2865	2865	2865	1
638	20250320	093100	54927790	2850	2850	2850	2850	0
639	20250320	093000	54927790	2850	2850	2850	2850	34
640	20250320	092900	54830890	2860	2855	2860	2855	1254
641	20250320	092800	51246405	2850	2850	2850	2850	219
642	20250320	092700	50622255	2850	2850	2850	2850	436
643	20250320	092600	49379655	2850	2855	2855	2845	209
644	20250320	092500	48784625	2850	2850	2850	2845	1597
645	20250320	092400	44236200	2850	2850	2850	2850	90
646	20250320	092300	43979700	2855	2855	2855	2855	2972
647	20250320	092200	35494640	2855	2865	2865	2855	422
648	20250320	092100	34289375	2855	2855	2855	2855	0
649	20250320	092000	34289375	2855	2860	2860	2855	249
650	20250320	091900	33577975	2855	2855	2855	2855	0
651	20250320	091800	33577975	2855	2860	2860	2855	146
652	20250320	091700	33160835	2860	2865	2865	2860	2328
653	20250320	091600	26502655	2860	2865	2865	2860	254
654	20250320	091500	25775145	2865	2860	2865	2860	1911
655	20250320	091400	20306190	2860	2860	2860	2860	100
656	20250320	091300	20020190	2865	2870	2870	2865	361
657	20250320	091200	18984200	2870	2875	2875	2870	6
658	20250320	091100	18966955	2875	2875	2875	2875	0
659	20250320	091000	18966955	2875	2875	2875	2875	700
660	20250320	090900	16954455	2880	2880	2880	2880	42
661	20250320	090800	16833495	2880	2880	2880	2880	3293
662	20250320	090700	7349655	2880	2880	2880	2880	1179
663	20250320	090600	3954135	2880	2875	2880	2875	53
664	20250320	090500	3801755	2880	2880	2880	2880	143
665	20250320	090400	3389915	2880	2880	2880	2880	0
666	20250320	090300	3389915	2880	2875	2880	2875	111
667	20250320	090200	3070555	2875	2875	2875	2875	118
668	20250320	090100	2731305	2875	2870	2875	2870	13
669	20250320	090000	2693980	2870	2855	2870	2855	942