KissMeData/075970/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	195500	205698360	2430	2430	2430	2430	2950
3	20250320	195400	205698360	2430	2430	2430	2430	0
4	20250320	195300	205698360	2430	2430	2430	2430	0
5	20250320	195200	205698360	2430	2430	2430	2430	0
6	20250320	195100	205698360	2430	2430	2430	2430	0
7	20250320	195000	205698360	2430	2430	2430	2430	0
8	20250320	194900	205698360	2430	2430	2430	2430	0
9	20250320	194800	205698360	2430	2430	2430	2430	0
10	20250320	194700	205698360	2430	2430	2430	2430	0
11	20250320	194600	205698360	2430	2430	2430	2430	0
12	20250320	194500	205698360	2430	2430	2430	2430	0
13	20250320	194400	205698360	2430	2430	2430	2430	0
14	20250320	194300	205698360	2430	2430	2430	2430	0
15	20250320	194200	205698360	2430	2430	2430	2430	0
16	20250320	194100	205698360	2430	2430	2430	2430	0
17	20250320	194000	205698360	2430	2430	2430	2430	0
18	20250320	193900	205698360	2430	2430	2430	2430	0
19	20250320	193800	205698360	2430	2430	2430	2430	0
20	20250320	193700	205698360	2430	2430	2430	2430	0
21	20250320	193600	205698360	2430	2430	2430	2430	0
22	20250320	193500	205698360	2430	2430	2430	2430	0
23	20250320	193400	205698360	2430	2430	2430	2430	0
24	20250320	193300	205698360	2430	2430	2430	2430	0
25	20250320	193200	205698360	2430	2430	2430	2430	0
26	20250320	193100	205698360	2430	2430	2430	2430	0
27	20250320	193000	205698360	2430	2430	2430	2430	0
28	20250320	192900	205698360	2430	2430	2430	2430	0
29	20250320	192800	205698360	2430	2430	2430	2430	0
30	20250320	192700	205698360	2430	2430	2430	2430	0
31	20250320	192600	205698360	2430	2430	2430	2430	0
32	20250320	192500	205698360	2430	2430	2430	2430	2950
33	20250320	192400	205698360	2430	2430	2430	2430	0
34	20250320	192300	205698360	2430	2430	2430	2430	0
35	20250320	192200	205698360	2430	2430	2430	2430	0
36	20250320	192100	205698360	2430	2430	2430	2430	0
37	20250320	192000	205698360	2430	2430	2430	2430	0
38	20250320	191900	205698360	2430	2430	2430	2430	0
39	20250320	191800	205698360	2430	2430	2430	2430	0
40	20250320	191700	205698360	2430	2430	2430	2430	0
41	20250320	191600	205698360	2430	2430	2430	2430	0
42	20250320	191500	205698360	2430	2430	2430	2430	0
43	20250320	191400	205698360	2430	2430	2430	2430	0
44	20250320	191300	205698360	2430	2430	2430	2430	0
45	20250320	191200	205698360	2430	2430	2430	2430	0
46	20250320	191100	205698360	2430	2430	2430	2430	0
47	20250320	191000	205698360	2430	2430	2430	2430	0
48	20250320	190900	205698360	2430	2430	2430	2430	0
49	20250320	190800	205698360	2430	2430	2430	2430	0
50	20250320	190700	205698360	2430	2430	2430	2430	0
51	20250320	190600	205698360	2430	2430	2430	2430	0
52	20250320	190500	205698360	2430	2430	2430	2430	0
53	20250320	190400	205698360	2430	2430	2430	2430	0
54	20250320	190300	205698360	2430	2430	2430	2430	0
55	20250320	190200	205698360	2430	2430	2430	2430	0
56	20250320	190100	205698360	2430	2430	2430	2430	0
57	20250320	190000	205698360	2430	2430	2430	2430	0
58	20250320	185900	205698360	2430	2430	2430	2430	0
59	20250320	185800	205698360	2430	2430	2430	2430	0
60	20250320	185700	205698360	2430	2430	2430	2430	0
61	20250320	185600	205698360	2430	2430	2430	2430	0
62	20250320	185500	205698360	2430	2430	2430	2430	2950
63	20250320	185400	205698360	2430	2430	2430	2430	0
64	20250320	185300	205698360	2430	2430	2430	2430	0
65	20250320	185200	205698360	2430	2430	2430	2430	0
66	20250320	185100	205698360	2430	2430	2430	2430	0
67	20250320	185000	205698360	2430	2430	2430	2430	0
68	20250320	184900	205698360	2430	2430	2430	2430	0
69	20250320	184800	205698360	2430	2430	2430	2430	0
70	20250320	184700	205698360	2430	2430	2430	2430	0
71	20250320	184600	205698360	2430	2430	2430	2430	0
72	20250320	184500	205698360	2430	2430	2430	2430	0
73	20250320	184400	205698360	2430	2430	2430	2430	0
74	20250320	184300	205698360	2430	2430	2430	2430	0
75	20250320	184200	205698360	2430	2430	2430	2430	0
76	20250320	184100	205698360	2430	2430	2430	2430	0
77	20250320	184000	205698360	2430	2430	2430	2430	0
78	20250320	183900	205698360	2430	2430	2430	2430	0
79	20250320	183800	205698360	2430	2430	2430	2430	0
80	20250320	183700	205698360	2430	2430	2430	2430	0
81	20250320	183600	205698360	2430	2430	2430	2430	0
82	20250320	183500	205698360	2430	2430	2430	2430	0
83	20250320	183400	205698360	2430	2430	2430	2430	0
84	20250320	183300	205698360	2430	2430	2430	2430	0
85	20250320	183200	205698360	2430	2430	2430	2430	0
86	20250320	183100	205698360	2430	2430	2430	2430	0
87	20250320	183000	205698360	2430	2430	2430	2430	0
88	20250320	182900	205698360	2430	2430	2430	2430	0
89	20250320	182800	205698360	2430	2430	2430	2430	0
90	20250320	182700	205698360	2430	2430	2430	2430	0
91	20250320	182600	205698360	2430	2430	2430	2430	0
92	20250320	182500	205698360	2430	2430	2430	2430	2950
93	20250320	182400	205698360	2430	2430	2430	2430	0
94	20250320	182300	205698360	2430	2430	2430	2430	0
95	20250320	182200	205698360	2430	2430	2430	2430	0
96	20250320	182100	205698360	2430	2430	2430	2430	0
97	20250320	182000	205698360	2430	2430	2430	2430	0
98	20250320	181900	205698360	2430	2430	2430	2430	0
99	20250320	181800	205698360	2430	2430	2430	2430	0
100	20250320	181700	205698360	2430	2430	2430	2430	0
101	20250320	181600	205698360	2430	2430	2430	2430	0
102	20250320	181500	205698360	2430	2430	2430	2430	0
103	20250320	181400	205698360	2430	2430	2430	2430	0
104	20250320	181300	205698360	2430	2430	2430	2430	0
105	20250320	181200	205698360	2430	2430	2430	2430	0
106	20250320	181100	205698360	2430	2430	2430	2430	0
107	20250320	181000	205698360	2430	2430	2430	2430	0
108	20250320	180900	205698360	2430	2430	2430	2430	0
109	20250320	180800	205698360	2430	2430	2430	2430	0
110	20250320	180700	205698360	2430	2430	2430	2430	0
111	20250320	180600	205698360	2430	2430	2430	2430	0
112	20250320	180500	205698360	2430	2430	2430	2430	0
113	20250320	180400	205698360	2430	2430	2430	2430	0
114	20250320	180300	205698360	2430	2430	2430	2430	0
115	20250320	180200	205698360	2430	2430	2430	2430	0
116	20250320	180100	205698360	2430	2430	2430	2430	0
117	20250320	180000	205698360	2430	2430	2430	2430	0
118	20250320	175900	205698360	2430	2430	2430	2430	0
119	20250320	175800	205698360	2430	2430	2430	2430	0
120	20250320	175700	205698360	2430	2430	2430	2430	0
121	20250320	175600	205698360	2430	2430	2430	2430	0
122	20250320	175500	205698360	2430	2430	2430	2430	2950
123	20250320	175400	205698360	2430	2430	2430	2430	0
124	20250320	175300	205698360	2430	2430	2430	2430	0
125	20250320	175200	205698360	2430	2430	2430	2430	0
126	20250320	175100	205698360	2430	2430	2430	2430	0
127	20250320	175000	205698360	2430	2430	2430	2430	0
128	20250320	174900	205698360	2430	2430	2430	2430	0
129	20250320	174800	205698360	2430	2430	2430	2430	0
130	20250320	174700	205698360	2430	2430	2430	2430	0
131	20250320	174600	205698360	2430	2430	2430	2430	0
132	20250320	174500	205698360	2430	2430	2430	2430	0
133	20250320	174400	205698360	2430	2430	2430	2430	0
134	20250320	174300	205698360	2430	2430	2430	2430	0
135	20250320	174200	205698360	2430	2430	2430	2430	0
136	20250320	174100	205698360	2430	2430	2430	2430	0
137	20250320	174000	205698360	2430	2430	2430	2430	0
138	20250320	173900	205698360	2430	2430	2430	2430	0
139	20250320	173800	205698360	2430	2430	2430	2430	0
140	20250320	173700	205698360	2430	2430	2430	2430	0
141	20250320	173600	205698360	2430	2430	2430	2430	0
142	20250320	173500	205698360	2430	2430	2430	2430	0
143	20250320	173400	205698360	2430	2430	2430	2430	0
144	20250320	173300	205698360	2430	2430	2430	2430	0
145	20250320	173200	205698360	2430	2430	2430	2430	0
146	20250320	173100	205698360	2430	2430	2430	2430	0
147	20250320	173000	205698360	2430	2430	2430	2430	0
148	20250320	172900	205698360	2430	2430	2430	2430	0
149	20250320	172800	205698360	2430	2430	2430	2430	0
150	20250320	172700	205698360	2430	2430	2430	2430	0
151	20250320	172600	205698360	2430	2430	2430	2430	0
152	20250320	172500	205698360	2430	2430	2430	2430	2950
153	20250320	172400	205698360	2430	2430	2430	2430	0
154	20250320	172300	205698360	2430	2430	2430	2430	0
155	20250320	172200	205698360	2430	2430	2430	2430	0
156	20250320	172100	205698360	2430	2430	2430	2430	0
157	20250320	172000	205698360	2430	2430	2430	2430	0
158	20250320	171900	205698360	2430	2430	2430	2430	0
159	20250320	171800	205698360	2430	2430	2430	2430	0
160	20250320	171700	205698360	2430	2430	2430	2430	0
161	20250320	171600	205698360	2430	2430	2430	2430	0
162	20250320	171500	205698360	2430	2430	2430	2430	0
163	20250320	171400	205698360	2430	2430	2430	2430	0
164	20250320	171300	205698360	2430	2430	2430	2430	0
165	20250320	171200	205698360	2430	2430	2430	2430	0
166	20250320	171100	205698360	2430	2430	2430	2430	0
167	20250320	171000	205698360	2430	2430	2430	2430	0
168	20250320	170900	205698360	2430	2430	2430	2430	0
169	20250320	170800	205698360	2430	2430	2430	2430	0
170	20250320	170700	205698360	2430	2430	2430	2430	0
171	20250320	170600	205698360	2430	2430	2430	2430	0
172	20250320	170500	205698360	2430	2430	2430	2430	0
173	20250320	170400	205698360	2430	2430	2430	2430	0
174	20250320	170300	205698360	2430	2430	2430	2430	0
175	20250320	170200	205698360	2430	2430	2430	2430	0
176	20250320	170100	205698360	2430	2430	2430	2430	0
177	20250320	170000	205698360	2430	2430	2430	2430	0
178	20250320	165900	205698360	2430	2430	2430	2430	0
179	20250320	165800	205698360	2430	2430	2430	2430	0
180	20250320	165700	205698360	2430	2430	2430	2430	0
181	20250320	165600	205698360	2430	2430	2430	2430	0
182	20250320	165500	205698360	2430	2430	2430	2430	2950
183	20250320	165400	205698360	2430	2430	2430	2430	0
184	20250320	165300	205698360	2430	2430	2430	2430	0
185	20250320	165200	205698360	2430	2430	2430	2430	0
186	20250320	165100	205698360	2430	2430	2430	2430	0
187	20250320	165000	205698360	2430	2430	2430	2430	0
188	20250320	164900	205698360	2430	2430	2430	2430	0
189	20250320	164800	205698360	2430	2430	2430	2430	0
190	20250320	164700	205698360	2430	2430	2430	2430	0
191	20250320	164600	205698360	2430	2430	2430	2430	0
192	20250320	164500	205698360	2430	2430	2430	2430	0
193	20250320	164400	205698360	2430	2430	2430	2430	0
194	20250320	164300	205698360	2430	2430	2430	2430	0
195	20250320	164200	205698360	2430	2430	2430	2430	0
196	20250320	164100	205698360	2430	2430	2430	2430	0
197	20250320	164000	205698360	2430	2430	2430	2430	0
198	20250320	163900	205698360	2430	2430	2430	2430	0
199	20250320	163800	205698360	2430	2430	2430	2430	0
200	20250320	163700	205698360	2430	2430	2430	2430	0
201	20250320	163600	205698360	2430	2430	2430	2430	0
202	20250320	163500	205698360	2430	2430	2430	2430	0
203	20250320	163400	205698360	2430	2430	2430	2430	0
204	20250320	163300	205698360	2430	2430	2430	2430	0
205	20250320	163200	205698360	2430	2430	2430	2430	0
206	20250320	163100	205698360	2430	2430	2430	2430	0
207	20250320	163000	205698360	2430	2430	2430	2430	0
208	20250320	162900	205698360	2430	2430	2430	2430	0
209	20250320	162800	205698360	2430	2430	2430	2430	0
210	20250320	162700	205698360	2430	2430	2430	2430	0
211	20250320	162600	205698360	2430	2430	2430	2430	0
212	20250320	162500	205698360	2430	2430	2430	2430	2950
213	20250320	162400	205698360	2430	2430	2430	2430	0
214	20250320	162300	205698360	2430	2430	2430	2430	0
215	20250320	162200	205698360	2430	2430	2430	2430	0
216	20250320	162100	205698360	2430	2430	2430	2430	0
217	20250320	162000	205698360	2430	2430	2430	2430	0
218	20250320	161900	205698360	2430	2430	2430	2430	0
219	20250320	161800	205698360	2430	2430	2430	2430	0
220	20250320	161700	205698360	2430	2430	2430	2430	0
221	20250320	161600	205698360	2430	2430	2430	2430	0
222	20250320	161500	205698360	2430	2430	2430	2430	0
223	20250320	161400	205698360	2430	2430	2430	2430	0
224	20250320	161300	205698360	2430	2430	2430	2430	0
225	20250320	161200	205698360	2430	2430	2430	2430	0
226	20250320	161100	205698360	2430	2430	2430	2430	0
227	20250320	161000	205698360	2430	2430	2430	2430	0
228	20250320	160900	205698360	2430	2430	2430	2430	0
229	20250320	160800	205698360	2430	2430	2430	2430	0
230	20250320	160700	205698360	2430	2430	2430	2430	0
231	20250320	160600	205698360	2430	2430	2430	2430	0
232	20250320	160500	205698360	2430	2430	2430	2430	0
233	20250320	160400	205698360	2430	2430	2430	2430	0
234	20250320	160300	205698360	2430	2430	2430	2430	0
235	20250320	160200	205698360	2430	2430	2430	2430	0
236	20250320	160100	205698360	2430	2430	2430	2430	0
237	20250320	160000	205698360	2430	2430	2430	2430	0
238	20250320	155900	205698360	2430	2430	2430	2430	0
239	20250320	155800	205698360	2430	2430	2430	2430	0
240	20250320	155700	205698360	2430	2430	2430	2430	0
241	20250320	155600	205698360	2430	2430	2430	2430	0
242	20250320	155500	205698360	2430	2430	2430	2430	2950
243	20250320	155400	205698360	2430	2430	2430	2430	0
244	20250320	155300	205698360	2430	2430	2430	2430	0
245	20250320	155200	205698360	2430	2430	2430	2430	0
246	20250320	155100	205698360	2430	2430	2430	2430	0
247	20250320	155000	205698360	2430	2430	2430	2430	0
248	20250320	154900	205698360	2430	2430	2430	2430	0
249	20250320	154800	205698360	2430	2430	2430	2430	0
250	20250320	154700	205698360	2430	2430	2430	2430	0
251	20250320	154600	205698360	2430	2430	2430	2430	0
252	20250320	154500	205698360	2430	2430	2430	2430	0
253	20250320	154400	205698360	2430	2430	2430	2430	0
254	20250320	154300	205698360	2430	2430	2430	2430	0
255	20250320	154200	205698360	2430	2430	2430	2430	0
256	20250320	154100	205698360	2430	2430	2430	2430	0
257	20250320	154000	205698360	2430	2430	2430	2430	0
258	20250320	153900	205698360	2430	2430	2430	2430	0
259	20250320	153800	205698360	2430	2430	2430	2430	0
260	20250320	153700	205698360	2430	2430	2430	2430	0
261	20250320	153600	205698360	2430	2430	2430	2430	0
262	20250320	153500	205698360	2430	2430	2430	2430	0
263	20250320	153400	205698360	2430	2430	2430	2430	0
264	20250320	153300	205698360	2430	2430	2430	2430	0
265	20250320	153200	205698360	2430	2430	2430	2430	0
266	20250320	153100	205698360	2430	2430	2430	2430	0
267	20250320	153000	205698360	2430	2430	2430	2430	2950
268	20250320	152900	198529860	2435	2435	2435	2435	0
269	20250320	152800	198529860	2435	2435	2435	2435	0
270	20250320	152700	198529860	2435	2435	2435	2435	0
271	20250320	152600	198529860	2435	2435	2435	2435	0
272	20250320	152500	198529860	2435	2435	2435	2435	0
273	20250320	152400	198529860	2435	2435	2435	2435	0
274	20250320	152300	198529860	2435	2435	2435	2435	0
275	20250320	152200	198529860	2435	2435	2435	2435	0
276	20250320	152100	198529860	2435	2435	2435	2435	0
277	20250320	152000	198529860	2435	2435	2435	2435	0
278	20250320	151900	198529860	2435	2440	2440	2430	302
279	20250320	151800	197795075	2430	2435	2435	2430	69
280	20250320	151700	197627380	2440	2440	2440	2440	0
281	20250320	151600	197627380	2440	2440	2440	2440	32
282	20250320	151500	197549300	2440	2435	2440	2435	11
283	20250320	151400	197522510	2435	2435	2435	2435	5
284	20250320	151300	197510335	2435	2435	2435	2435	5
285	20250320	151200	197498160	2435	2430	2440	2430	172
286	20250320	151100	197079555	2435	2440	2440	2435	7
287	20250320	151000	197062485	2440	2440	2440	2440	154
288	20250320	150900	196686725	2440	2440	2440	2440	0
289	20250320	150800	196686725	2440	2440	2440	2440	0
290	20250320	150700	196686725	2440	2435	2440	2430	192
291	20250320	150600	196218920	2435	2435	2435	2435	1
292	20250320	150500	196216485	2440	2440	2440	2440	12
293	20250320	150400	196187205	2440	2440	2440	2440	1
294	20250320	150300	196184765	2440	2440	2440	2430	564
295	20250320	150200	194813395	2440	2440	2440	2440	0
296	20250320	150100	194813395	2440	2440	2440	2440	0
297	20250320	150000	194813395	2440	2440	2440	2440	409
298	20250320	145900	193815435	2440	2440	2440	2440	0
299	20250320	145800	193815435	2440	2440	2440	2440	11
300	20250320	145700	193788595	2440	2435	2440	2435	1960
301	20250320	145600	189015210	2435	2435	2435	2435	35
302	20250320	145500	188929985	2435	2435	2435	2435	0
303	20250320	145400	188929985	2435	2435	2435	2435	100
304	20250320	145300	188686485	2430	2435	2435	2430	521
305	20250320	145200	187420450	2435	2435	2435	2435	601
306	20250320	145100	185957015	2435	2435	2435	2435	11
307	20250320	145000	185930230	2435	2435	2435	2435	4
308	20250320	144900	185920490	2430	2430	2430	2430	597
309	20250320	144800	184469780	2435	2435	2435	2435	500
310	20250320	144700	183252280	2435	2435	2435	2435	23
311	20250320	144600	183196275	2435	2435	2435	2435	2096
312	20250320	144500	178092515	2440	2440	2440	2440	0
313	20250320	144400	178092515	2440	2435	2440	2435	1112
314	20250320	144300	175384740	2440	2440	2440	2440	0
315	20250320	144200	175384740	2440	2440	2440	2440	0
316	20250320	144100	175384740	2440	2440	2440	2440	10
317	20250320	144000	175360340	2440	2440	2440	2440	10
318	20250320	143900	175335940	2440	2440	2440	2440	0
319	20250320	143800	175335940	2440	2440	2440	2440	186
320	20250320	143700	174882100	2445	2445	2445	2445	11
321	20250320	143600	174855205	2445	2445	2445	2445	0
322	20250320	143500	174855205	2445	2445	2445	2445	0
323	20250320	143400	174855205	2445	2445	2445	2445	0
324	20250320	143300	174855205	2445	2445	2445	2445	1
325	20250320	143200	174852760	2440	2440	2440	2440	30
326	20250320	143100	174779560	2445	2445	2445	2445	0
327	20250320	143000	174779560	2445	2445	2445	2445	11
328	20250320	142900	174752665	2445	2445	2445	2445	11
329	20250320	142800	174725770	2445	2445	2445	2445	0
330	20250320	142700	174725770	2445	2445	2445	2445	0
331	20250320	142600	174725770	2445	2445	2445	2445	0
332	20250320	142500	174725770	2445	2445	2445	2445	42
333	20250320	142400	174623080	2445	2445	2445	2445	0
334	20250320	142300	174623080	2445	2445	2445	2440	13
335	20250320	142200	174591300	2440	2440	2440	2440	100
336	20250320	142100	174347300	2440	2440	2440	2440	0
337	20250320	142000	174347300	2440	2440	2440	2440	0
338	20250320	141900	174347300	2440	2440	2440	2440	0
339	20250320	141800	174347300	2440	2440	2440	2440	0
340	20250320	141700	174347300	2440	2440	2440	2440	0
341	20250320	141600	174347300	2440	2445	2445	2440	31
342	20250320	141500	174271605	2435	2435	2435	2435	50
343	20250320	141400	174149855	2440	2440	2440	2440	3
344	20250320	141300	174142535	2445	2440	2445	2435	4514
345	20250320	141200	163147695	2445	2445	2445	2445	1
346	20250320	141100	163145250	2445	2445	2445	2445	0
347	20250320	141000	163145250	2445	2445	2445	2445	0
348	20250320	140900	163145250	2445	2445	2445	2445	13
349	20250320	140800	163113465	2440	2440	2440	2440	0
350	20250320	140700	163113465	2440	2440	2440	2440	0
351	20250320	140600	163113465	2440	2440	2440	2440	50
352	20250320	140500	162991465	2450	2450	2450	2450	0
353	20250320	140400	162991465	2450	2450	2450	2450	0
354	20250320	140300	162991465	2450	2450	2450	2450	0
355	20250320	140200	162991465	2450	2450	2450	2450	12
356	20250320	140100	162962065	2440	2440	2440	2440	0
357	20250320	140000	162962065	2440	2440	2440	2440	0
358	20250320	135900	162962065	2440	2440	2440	2440	0
359	20250320	135800	162962065	2440	2440	2440	2440	0
360	20250320	135700	162962065	2440	2440	2440	2440	0
361	20250320	135600	162962065	2440	2440	2440	2440	0
362	20250320	135500	162962065	2440	2450	2450	2440	110
363	20250320	135400	162693545	2450	2450	2450	2450	0
364	20250320	135300	162693545	2450	2450	2450	2450	0
365	20250320	135200	162693545	2450	2450	2450	2450	0
366	20250320	135100	162693545	2450	2450	2450	2450	0
367	20250320	135000	162693545	2450	2450	2450	2450	0
368	20250320	134900	162693545	2450	2450	2450	2450	1000
369	20250320	134800	160243545	2450	2450	2450	2450	12
370	20250320	134700	160214145	2445	2440	2450	2435	901
371	20250320	134600	158017110	2450	2450	2450	2450	0
372	20250320	134500	158017110	2450	2450	2450	2450	0
373	20250320	134400	158017110	2450	2450	2450	2450	0
374	20250320	134300	158017110	2450	2450	2450	2450	0
375	20250320	134200	158017110	2450	2450	2450	2450	0
376	20250320	134100	158017110	2450	2450	2450	2450	32
377	20250320	134000	157938710	2450	2450	2450	2450	88
378	20250320	133900	157723110	2450	2450	2450	2450	0
379	20250320	133800	157723110	2450	2450	2450	2450	0
380	20250320	133700	157723110	2450	2450	2450	2450	0
381	20250320	133600	157723110	2450	2450	2450	2450	0
382	20250320	133500	157723110	2450	2450	2450	2450	0
383	20250320	133400	157723110	2450	2450	2450	2450	55
384	20250320	133300	157588360	2440	2440	2440	2440	0
385	20250320	133200	157588360	2440	2445	2445	2440	11
386	20250320	133100	157561515	2440	2440	2440	2440	1
387	20250320	133000	157559075	2450	2450	2450	2450	0
388	20250320	132900	157559075	2450	2450	2450	2450	0
389	20250320	132800	157559075	2450	2450	2450	2450	0
390	20250320	132700	157559075	2450	2450	2450	2450	12
391	20250320	132600	157529675	2445	2445	2445	2445	0
392	20250320	132500	157529675	2445	2440	2450	2440	504
393	20250320	132400	156299885	2450	2450	2450	2450	0
394	20250320	132300	156299885	2450	2450	2450	2450	0
395	20250320	132200	156299885	2450	2450	2450	2450	0
396	20250320	132100	156299885	2450	2450	2450	2450	0
397	20250320	132000	156299885	2450	2450	2450	2450	12
398	20250320	131900	156270485	2450	2450	2450	2450	0
399	20250320	131800	156270485	2450	2450	2450	2450	0
400	20250320	131700	156270485	2450	2450	2450	2450	0
401	20250320	131600	156270485	2450	2450	2450	2450	32
402	20250320	131500	156192085	2445	2445	2445	2445	497
403	20250320	131400	154976920	2455	2455	2455	2455	300
404	20250320	131300	154240420	2455	2455	2455	2455	12
405	20250320	131200	154210960	2455	2455	2455	2455	0
406	20250320	131100	154210960	2455	2455	2455	2455	0
407	20250320	131000	154210960	2455	2455	2455	2455	0
408	20250320	130900	154210960	2455	2455	2455	2455	0
409	20250320	130800	154210960	2455	2455	2455	2455	5
410	20250320	130700	154198685	2455	2455	2455	2455	0
411	20250320	130600	154198685	2455	2445	2455	2445	512
412	20250320	130500	152946725	2450	2450	2450	2450	214
413	20250320	130400	152422425	2445	2445	2445	2445	150
414	20250320	130300	152055675	2455	2455	2455	2455	0
415	20250320	130200	152055675	2455	2455	2455	2455	0
416	20250320	130100	152055675	2455	2455	2455	2455	0
417	20250320	130000	152055675	2455	2455	2455	2455	0
418	20250320	125900	152055675	2455	2455	2455	2455	12
419	20250320	125800	152026215	2455	2455	2455	2455	0
420	20250320	125700	152026215	2455	2455	2455	2455	0
421	20250320	125600	152026215	2455	2445	2455	2445	2
422	20250320	125500	152021315	2450	2450	2450	2450	4
423	20250320	125400	152011515	2445	2445	2445	2445	0
424	20250320	125300	152011515	2445	2445	2445	2445	0
425	20250320	125200	152011515	2445	2445	2445	2445	0
426	20250320	125100	152011515	2445	2445	2445	2445	0
427	20250320	125000	152011515	2445	2445	2445	2445	0
428	20250320	124900	152011515	2445	2445	2445	2445	200
429	20250320	124800	151522515	2450	2450	2450	2450	3
430	20250320	124700	151515165	2450	2450	2450	2450	0
431	20250320	124600	151515165	2450	2455	2455	2450	46
432	20250320	124500	151402460	2460	2460	2460	2460	0
433	20250320	124400	151402460	2460	2460	2460	2460	0
434	20250320	124300	151402460	2460	2460	2460	2460	54
435	20250320	124200	151269620	2460	2445	2460	2445	1330
436	20250320	124100	148004615	2455	2455	2455	2455	0
437	20250320	124000	148004615	2455	2455	2455	2455	0
438	20250320	123900	148004615	2455	2455	2455	2455	0
439	20250320	123800	148004615	2455	2455	2455	2455	0
440	20250320	123700	148004615	2455	2440	2455	2440	453
441	20250320	123600	146899280	2440	2445	2445	2440	588
442	20250320	123500	145464120	2440	2440	2440	2440	550
443	20250320	123400	144122120	2445	2445	2445	2445	40
444	20250320	123300	144024320	2445	2450	2450	2445	500
445	20250320	123200	142801705	2450	2445	2450	2445	164
446	20250320	123100	142400340	2445	2445	2445	2445	613
447	20250320	123000	140901555	2450	2450	2450	2450	0
448	20250320	122900	140901555	2450	2450	2450	2450	5
449	20250320	122800	140889305	2450	2450	2450	2450	1
450	20250320	122700	140886855	2450	2450	2450	2450	0
451	20250320	122600	140886855	2450	2450	2450	2450	0
452	20250320	122500	140886855	2450	2450	2450	2450	0
453	20250320	122400	140886855	2450	2445	2450	2445	9020
454	20250320	122300	118832855	2440	2440	2440	2440	0
455	20250320	122200	118832855	2440	2440	2440	2440	0
456	20250320	122100	118832855	2440	2440	2440	2440	30
457	20250320	122000	118759655	2445	2445	2445	2445	1
458	20250320	121900	118757210	2440	2435	2445	2435	6252
459	20250320	121800	103526155	2440	2440	2440	2435	1556
460	20250320	121700	99731515	2440	2440	2440	2440	0
461	20250320	121600	99731515	2440	2440	2440	2440	1550
462	20250320	121500	95949515	2445	2445	2445	2445	0
463	20250320	121400	95949515	2445	2445	2445	2445	231
464	20250320	121300	95384720	2450	2450	2450	2450	0
465	20250320	121200	95384720	2450	2450	2450	2450	0
466	20250320	121100	95384720	2450	2450	2450	2450	0
467	20250320	121000	95384720	2450	2450	2450	2450	0
468	20250320	120900	95384720	2450	2450	2450	2450	0
469	20250320	120800	95384720	2450	2450	2450	2450	0
470	20250320	120700	95384720	2450	2450	2450	2450	0
471	20250320	120600	95384720	2450	2440	2460	2440	2485
472	20250320	120500	89320090	2445	2445	2445	2445	305
473	20250320	120400	88574365	2445	2445	2450	2445	2411
474	20250320	120300	82679460	2450	2450	2450	2450	0
475	20250320	120200	82679460	2450	2450	2450	2450	860
476	20250320	120100	80572460	2450	2455	2455	2450	2
477	20250320	120000	80567555	2465	2460	2465	2450	3036
478	20250320	115900	73125735	2465	2465	2465	2465	0
479	20250320	115800	73125735	2465	2465	2465	2465	0
480	20250320	115700	73125735	2465	2465	2465	2465	0
481	20250320	115600	73125735	2465	2465	2465	2465	0
482	20250320	115500	73125735	2465	2465	2465	2465	1
483	20250320	115400	73123270	2460	2460	2460	2460	0
484	20250320	115300	73123270	2460	2460	2460	2460	0
485	20250320	115200	73123270	2460	2460	2460	2460	0
486	20250320	115100	73123270	2460	2460	2460	2460	0
487	20250320	115000	73123270	2460	2460	2460	2460	0
488	20250320	114900	73123270	2460	2460	2460	2460	50
489	20250320	114800	73000270	2465	2465	2465	2465	40
490	20250320	114700	72901670	2465	2465	2465	2465	0
491	20250320	114600	72901670	2465	2460	2465	2460	51
492	20250320	114500	72776205	2460	2460	2460	2460	0
493	20250320	114400	72776205	2460	2465	2465	2460	253
494	20250320	114300	72153810	2460	2460	2460	2460	0
495	20250320	114200	72153810	2460	2460	2460	2460	0
496	20250320	114100	72153810	2460	2460	2460	2460	0
497	20250320	114000	72153810	2460	2460	2460	2460	0
498	20250320	113900	72153810	2460	2460	2460	2460	0
499	20250320	113800	72153810	2460	2465	2465	2460	62
500	20250320	113700	72001275	2460	2460	2460	2460	74
501	20250320	113600	71819235	2460	2460	2460	2460	0
502	20250320	113500	71819235	2460	2460	2460	2460	0
503	20250320	113400	71819235	2460	2460	2460	2460	0
504	20250320	113300	71819235	2460	2460	2460	2460	0
505	20250320	113200	71819235	2460	2460	2460	2460	0
506	20250320	113100	71819235	2460	2460	2460	2460	0
507	20250320	113000	71819235	2460	2460	2460	2460	0
508	20250320	112900	71819235	2460	2460	2460	2460	0
509	20250320	112800	71819235	2460	2460	2460	2460	0
510	20250320	112700	71819235	2460	2460	2460	2460	55
511	20250320	112600	71683935	2460	2460	2460	2460	0
512	20250320	112500	71683935	2460	2460	2460	2460	0
513	20250320	112400	71683935	2460	2460	2460	2460	8
514	20250320	112300	71664255	2470	2470	2470	2470	0
515	20250320	112200	71664255	2470	2470	2470	2470	0
516	20250320	112100	71664255	2470	2470	2470	2470	0
517	20250320	112000	71664255	2470	2470	2470	2470	0
518	20250320	111900	71664255	2470	2465	2470	2465	420
519	20250320	111800	70627740	2465	2465	2465	2465	0
520	20250320	111700	70627740	2465	2465	2465	2465	0
521	20250320	111600	70627740	2465	2465	2465	2465	0
522	20250320	111500	70627740	2465	2465	2465	2465	0
523	20250320	111400	70627740	2465	2465	2465	2465	0
524	20250320	111300	70627740	2465	2465	2465	2465	250
525	20250320	111200	70011490	2465	2465	2465	2465	1
526	20250320	111100	70009025	2460	2460	2460	2460	998
527	20250320	111000	67553945	2460	2460	2460	2460	0
528	20250320	110900	67553945	2460	2455	2460	2455	7
529	20250320	110800	67536750	2455	2455	2455	2455	403
530	20250320	110700	66547385	2455	2455	2455	2455	164
531	20250320	110600	66144765	2465	2465	2465	2465	0
532	20250320	110500	66144765	2465	2465	2465	2465	0
533	20250320	110400	66144765	2465	2465	2465	2465	0
534	20250320	110300	66144765	2465	2465	2465	2465	1
535	20250320	110200	66142300	2460	2460	2460	2460	0
536	20250320	110100	66142300	2460	2460	2460	2460	0
537	20250320	110000	66142300	2460	2460	2460	2460	159
538	20250320	105900	65751160	2465	2465	2465	2465	9
539	20250320	105800	65728975	2465	2465	2465	2465	91
540	20250320	105700	65504660	2465	2465	2465	2465	0
541	20250320	105600	65504660	2465	2465	2465	2465	1
542	20250320	105500	65502195	2465	2465	2465	2465	69
543	20250320	105400	65332110	2465	2465	2465	2465	42
544	20250320	105300	65228580	2465	2465	2465	2465	40
545	20250320	105200	65129980	2475	2475	2475	2475	0
546	20250320	105100	65129980	2475	2475	2475	2475	0
547	20250320	105000	65129980	2475	2450	2475	2450	4004
548	20250320	104900	55262070	2445	2445	2445	2445	749
549	20250320	104800	53430765	2450	2450	2450	2450	159
550	20250320	104700	53041215	2455	2455	2455	2455	0
551	20250320	104600	53041215	2455	2455	2455	2455	0
552	20250320	104500	53041215	2455	2455	2455	2455	0
553	20250320	104400	53041215	2455	2455	2455	2455	0
554	20250320	104300	53041215	2455	2455	2455	2455	0
555	20250320	104200	53041215	2455	2455	2455	2455	0
556	20250320	104100	53041215	2455	2455	2455	2455	0
557	20250320	104000	53041215	2455	2455	2455	2455	0
558	20250320	103900	53041215	2455	2455	2455	2455	0
559	20250320	103800	53041215	2455	2455	2455	2455	0
560	20250320	103700	53041215	2455	2455	2455	2455	69
561	20250320	103600	52871820	2455	2455	2455	2455	0
562	20250320	103500	52871820	2455	2455	2455	2455	0
563	20250320	103400	52871820	2455	2460	2460	2455	50
564	20250320	103300	52749065	2465	2465	2465	2465	1
565	20250320	103200	52746600	2465	2460	2465	2460	19
566	20250320	103100	52699855	2460	2460	2460	2460	100
567	20250320	103000	52453855	2460	2460	2460	2460	0
568	20250320	102900	52453855	2460	2460	2460	2460	0
569	20250320	102800	52453855	2460	2460	2460	2460	0
570	20250320	102700	52453855	2460	2460	2460	2460	198
571	20250320	102600	51966775	2450	2450	2450	2450	0
572	20250320	102500	51966775	2450	2450	2450	2450	321
573	20250320	102400	51180325	2450	2450	2450	2450	0
574	20250320	102300	51180325	2450	2450	2450	2450	0
575	20250320	102200	51180325	2450	2450	2450	2450	161
576	20250320	102100	50785875	2450	2450	2450	2450	0
577	20250320	102000	50785875	2450	2450	2450	2450	0
578	20250320	101900	50785875	2450	2450	2450	2450	10
579	20250320	101800	50761375	2460	2460	2460	2460	50
580	20250320	101700	50638375	2460	2460	2460	2460	0
581	20250320	101600	50638375	2460	2460	2460	2460	0
582	20250320	101500	50638375	2460	2460	2460	2460	0
583	20250320	101400	50638375	2460	2450	2460	2450	14
584	20250320	101300	50604065	2450	2450	2450	2450	1
585	20250320	101200	50601615	2450	2450	2450	2450	83
586	20250320	101100	50398265	2455	2455	2455	2455	0
587	20250320	101000	50398265	2455	2455	2455	2455	3
588	20250320	100900	50390900	2460	2460	2460	2460	5
589	20250320	100800	50378600	2450	2455	2460	2450	33
590	20250320	100700	50297520	2450	2450	2450	2450	1000
591	20250320	100600	47847520	2450	2450	2450	2450	0
592	20250320	100500	47847520	2450	2450	2450	2450	0
593	20250320	100400	47847520	2450	2450	2450	2450	0
594	20250320	100300	47847520	2450	2455	2455	2450	50
595	20250320	100200	47724940	2455	2455	2455	2455	100
596	20250320	100100	47479440	2455	2455	2455	2455	0
597	20250320	100000	47479440	2455	2455	2455	2455	0
598	20250320	095900	47479440	2455	2455	2455	2455	0
599	20250320	095800	47479440	2455	2455	2455	2455	200
600	20250320	095700	46988440	2455	2455	2455	2455	33
601	20250320	095600	46907425	2455	2455	2455	2455	317
602	20250320	095500	46129190	2450	2450	2450	2450	0
603	20250320	095400	46129190	2450	2450	2450	2450	149
604	20250320	095300	45764140	2450	2450	2450	2450	1
605	20250320	095200	45761690	2440	2445	2445	2440	3000
606	20250320	095100	38439650	2450	2450	2450	2450	412
607	20250320	095000	37430250	2450	2450	2450	2450	198
608	20250320	094900	36945150	2450	2450	2450	2450	0
609	20250320	094800	36945150	2450	2455	2455	2450	27
610	20250320	094700	36878975	2455	2455	2455	2455	60
611	20250320	094600	36731675	2455	2455	2455	2455	1
612	20250320	094500	36729220	2455	2455	2455	2455	4
613	20250320	094400	36719400	2455	2455	2455	2455	5
614	20250320	094300	36707125	2455	2455	2455	2455	1
615	20250320	094200	36704670	2460	2460	2460	2460	0
616	20250320	094100	36704670	2460	2460	2460	2460	0
617	20250320	094000	36704670	2460	2460	2460	2460	0
618	20250320	093900	36704670	2460	2460	2460	2460	0
619	20250320	093800	36704670	2460	2460	2460	2460	0
620	20250320	093700	36704670	2460	2460	2460	2460	0
621	20250320	093600	36704670	2460	2460	2460	2460	0
622	20250320	093500	36704670	2460	2460	2460	2460	38
623	20250320	093400	36611190	2460	2460	2460	2460	0
624	20250320	093300	36611190	2460	2460	2460	2460	1
625	20250320	093200	36608730	2450	2450	2450	2450	158
626	20250320	093100	36221630	2450	2445	2450	2435	2356
627	20250320	093000	30478420	2450	2450	2450	2450	0
628	20250320	092900	30478420	2450	2450	2450	2450	3
629	20250320	092800	30471070	2450	2450	2450	2450	0
630	20250320	092700	30471070	2450	2445	2450	2440	1024
631	20250320	092600	27969035	2450	2450	2450	2450	3
632	20250320	092500	27961685	2450	2450	2450	2450	0
633	20250320	092400	27961685	2450	2460	2460	2450	759
634	20250320	092300	26101925	2450	2450	2450	2450	0
635	20250320	092200	26101925	2450	2450	2450	2450	0
636	20250320	092100	26101925	2450	2455	2455	2450	905
637	20250320	092000	23881150	2460	2460	2460	2460	0
638	20250320	091900	23881150	2460	2460	2460	2460	0
639	20250320	091800	23881150	2460	2450	2460	2450	1300
640	20250320	091700	20696110	2450	2455	2455	2450	2704
641	20250320	091600	14069010	2455	2455	2455	2455	500
642	20250320	091500	12841510	2460	2460	2460	2460	0
643	20250320	091400	12841510	2460	2455	2460	2455	485
644	20250320	091300	11650335	2460	2460	2460	2460	1
645	20250320	091200	11647875	2460	2460	2460	2460	6
646	20250320	091100	11633115	2460	2460	2460	2460	0
647	20250320	091000	11633115	2460	2460	2460	2460	0
648	20250320	090900	11633115	2460	2455	2460	2450	201
649	20250320	090800	11139700	2455	2460	2460	2455	32
650	20250320	090700	11061135	2460	2470	2470	2460	2423
651	20250320	090600	5077470	2475	2475	2475	2475	500
652	20250320	090500	3839970	2485	2485	2485	2485	0
653	20250320	090400	3839970	2485	2485	2485	2485	0
654	20250320	090300	3839970	2485	2475	2485	2470	593
655	20250320	090200	2372745	2485	2470	2485	2470	116
656	20250320	090100	2086105	2470	2475	2475	2470	317
657	20250320	090000	1302205	2480	2475	2480	2475	100