KissMeData/205500/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	204500	708497895	2995	2995	2995	2995	4390
3	20250320	204400	708497895	2995	2995	2995	2995	0
4	20250320	204300	708497895	2995	2995	2995	2995	0
5	20250320	204200	708497895	2995	2995	2995	2995	0
6	20250320	204100	708497895	2995	2995	2995	2995	0
7	20250320	204000	708497895	2995	2995	2995	2995	0
8	20250320	203900	708497895	2995	2995	2995	2995	0
9	20250320	203800	708497895	2995	2995	2995	2995	0
10	20250320	203700	708497895	2995	2995	2995	2995	0
11	20250320	203600	708497895	2995	2995	2995	2995	0
12	20250320	203500	708497895	2995	2995	2995	2995	0
13	20250320	203400	708497895	2995	2995	2995	2995	0
14	20250320	203300	708497895	2995	2995	2995	2995	0
15	20250320	203200	708497895	2995	2995	2995	2995	0
16	20250320	203100	708497895	2995	2995	2995	2995	0
17	20250320	203000	708497895	2995	2995	2995	2995	0
18	20250320	202900	708497895	2995	2995	2995	2995	0
19	20250320	202800	708497895	2995	2995	2995	2995	0
20	20250320	202700	708497895	2995	2995	2995	2995	0
21	20250320	202600	708497895	2995	2995	2995	2995	0
22	20250320	202500	708497895	2995	2995	2995	2995	0
23	20250320	202400	708497895	2995	2995	2995	2995	0
24	20250320	202300	708497895	2995	2995	2995	2995	0
25	20250320	202200	708497895	2995	2995	2995	2995	0
26	20250320	202100	708497895	2995	2995	2995	2995	0
27	20250320	202000	708497895	2995	2995	2995	2995	0
28	20250320	201900	708497895	2995	2995	2995	2995	0
29	20250320	201800	708497895	2995	2995	2995	2995	0
30	20250320	201700	708497895	2995	2995	2995	2995	0
31	20250320	201600	708497895	2995	2995	2995	2995	0
32	20250320	201500	708497895	2995	2995	2995	2995	4390
33	20250320	201400	708497895	2995	2995	2995	2995	0
34	20250320	201300	708497895	2995	2995	2995	2995	0
35	20250320	201200	708497895	2995	2995	2995	2995	0
36	20250320	201100	708497895	2995	2995	2995	2995	0
37	20250320	201000	708497895	2995	2995	2995	2995	0
38	20250320	200900	708497895	2995	2995	2995	2995	0
39	20250320	200800	708497895	2995	2995	2995	2995	0
40	20250320	200700	708497895	2995	2995	2995	2995	0
41	20250320	200600	708497895	2995	2995	2995	2995	0
42	20250320	200500	708497895	2995	2995	2995	2995	0
43	20250320	200400	708497895	2995	2995	2995	2995	0
44	20250320	200300	708497895	2995	2995	2995	2995	0
45	20250320	200200	708497895	2995	2995	2995	2995	0
46	20250320	200100	708497895	2995	2995	2995	2995	0
47	20250320	200000	708497895	2995	2995	2995	2995	0
48	20250320	195900	708497895	2995	2995	2995	2995	0
49	20250320	195800	708497895	2995	2995	2995	2995	0
50	20250320	195700	708497895	2995	2995	2995	2995	0
51	20250320	195600	708497895	2995	2995	2995	2995	0
52	20250320	195500	708497895	2995	2995	2995	2995	0
53	20250320	195400	708497895	2995	2995	2995	2995	0
54	20250320	195300	708497895	2995	2995	2995	2995	0
55	20250320	195200	708497895	2995	2995	2995	2995	0
56	20250320	195100	708497895	2995	2995	2995	2995	0
57	20250320	195000	708497895	2995	2995	2995	2995	0
58	20250320	194900	708497895	2995	2995	2995	2995	0
59	20250320	194800	708497895	2995	2995	2995	2995	0
60	20250320	194700	708497895	2995	2995	2995	2995	0
61	20250320	194600	708497895	2995	2995	2995	2995	0
62	20250320	194500	708497895	2995	2995	2995	2995	4390
63	20250320	194400	708497895	2995	2995	2995	2995	0
64	20250320	194300	708497895	2995	2995	2995	2995	0
65	20250320	194200	708497895	2995	2995	2995	2995	0
66	20250320	194100	708497895	2995	2995	2995	2995	0
67	20250320	194000	708497895	2995	2995	2995	2995	0
68	20250320	193900	708497895	2995	2995	2995	2995	0
69	20250320	193800	708497895	2995	2995	2995	2995	0
70	20250320	193700	708497895	2995	2995	2995	2995	0
71	20250320	193600	708497895	2995	2995	2995	2995	0
72	20250320	193500	708497895	2995	2995	2995	2995	0
73	20250320	193400	708497895	2995	2995	2995	2995	0
74	20250320	193300	708497895	2995	2995	2995	2995	0
75	20250320	193200	708497895	2995	2995	2995	2995	0
76	20250320	193100	708497895	2995	2995	2995	2995	0
77	20250320	193000	708497895	2995	2995	2995	2995	0
78	20250320	192900	708497895	2995	2995	2995	2995	0
79	20250320	192800	708497895	2995	2995	2995	2995	0
80	20250320	192700	708497895	2995	2995	2995	2995	0
81	20250320	192600	708497895	2995	2995	2995	2995	0
82	20250320	192500	708497895	2995	2995	2995	2995	0
83	20250320	192400	708497895	2995	2995	2995	2995	0
84	20250320	192300	708497895	2995	2995	2995	2995	0
85	20250320	192200	708497895	2995	2995	2995	2995	0
86	20250320	192100	708497895	2995	2995	2995	2995	0
87	20250320	192000	708497895	2995	2995	2995	2995	0
88	20250320	191900	708497895	2995	2995	2995	2995	0
89	20250320	191800	708497895	2995	2995	2995	2995	0
90	20250320	191700	708497895	2995	2995	2995	2995	0
91	20250320	191600	708497895	2995	2995	2995	2995	0
92	20250320	191500	708497895	2995	2995	2995	2995	4390
93	20250320	191400	708497895	2995	2995	2995	2995	0
94	20250320	191300	708497895	2995	2995	2995	2995	0
95	20250320	191200	708497895	2995	2995	2995	2995	0
96	20250320	191100	708497895	2995	2995	2995	2995	0
97	20250320	191000	708497895	2995	2995	2995	2995	0
98	20250320	190900	708497895	2995	2995	2995	2995	0
99	20250320	190800	708497895	2995	2995	2995	2995	0
100	20250320	190700	708497895	2995	2995	2995	2995	0
101	20250320	190600	708497895	2995	2995	2995	2995	0
102	20250320	190500	708497895	2995	2995	2995	2995	0
103	20250320	190400	708497895	2995	2995	2995	2995	0
104	20250320	190300	708497895	2995	2995	2995	2995	0
105	20250320	190200	708497895	2995	2995	2995	2995	0
106	20250320	190100	708497895	2995	2995	2995	2995	0
107	20250320	190000	708497895	2995	2995	2995	2995	0
108	20250320	185900	708497895	2995	2995	2995	2995	0
109	20250320	185800	708497895	2995	2995	2995	2995	0
110	20250320	185700	708497895	2995	2995	2995	2995	0
111	20250320	185600	708497895	2995	2995	2995	2995	0
112	20250320	185500	708497895	2995	2995	2995	2995	0
113	20250320	185400	708497895	2995	2995	2995	2995	0
114	20250320	185300	708497895	2995	2995	2995	2995	0
115	20250320	185200	708497895	2995	2995	2995	2995	0
116	20250320	185100	708497895	2995	2995	2995	2995	0
117	20250320	185000	708497895	2995	2995	2995	2995	0
118	20250320	184900	708497895	2995	2995	2995	2995	0
119	20250320	184800	708497895	2995	2995	2995	2995	0
120	20250320	184700	708497895	2995	2995	2995	2995	0
121	20250320	184600	708497895	2995	2995	2995	2995	0
122	20250320	184500	708497895	2995	2995	2995	2995	4390
123	20250320	184400	708497895	2995	2995	2995	2995	0
124	20250320	184300	708497895	2995	2995	2995	2995	0
125	20250320	184200	708497895	2995	2995	2995	2995	0
126	20250320	184100	708497895	2995	2995	2995	2995	0
127	20250320	184000	708497895	2995	2995	2995	2995	0
128	20250320	183900	708497895	2995	2995	2995	2995	0
129	20250320	183800	708497895	2995	2995	2995	2995	0
130	20250320	183700	708497895	2995	2995	2995	2995	0
131	20250320	183600	708497895	2995	2995	2995	2995	0
132	20250320	183500	708497895	2995	2995	2995	2995	0
133	20250320	183400	708497895	2995	2995	2995	2995	0
134	20250320	183300	708497895	2995	2995	2995	2995	0
135	20250320	183200	708497895	2995	2995	2995	2995	0
136	20250320	183100	708497895	2995	2995	2995	2995	0
137	20250320	183000	708497895	2995	2995	2995	2995	0
138	20250320	182900	708497895	2995	2995	2995	2995	0
139	20250320	182800	708497895	2995	2995	2995	2995	0
140	20250320	182700	708497895	2995	2995	2995	2995	0
141	20250320	182600	708497895	2995	2995	2995	2995	0
142	20250320	182500	708497895	2995	2995	2995	2995	0
143	20250320	182400	708497895	2995	2995	2995	2995	0
144	20250320	182300	708497895	2995	2995	2995	2995	0
145	20250320	182200	708497895	2995	2995	2995	2995	0
146	20250320	182100	708497895	2995	2995	2995	2995	0
147	20250320	182000	708497895	2995	2995	2995	2995	0
148	20250320	181900	708497895	2995	2995	2995	2995	0
149	20250320	181800	708497895	2995	2995	2995	2995	0
150	20250320	181700	708497895	2995	2995	2995	2995	0
151	20250320	181600	708497895	2995	2995	2995	2995	0
152	20250320	181500	708497895	2995	2995	2995	2995	4390
153	20250320	181400	708497895	2995	2995	2995	2995	0
154	20250320	181300	708497895	2995	2995	2995	2995	0
155	20250320	181200	708497895	2995	2995	2995	2995	0
156	20250320	181100	708497895	2995	2995	2995	2995	0
157	20250320	181000	708497895	2995	2995	2995	2995	0
158	20250320	180900	708497895	2995	2995	2995	2995	0
159	20250320	180800	708497895	2995	2995	2995	2995	0
160	20250320	180700	708497895	2995	2995	2995	2995	0
161	20250320	180600	708497895	2995	2995	2995	2995	0
162	20250320	180500	708497895	2995	2995	2995	2995	0
163	20250320	180400	708497895	2995	2995	2995	2995	0
164	20250320	180300	708497895	2995	2995	2995	2995	0
165	20250320	180200	708497895	2995	2995	2995	2995	0
166	20250320	180100	708497895	2995	2995	2995	2995	0
167	20250320	180000	708497895	2995	2995	2995	2995	0
168	20250320	175900	708497895	2995	2995	2995	2995	0
169	20250320	175800	708497895	2995	2995	2995	2995	0
170	20250320	175700	708497895	2995	2995	2995	2995	0
171	20250320	175600	708497895	2995	2995	2995	2995	0
172	20250320	175500	708497895	2995	2995	2995	2995	0
173	20250320	175400	708497895	2995	2995	2995	2995	0
174	20250320	175300	708497895	2995	2995	2995	2995	0
175	20250320	175200	708497895	2995	2995	2995	2995	0
176	20250320	175100	708497895	2995	2995	2995	2995	0
177	20250320	175000	708497895	2995	2995	2995	2995	0
178	20250320	174900	708497895	2995	2995	2995	2995	0
179	20250320	174800	708497895	2995	2995	2995	2995	0
180	20250320	174700	708497895	2995	2995	2995	2995	0
181	20250320	174600	708497895	2995	2995	2995	2995	0
182	20250320	174500	708497895	2995	2995	2995	2995	4390
183	20250320	174400	708497895	2995	2995	2995	2995	0
184	20250320	174300	708497895	2995	2995	2995	2995	0
185	20250320	174200	708497895	2995	2995	2995	2995	0
186	20250320	174100	708497895	2995	2995	2995	2995	0
187	20250320	174000	708497895	2995	2995	2995	2995	0
188	20250320	173900	708497895	2995	2995	2995	2995	0
189	20250320	173800	708497895	2995	2995	2995	2995	0
190	20250320	173700	708497895	2995	2995	2995	2995	0
191	20250320	173600	708497895	2995	2995	2995	2995	0
192	20250320	173500	708497895	2995	2995	2995	2995	0
193	20250320	173400	708497895	2995	2995	2995	2995	0
194	20250320	173300	708497895	2995	2995	2995	2995	0
195	20250320	173200	708497895	2995	2995	2995	2995	0
196	20250320	173100	708497895	2995	2995	2995	2995	0
197	20250320	173000	708497895	2995	2995	2995	2995	0
198	20250320	172900	708497895	2995	2995	2995	2995	0
199	20250320	172800	708497895	2995	2995	2995	2995	0
200	20250320	172700	708497895	2995	2995	2995	2995	0
201	20250320	172600	708497895	2995	2995	2995	2995	0
202	20250320	172500	708497895	2995	2995	2995	2995	0
203	20250320	172400	708497895	2995	2995	2995	2995	0
204	20250320	172300	708497895	2995	2995	2995	2995	0
205	20250320	172200	708497895	2995	2995	2995	2995	0
206	20250320	172100	708497895	2995	2995	2995	2995	0
207	20250320	172000	708497895	2995	2995	2995	2995	0
208	20250320	171900	708497895	2995	2995	2995	2995	0
209	20250320	171800	708497895	2995	2995	2995	2995	0
210	20250320	171700	708497895	2995	2995	2995	2995	0
211	20250320	171600	708497895	2995	2995	2995	2995	0
212	20250320	171500	708497895	2995	2995	2995	2995	4390
213	20250320	171400	708497895	2995	2995	2995	2995	0
214	20250320	171300	708497895	2995	2995	2995	2995	0
215	20250320	171200	708497895	2995	2995	2995	2995	0
216	20250320	171100	708497895	2995	2995	2995	2995	0
217	20250320	171000	708497895	2995	2995	2995	2995	0
218	20250320	170900	708497895	2995	2995	2995	2995	0
219	20250320	170800	708497895	2995	2995	2995	2995	0
220	20250320	170700	708497895	2995	2995	2995	2995	0
221	20250320	170600	708497895	2995	2995	2995	2995	0
222	20250320	170500	708497895	2995	2995	2995	2995	0
223	20250320	170400	708497895	2995	2995	2995	2995	0
224	20250320	170300	708497895	2995	2995	2995	2995	0
225	20250320	170200	708497895	2995	2995	2995	2995	0
226	20250320	170100	708497895	2995	2995	2995	2995	0
227	20250320	170000	708497895	2995	2995	2995	2995	0
228	20250320	165900	708497895	2995	2995	2995	2995	0
229	20250320	165800	708497895	2995	2995	2995	2995	0
230	20250320	165700	708497895	2995	2995	2995	2995	0
231	20250320	165600	708497895	2995	2995	2995	2995	0
232	20250320	165500	708497895	2995	2995	2995	2995	0
233	20250320	165400	708497895	2995	2995	2995	2995	0
234	20250320	165300	708497895	2995	2995	2995	2995	0
235	20250320	165200	708497895	2995	2995	2995	2995	0
236	20250320	165100	708497895	2995	2995	2995	2995	0
237	20250320	165000	708497895	2995	2995	2995	2995	0
238	20250320	164900	708497895	2995	2995	2995	2995	0
239	20250320	164800	708497895	2995	2995	2995	2995	0
240	20250320	164700	708497895	2995	2995	2995	2995	0
241	20250320	164600	708497895	2995	2995	2995	2995	0
242	20250320	164500	708497895	2995	2995	2995	2995	4390
243	20250320	164400	708497895	2995	2995	2995	2995	0
244	20250320	164300	708497895	2995	2995	2995	2995	0
245	20250320	164200	708497895	2995	2995	2995	2995	0
246	20250320	164100	708497895	2995	2995	2995	2995	0
247	20250320	164000	708497895	2995	2995	2995	2995	0
248	20250320	163900	708497895	2995	2995	2995	2995	0
249	20250320	163800	708497895	2995	2995	2995	2995	0
250	20250320	163700	708497895	2995	2995	2995	2995	0
251	20250320	163600	708497895	2995	2995	2995	2995	0
252	20250320	163500	708497895	2995	2995	2995	2995	0
253	20250320	163400	708497895	2995	2995	2995	2995	0
254	20250320	163300	708497895	2995	2995	2995	2995	0
255	20250320	163200	708497895	2995	2995	2995	2995	0
256	20250320	163100	708497895	2995	2995	2995	2995	0
257	20250320	163000	708497895	2995	2995	2995	2995	0
258	20250320	162900	708497895	2995	2995	2995	2995	0
259	20250320	162800	708497895	2995	2995	2995	2995	0
260	20250320	162700	708497895	2995	2995	2995	2995	0
261	20250320	162600	708497895	2995	2995	2995	2995	0
262	20250320	162500	708497895	2995	2995	2995	2995	0
263	20250320	162400	708497895	2995	2995	2995	2995	0
264	20250320	162300	708497895	2995	2995	2995	2995	0
265	20250320	162200	708497895	2995	2995	2995	2995	0
266	20250320	162100	708497895	2995	2995	2995	2995	0
267	20250320	162000	708497895	2995	2995	2995	2995	0
268	20250320	161900	708497895	2995	2995	2995	2995	0
269	20250320	161800	708497895	2995	2995	2995	2995	0
270	20250320	161700	708497895	2995	2995	2995	2995	0
271	20250320	161600	708497895	2995	2995	2995	2995	0
272	20250320	161500	708497895	2995	2995	2995	2995	4390
273	20250320	161400	708497895	2995	2995	2995	2995	0
274	20250320	161300	708497895	2995	2995	2995	2995	0
275	20250320	161200	708497895	2995	2995	2995	2995	0
276	20250320	161100	708497895	2995	2995	2995	2995	0
277	20250320	161000	708497895	2995	2995	2995	2995	0
278	20250320	160900	708497895	2995	2995	2995	2995	0
279	20250320	160800	708497895	2995	2995	2995	2995	0
280	20250320	160700	708497895	2995	2995	2995	2995	0
281	20250320	160600	708497895	2995	2995	2995	2995	0
282	20250320	160500	708497895	2995	2995	2995	2995	0
283	20250320	160400	708497895	2995	2995	2995	2995	0
284	20250320	160300	708497895	2995	2995	2995	2995	0
285	20250320	160200	708497895	2995	2995	2995	2995	0
286	20250320	160100	708497895	2995	2995	2995	2995	0
287	20250320	160000	708497895	2995	2995	2995	2995	0
288	20250320	155900	708497895	2995	2995	2995	2995	0
289	20250320	155800	708497895	2995	2995	2995	2995	0
290	20250320	155700	708497895	2995	2995	2995	2995	0
291	20250320	155600	708497895	2995	2995	2995	2995	0
292	20250320	155500	708497895	2995	2995	2995	2995	0
293	20250320	155400	708497895	2995	2995	2995	2995	0
294	20250320	155300	708497895	2995	2995	2995	2995	0
295	20250320	155200	708497895	2995	2995	2995	2995	0
296	20250320	155100	708497895	2995	2995	2995	2995	0
297	20250320	155000	708497895	2995	2995	2995	2995	0
298	20250320	154900	708497895	2995	2995	2995	2995	0
299	20250320	154800	708497895	2995	2995	2995	2995	0
300	20250320	154700	708497895	2995	2995	2995	2995	0
301	20250320	154600	708497895	2995	2995	2995	2995	0
302	20250320	154500	708497895	2995	2995	2995	2995	4390
303	20250320	154400	708497895	2995	2995	2995	2995	0
304	20250320	154300	708497895	2995	2995	2995	2995	0
305	20250320	154200	708497895	2995	2995	2995	2995	0
306	20250320	154100	708497895	2995	2995	2995	2995	0
307	20250320	154000	708497895	2995	2995	2995	2995	0
308	20250320	153900	708497895	2995	2995	2995	2995	0
309	20250320	153800	708497895	2995	2995	2995	2995	0
310	20250320	153700	708497895	2995	2995	2995	2995	0
311	20250320	153600	708497895	2995	2995	2995	2995	0
312	20250320	153500	708497895	2995	2995	2995	2995	0
313	20250320	153400	708497895	2995	2995	2995	2995	0
314	20250320	153300	708497895	2995	2995	2995	2995	0
315	20250320	153200	708497895	2995	2995	2995	2995	0
316	20250320	153100	708497895	2995	2995	2995	2995	0
317	20250320	153000	708497895	2995	2995	2995	2995	4390
318	20250320	152900	695349845	2985	2985	2985	2985	0
319	20250320	152800	695349845	2985	2985	2985	2985	0
320	20250320	152700	695349845	2985	2985	2985	2985	0
321	20250320	152600	695349845	2985	2985	2985	2985	0
322	20250320	152500	695349845	2985	2985	2985	2985	0
323	20250320	152400	695349845	2985	2985	2985	2985	0
324	20250320	152300	695349845	2985	2985	2985	2985	0
325	20250320	152200	695349845	2985	2985	2985	2985	0
326	20250320	152100	695349845	2985	2985	2985	2985	0
327	20250320	152000	695349845	2985	2985	2985	2985	0
328	20250320	151900	695349845	2985	2955	2990	2935	1647
329	20250320	151800	690452440	2960	2945	2985	2945	1203
330	20250320	151700	686880775	2975	2975	2990	2950	728
331	20250320	151600	684724070	2995	2960	2995	2955	2057
332	20250320	151500	678621755	2960	2940	2970	2940	324
333	20250320	151400	677661805	2940	2980	2980	2940	1055
334	20250320	151300	674552755	2985	2985	2985	2985	0
335	20250320	151200	674552755	2985	2955	2985	2940	2032
336	20250320	151100	668537435	2940	2995	2995	2940	4000
337	20250320	151000	656699955	2995	3000	3005	2985	7895
338	20250320	150900	633038100	3000	2975	3000	2975	3510
339	20250320	150800	622540350	2975	2965	2975	2965	50
340	20250320	150700	622392025	2965	2955	2965	2955	1103
341	20250320	150600	619121645	2945	2945	2945	2945	1
342	20250320	150500	619118700	2955	2955	2965	2955	1125
343	20250320	150400	615794135	2955	2940	2955	2935	436
344	20250320	150300	614512655	2950	2965	2965	2940	55
345	20250320	150200	614350435	2945	2975	2975	2940	2479
346	20250320	150100	607041340	2980	3000	3000	2980	26
347	20250320	150000	606963840	2970	2955	3000	2955	5149
348	20250320	145900	591610700	2980	2960	2980	2960	141
349	20250320	145800	591191225	2980	2975	2980	2975	270
350	20250320	145700	590387475	2960	2960	2960	2960	0
351	20250320	145600	590387475	2960	2960	2960	2960	0
352	20250320	145500	590387475	2960	2960	2960	2960	28
353	20250320	145400	590304595	2960	2950	2960	2950	2973
354	20250320	145300	581516425	2940	2940	2940	2940	0
355	20250320	145200	581516425	2940	2940	2940	2940	22
356	20250320	145100	581451745	2950	2950	2950	2950	0
357	20250320	145000	581451745	2950	2935	2950	2905	15883
358	20250320	144900	535187760	2935	2935	2935	2935	122
359	20250320	144800	534829690	2950	2950	2950	2950	0
360	20250320	144700	534829690	2950	2940	2950	2920	782
361	20250320	144600	532541780	2955	2950	2955	2950	2
362	20250320	144500	532535875	2950	2950	2950	2950	1
363	20250320	144400	532532925	2955	2955	2955	2955	0
364	20250320	144300	532532925	2955	2955	2955	2955	0
365	20250320	144200	532532925	2955	2955	2955	2955	0
366	20250320	144100	532532925	2955	2955	2955	2955	0
367	20250320	144000	532532925	2955	2955	2955	2955	0
368	20250320	143900	532532925	2955	2955	2955	2955	0
369	20250320	143800	532532925	2955	2955	2955	2955	0
370	20250320	143700	532532925	2955	2935	2955	2935	997
371	20250320	143600	529603295	2915	2940	2940	2915	1521
372	20250320	143500	525159205	2940	2940	2940	2940	0
373	20250320	143400	525159205	2940	2940	2940	2940	104
374	20250320	143300	524853445	2950	2950	2950	2950	0
375	20250320	143200	524853445	2950	2940	2950	2940	2036
376	20250320	143100	518867595	2960	2960	2960	2960	0
377	20250320	143000	518867595	2960	2945	2960	2945	501
378	20250320	142900	517392135	2940	2940	2940	2940	0
379	20250320	142800	517392135	2940	2940	2940	2940	0
380	20250320	142700	517392135	2940	2940	2940	2940	1072
381	20250320	142600	514240455	2940	2940	2940	2940	0
382	20250320	142500	514240455	2940	2940	2940	2940	0
383	20250320	142400	514240455	2940	2955	2955	2940	192
384	20250320	142300	513673610	2960	2960	2960	2960	200
385	20250320	142200	513081610	2955	2960	2960	2955	117
386	20250320	142100	512735335	2960	2960	2960	2960	0
387	20250320	142000	512735335	2960	2960	2960	2960	1
388	20250320	141900	512732375	2940	2940	2940	2940	700
389	20250320	141800	510674375	2940	2940	2940	2940	0
390	20250320	141700	510674375	2940	2960	2960	2940	35
391	20250320	141600	510571255	2965	2965	2965	2965	0
392	20250320	141500	510571255	2965	2960	2965	2960	810
393	20250320	141400	508173605	2960	2960	2960	2960	0
394	20250320	141300	508173605	2960	2960	2960	2960	1
395	20250320	141200	508170645	2940	2940	2940	2940	300
396	20250320	141100	507288645	2940	2940	2940	2940	200
397	20250320	141000	506700645	2945	2945	2945	2945	0
398	20250320	140900	506700645	2945	2945	2945	2945	681
399	20250320	140800	504695100	2980	2980	2980	2980	0
400	20250320	140700	504695100	2980	2980	2980	2980	0
401	20250320	140600	504695100	2980	2980	2980	2980	0
402	20250320	140500	504695100	2980	2980	2980	2980	0
403	20250320	140400	504695100	2980	2950	2980	2945	205
404	20250320	140300	504090220	2980	2945	3005	2940	3742
405	20250320	140200	492999850	2960	2970	2970	2950	713
406	20250320	140100	490891250	2975	2975	2975	2975	0
407	20250320	140000	490891250	2975	2975	2975	2975	19
408	20250320	135900	490834725	2975	2975	2975	2975	0
409	20250320	135800	490834725	2975	2970	2975	2955	299
410	20250320	135700	489949050	2970	2960	2980	2955	629
411	20250320	135600	488082760	2980	2980	2980	2950	3619
412	20250320	135500	477340380	2980	2980	2980	2980	0
413	20250320	135400	477340380	2980	2980	2980	2980	0
414	20250320	135300	477340380	2980	2965	2980	2965	502
415	20250320	135200	475844450	2980	2980	2980	2980	1200
416	20250320	135100	472268450	2965	2965	2965	2965	639
417	20250320	135000	470373815	2965	2965	2965	2965	10
418	20250320	134900	470344165	2965	2965	2965	2965	48
419	20250320	134800	470201845	2965	2965	2965	2965	952
420	20250320	134700	467379165	2965	2980	2980	2965	651
421	20250320	134600	465444110	2995	2995	2995	2995	0
422	20250320	134500	465444110	2995	2995	2995	2995	2
423	20250320	134400	465438120	2980	2980	2980	2980	82
424	20250320	134300	465193760	3005	2985	3005	2980	1401
425	20250320	134200	461017365	2980	3005	3005	2980	630
426	20250320	134100	459139215	3005	3000	3005	3000	617
427	20250320	134000	457287595	3000	3000	3000	2990	2911
428	20250320	133900	448561205	3025	3015	3025	3015	3047
429	20250320	133800	439356790	2995	2995	2995	2995	439
430	20250320	133700	438041985	3015	3010	3045	3010	3865
431	20250320	133600	426387295	3010	2990	3010	2990	4090
432	20250320	133500	414086405	3010	2990	3010	2990	3806
433	20250320	133400	402663675	2990	2950	2990	2950	8629
434	20250320	133300	377056340	2950	2950	2950	2950	0
435	20250320	133200	377056340	2950	2950	2950	2950	50
436	20250320	133100	376908840	2965	2965	2965	2965	0
437	20250320	133000	376908840	2965	2965	2965	2965	1000
438	20250320	132900	373943840	2945	2945	2945	2945	0
439	20250320	132800	373943840	2945	2945	2945	2945	4040
440	20250320	132700	362046040	2935	2940	2940	2920	1187
441	20250320	132600	358576960	2940	2940	2940	2940	224
442	20250320	132500	357918400	2940	2940	2940	2940	0
443	20250320	132400	357918400	2940	2940	2940	2940	292
444	20250320	132300	357059920	2940	2940	2940	2940	32
445	20250320	132200	356965840	2940	2940	2940	2940	0
446	20250320	132100	356965840	2940	2940	2940	2940	210
447	20250320	132000	356348440	2945	2945	2945	2945	130
448	20250320	131900	355965590	2950	2950	2950	2950	65
449	20250320	131800	355773840	2950	2960	2960	2950	1254
450	20250320	131700	352069005	2980	2980	2980	2980	0
451	20250320	131600	352069005	2980	2980	2980	2980	0
452	20250320	131500	352069005	2980	2980	2980	2980	0
453	20250320	131400	352069005	2980	2980	2980	2980	0
454	20250320	131300	352069005	2980	2980	2980	2980	0
455	20250320	131200	352069005	2980	2980	2980	2980	0
456	20250320	131100	352069005	2980	2980	2980	2980	0
457	20250320	131000	352069005	2980	2980	2980	2980	0
458	20250320	130900	352069005	2980	2975	2980	2960	778
459	20250320	130800	349755350	2970	2960	2970	2960	1675
460	20250320	130700	344788725	2955	2955	2955	2955	0
461	20250320	130600	344788725	2955	2950	2955	2950	457
462	20250320	130500	343438345	2935	2935	2935	2935	0
463	20250320	130400	343438345	2935	2930	2935	2930	2658
464	20250320	130300	335638640	2920	2920	2920	2920	0
465	20250320	130200	335638640	2920	2920	2920	2920	696
466	20250320	130100	333606320	2920	2920	2920	2920	0
467	20250320	130000	333606320	2920	2920	2920	2920	0
468	20250320	125900	333606320	2920	2920	2920	2920	0
469	20250320	125800	333606320	2920	2920	2920	2920	0
470	20250320	125700	333606320	2920	2920	2920	2920	504
471	20250320	125600	332134640	2920	2920	2920	2920	0
472	20250320	125500	332134640	2920	2920	2920	2920	0
473	20250320	125400	332134640	2920	2920	2920	2920	339
474	20250320	125300	331144760	2920	2920	2920	2920	0
475	20250320	125200	331144760	2920	2920	2920	2920	0
476	20250320	125100	331144760	2920	2920	2920	2920	0
477	20250320	125000	331144760	2920	2920	2920	2920	0
478	20250320	124900	331144760	2920	2920	2920	2920	0
479	20250320	124800	331144760	2920	2920	2920	2920	0
480	20250320	124700	331144760	2920	2920	2920	2920	393
481	20250320	124600	329997200	2930	2930	2930	2930	0
482	20250320	124500	329997200	2930	2930	2930	2930	0
483	20250320	124400	329997200	2930	2930	2930	2930	1
484	20250320	124300	329994270	2925	2925	2925	2925	0
485	20250320	124200	329994270	2925	2925	2925	2925	0
486	20250320	124100	329994270	2925	2925	2925	2925	0
487	20250320	124000	329994270	2925	2925	2925	2925	373
488	20250320	123900	328903245	2930	2930	2930	2930	10
489	20250320	123800	328873945	2935	2935	2935	2935	0
490	20250320	123700	328873945	2935	2935	2935	2935	20
491	20250320	123600	328815245	2935	2935	2935	2935	62
492	20250320	123500	328633275	2935	2935	2935	2935	0
493	20250320	123400	328633275	2935	2935	2935	2935	0
494	20250320	123300	328633275	2935	2935	2935	2935	0
495	20250320	123200	328633275	2935	2935	2935	2935	0
496	20250320	123100	328633275	2935	2935	2935	2935	10
497	20250320	123000	328603925	2935	2935	2935	2935	10
498	20250320	122900	328574575	2935	2935	2935	2935	0
499	20250320	122800	328574575	2935	2935	2935	2935	0
500	20250320	122700	328574575	2935	2935	2935	2935	0
501	20250320	122600	328574575	2935	2935	2935	2935	0
502	20250320	122500	328574575	2935	2935	2935	2935	0
503	20250320	122400	328574575	2935	2935	2935	2935	0
504	20250320	122300	328574575	2935	2935	2935	2935	23
505	20250320	122200	328507070	2935	2935	2935	2935	0
506	20250320	122100	328507070	2935	2935	2935	2935	0
507	20250320	122000	328507070	2935	2940	2940	2935	2540
508	20250320	121900	321052030	2935	2935	2935	2935	0
509	20250320	121800	321052030	2935	2935	2935	2935	0
510	20250320	121700	321052030	2935	2935	2935	2935	0
511	20250320	121600	321052030	2935	2935	2935	2935	0
512	20250320	121500	321052030	2935	2935	2935	2935	4
513	20250320	121400	321040290	2960	2960	2960	2960	0
514	20250320	121300	321040290	2960	2960	2960	2960	0
515	20250320	121200	321040290	2960	2960	2960	2960	0
516	20250320	121100	321040290	2960	2960	2960	2960	0
517	20250320	121000	321040290	2960	2960	2960	2960	0
518	20250320	120900	321040290	2960	2960	2960	2960	0
519	20250320	120800	321040290	2960	2960	2960	2960	0
520	20250320	120700	321040290	2960	2960	2960	2960	0
521	20250320	120600	321040290	2960	2960	2960	2960	0
522	20250320	120500	321040290	2960	2960	2960	2960	22
523	20250320	120400	320975170	2960	2935	2960	2935	2017
524	20250320	120300	315054850	2960	2955	2960	2955	230
525	20250320	120200	314375195	2955	2955	2955	2955	169
526	20250320	120100	313875800	2955	2935	2955	2925	483
527	20250320	120000	312460475	2960	2945	2960	2935	1898
528	20250320	115900	306877435	2950	2950	2965	2950	1027
529	20250320	115800	303832785	2970	2970	2970	2970	102
530	20250320	115700	303529845	2970	2970	2970	2970	0
531	20250320	115600	303529845	2970	2970	2970	2970	0
532	20250320	115500	303529845	2970	2950	2970	2950	4151
533	20250320	115400	291242170	2970	2960	2970	2960	819
534	20250320	115300	288813240	2965	2965	2965	2965	0
535	20250320	115200	288813240	2965	2970	2970	2950	640
536	20250320	115100	286918740	2950	2950	2950	2950	176
537	20250320	115000	286399540	2970	2970	2970	2970	100
538	20250320	114900	286102540	2945	2950	2950	2945	86
539	20250320	114800	285849120	2970	2970	2970	2970	501
540	20250320	114700	284361150	2970	2970	2970	2970	103
541	20250320	114600	284055240	2970	2965	2970	2965	497
542	20250320	114500	282581560	2965	2965	2965	2965	0
543	20250320	114400	282581560	2965	2965	2965	2965	5
544	20250320	114300	282566735	2965	2960	2965	2960	109
545	20250320	114200	282244090	2965	2965	2965	2965	669
546	20250320	114100	280260505	2970	2970	2970	2970	168
547	20250320	114000	279761545	2970	2970	2970	2960	1218
548	20250320	113900	276154670	2965	2960	2970	2960	2982
549	20250320	113800	267311540	2960	2960	2960	2960	620
550	20250320	113700	265476340	2945	2960	2960	2945	1350
551	20250320	113600	261492840	2965	2945	2965	2945	21
552	20250320	113500	261430925	2965	2950	2965	2940	4544
553	20250320	113400	248028610	2950	2940	2950	2930	453
554	20250320	113300	246696355	2965	2930	2965	2930	1000
555	20250320	113200	243757480	2945	2940	2945	2940	1607
556	20250320	113100	239032895	2940	2930	2940	2930	310
557	20250320	113000	238121565	2930	2930	2930	2930	300
558	20250320	112900	237242565	2930	2930	2930	2930	200
559	20250320	112800	236656565	2930	2930	2935	2930	110
560	20250320	112700	236333765	2930	2930	2930	2930	1260
561	20250320	112600	232641965	2930	2930	2930	2930	110
562	20250320	112500	232319665	2930	2920	2940	2920	10050
563	20250320	112400	202783710	2920	2915	2920	2915	191
564	20250320	112300	202226150	2920	2915	2920	2915	44
565	20250320	112200	202097675	2915	2910	2915	2910	110
566	20250320	112100	201777075	2915	2885	2915	2885	46
567	20250320	112000	201644305	2920	2925	2930	2890	511
568	20250320	111900	200157535	2900	2900	2900	2900	47
569	20250320	111800	200021235	2940	2940	2940	2940	150
570	20250320	111700	199580235	2940	2865	2940	2865	13213
571	20250320	111600	161165620	2850	2865	2865	2850	325
572	20250320	111500	160239205	2855	2855	2855	2850	584
573	20250320	111400	158574700	2875	2860	2875	2850	170
574	20250320	111300	158089570	2855	2855	2855	2855	0
575	20250320	111200	158089570	2855	2860	2860	2855	8
576	20250320	111100	158066725	2850	2870	2870	2850	21
577	20250320	111000	158006475	2870	2850	2870	2850	256
578	20250320	110900	157276030	2850	2850	2850	2850	0
579	20250320	110800	157276030	2850	2850	2850	2850	0
580	20250320	110700	157276030	2850	2850	2850	2850	5
581	20250320	110600	157261780	2850	2850	2850	2850	0
582	20250320	110500	157261780	2850	2850	2850	2850	0
583	20250320	110400	157261780	2850	2850	2850	2850	0
584	20250320	110300	157261780	2850	2850	2850	2850	0
585	20250320	110200	157261780	2850	2850	2850	2850	0
586	20250320	110100	157261780	2850	2850	2850	2850	10
587	20250320	110000	157233280	2850	2850	2850	2850	13
588	20250320	105900	157196230	2850	2850	2850	2850	1
589	20250320	105800	157193380	2850	2850	2850	2850	1
590	20250320	105700	157190530	2850	2850	2850	2840	116
591	20250320	105600	156860070	2840	2840	2840	2840	50
592	20250320	105500	156718070	2840	2840	2840	2840	1
593	20250320	105400	156715230	2835	2835	2835	2835	0
594	20250320	105300	156715230	2835	2835	2835	2835	108
595	20250320	105200	156409050	2820	2820	2820	2820	0
596	20250320	105100	156409050	2820	2820	2820	2820	100
597	20250320	105000	156127050	2825	2825	2825	2825	0
598	20250320	104900	156127050	2825	2825	2825	2825	0
599	20250320	104800	156127050	2825	2825	2825	2825	0
600	20250320	104700	156127050	2825	2825	2825	2825	105
601	20250320	104600	155830425	2825	2825	2825	2825	400
602	20250320	104500	154700425	2825	2830	2830	2825	2
603	20250320	104400	154694770	2825	2825	2825	2825	0
604	20250320	104300	154694770	2825	2825	2825	2825	0
605	20250320	104200	154694770	2825	2825	2825	2825	0
606	20250320	104100	154694770	2825	2825	2825	2825	0
607	20250320	104000	154694770	2825	2835	2835	2825	84
608	20250320	103900	154457450	2835	2835	2835	2835	0
609	20250320	103800	154457450	2835	2835	2835	2835	0
610	20250320	103700	154457450	2835	2835	2835	2835	570
611	20250320	103600	152841500	2835	2835	2835	2835	0
612	20250320	103500	152841500	2835	2835	2835	2835	0
613	20250320	103400	152841500	2835	2840	2840	2820	2772
614	20250320	103300	145014990	2845	2845	2845	2845	6
615	20250320	103200	144997920	2840	2840	2840	2840	20
616	20250320	103100	144941120	2840	2840	2840	2835	800
617	20250320	103000	142669145	2840	2845	2845	2840	479
618	20250320	102900	141307280	2845	2845	2845	2845	55
619	20250320	102800	141150805	2845	2845	2845	2845	0
620	20250320	102700	141150805	2845	2845	2845	2845	0
621	20250320	102600	141150805	2845	2845	2845	2845	0
622	20250320	102500	141150805	2845	2845	2845	2845	1
623	20250320	102400	141147960	2840	2840	2840	2840	150
624	20250320	102300	140721960	2840	2840	2840	2840	0
625	20250320	102200	140721960	2840	2840	2840	2840	0
626	20250320	102100	140721960	2840	2840	2840	2840	0
627	20250320	102000	140721960	2840	2840	2840	2840	0
628	20250320	101900	140721960	2840	2840	2840	2840	0
629	20250320	101800	140721960	2840	2840	2840	2840	0
630	20250320	101700	140721960	2840	2840	2840	2840	307
631	20250320	101600	139850080	2845	2840	2845	2840	13
632	20250320	101500	139813110	2840	2835	2845	2835	788
633	20250320	101400	137574530	2835	2840	2840	2825	2177
634	20250320	101300	131415485	2850	2845	2850	2840	771
635	20250320	101200	129224400	2850	2850	2850	2850	171
636	20250320	101100	128737050	2850	2855	2855	2850	232
637	20250320	101000	128074935	2870	2870	2870	2870	1
638	20250320	100900	128072065	2875	2875	2875	2875	7
639	20250320	100800	128051940	2875	2865	2875	2855	21
640	20250320	100700	127991905	2855	2845	2875	2845	160
641	20250320	100600	127536510	2840	2840	2840	2840	0
642	20250320	100500	127536510	2840	2840	2840	2840	0
643	20250320	100400	127536510	2840	2845	2845	2840	317
644	20250320	100300	126635270	2850	2875	2875	2850	297
645	20250320	100200	125788745	2875	2875	2875	2875	0
646	20250320	100100	125788745	2875	2855	2875	2855	70
647	20250320	100000	125588735	2850	2850	2850	2850	0
648	20250320	095900	125588735	2850	2850	2850	2850	0
649	20250320	095800	125588735	2850	2850	2850	2850	0
650	20250320	095700	125588735	2850	2850	2850	2850	28
651	20250320	095600	125508935	2875	2850	2875	2850	470
652	20250320	095500	124169250	2840	2840	2840	2840	59
653	20250320	095400	124001690	2850	2850	2850	2850	1
654	20250320	095300	123998840	2840	2840	2840	2840	196
655	20250320	095200	123442200	2845	2845	2845	2845	0
656	20250320	095100	123442200	2845	2840	2845	2840	28
657	20250320	095000	123362665	2840	2840	2840	2840	0
658	20250320	094900	123362665	2840	2835	2840	2835	124
659	20250320	094800	123010700	2840	2840	2840	2840	1
660	20250320	094700	123007860	2830	2840	2840	2830	670
661	20250320	094600	121111210	2845	2845	2845	2840	62
662	20250320	094500	120935090	2845	2850	2850	2845	2
663	20250320	094400	120929395	2850	2850	2850	2850	5
664	20250320	094300	120915145	2855	2850	2855	2850	22
665	20250320	094200	120852425	2860	2840	2860	2840	798
666	20250320	094100	118582530	2830	2840	2840	2830	1503
667	20250320	094000	114327710	2840	2840	2840	2840	400
668	20250320	093900	113191710	2845	2835	2845	2835	184
669	20250320	093800	112670060	2840	2855	2855	2840	3259
670	20250320	093700	103404370	2870	2870	2870	2870	187
671	20250320	093600	102867680	2867	2865	2885	2865	51
672	20250320	093500	102721490	2860	2860	2860	2860	0
673	20250320	093400	102721490	2860	2860	2860	2860	0
674	20250320	093300	102721490	2860	2855	2890	2855	136
675	20250320	093200	102332165	2845	2855	2895	2845	1615
676	20250320	093100	97698330	2860	2855	2860	2855	31
677	20250320	093000	97609735	2840	2860	2865	2840	2139
678	20250320	092900	91518625	2860	2860	2860	2860	0
679	20250320	092800	91518625	2860	2855	2860	2845	1043
680	20250320	092700	88545695	2855	2855	2870	2855	1166
681	20250320	092600	85216475	2860	2860	2860	2860	0
682	20250320	092500	85216475	2860	2855	2865	2855	72
683	20250320	092400	85010900	2865	2860	2865	2860	555
684	20250320	092300	83421215	2865	2865	2865	2865	0
685	20250320	092200	83421215	2865	2865	2865	2865	0
686	20250320	092100	83421215	2865	2855	2865	2850	1001
687	20250320	092000	80568045	2870	2870	2870	2870	0
688	20250320	091900	80568045	2870	2855	2870	2850	1741
689	20250320	091800	75600220	2855	2870	2885	2855	13
690	20250320	091700	75562895	2855	2870	2890	2855	208
691	20250320	091600	74965770	2870	2855	2870	2850	2956
692	20250320	091500	66534370	2875	2870	2875	2870	60
693	20250320	091400	66362120	2855	2875	2875	2855	646
694	20250320	091300	64514380	2875	2865	2875	2860	458
695	20250320	091200	63203485	2880	2880	2880	2860	10000
696	20250320	091100	34586950	2900	2900	2900	2900	0
697	20250320	091000	34586950	2900	2900	2900	2900	0
698	20250320	090900	34586950	2900	2875	2900	2875	1021
699	20250320	090800	31651050	2875	2915	2920	2870	2841
700	20250320	090700	23462125	2930	2945	2945	2920	269
701	20250320	090600	22676595	2955	2950	2955	2950	303
702	20250320	090500	21781980	2970	2955	2970	2955	621
703	20250320	090400	19940600	2955	2900	2955	2900	3408
704	20250320	090300	9930550	2900	2925	2925	2900	727
705	20250320	090200	7814675	2930	2960	2970	2925	584
706	20250320	090100	6095735	2970	2970	2970	2970	1500
707	20250320	090000	1640735	2970	2925	2970	2925	557