KissMeData/159580/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	203400	491456335	5380	5380	5380	5380	2089
3	20250320	203300	491456335	5380	5380	5380	5380	0
4	20250320	203200	491456335	5380	5380	5380	5380	0
5	20250320	203100	491456335	5380	5380	5380	5380	0
6	20250320	203000	491456335	5380	5380	5380	5380	0
7	20250320	202900	491456335	5380	5380	5380	5380	0
8	20250320	202800	491456335	5380	5380	5380	5380	0
9	20250320	202700	491456335	5380	5380	5380	5380	0
10	20250320	202600	491456335	5380	5380	5380	5380	0
11	20250320	202500	491456335	5380	5380	5380	5380	0
12	20250320	202400	491456335	5380	5380	5380	5380	0
13	20250320	202300	491456335	5380	5380	5380	5380	0
14	20250320	202200	491456335	5380	5380	5380	5380	0
15	20250320	202100	491456335	5380	5380	5380	5380	0
16	20250320	202000	491456335	5380	5380	5380	5380	0
17	20250320	201900	491456335	5380	5380	5380	5380	0
18	20250320	201800	491456335	5380	5380	5380	5380	0
19	20250320	201700	491456335	5380	5380	5380	5380	0
20	20250320	201600	491456335	5380	5380	5380	5380	0
21	20250320	201500	491456335	5380	5380	5380	5380	0
22	20250320	201400	491456335	5380	5380	5380	5380	0
23	20250320	201300	491456335	5380	5380	5380	5380	0
24	20250320	201200	491456335	5380	5380	5380	5380	0
25	20250320	201100	491456335	5380	5380	5380	5380	0
26	20250320	201000	491456335	5380	5380	5380	5380	0
27	20250320	200900	491456335	5380	5380	5380	5380	0
28	20250320	200800	491456335	5380	5380	5380	5380	0
29	20250320	200700	491456335	5380	5380	5380	5380	0
30	20250320	200600	491456335	5380	5380	5380	5380	0
31	20250320	200500	491456335	5380	5380	5380	5380	0
32	20250320	200400	491456335	5380	5380	5380	5380	2089
33	20250320	200300	491456335	5380	5380	5380	5380	0
34	20250320	200200	491456335	5380	5380	5380	5380	0
35	20250320	200100	491456335	5380	5380	5380	5380	0
36	20250320	200000	491456335	5380	5380	5380	5380	0
37	20250320	195900	491456335	5380	5380	5380	5380	0
38	20250320	195800	491456335	5380	5380	5380	5380	0
39	20250320	195700	491456335	5380	5380	5380	5380	0
40	20250320	195600	491456335	5380	5380	5380	5380	0
41	20250320	195500	491456335	5380	5380	5380	5380	0
42	20250320	195400	491456335	5380	5380	5380	5380	0
43	20250320	195300	491456335	5380	5380	5380	5380	0
44	20250320	195200	491456335	5380	5380	5380	5380	0
45	20250320	195100	491456335	5380	5380	5380	5380	0
46	20250320	195000	491456335	5380	5380	5380	5380	0
47	20250320	194900	491456335	5380	5380	5380	5380	0
48	20250320	194800	491456335	5380	5380	5380	5380	0
49	20250320	194700	491456335	5380	5380	5380	5380	0
50	20250320	194600	491456335	5380	5380	5380	5380	0
51	20250320	194500	491456335	5380	5380	5380	5380	0
52	20250320	194400	491456335	5380	5380	5380	5380	0
53	20250320	194300	491456335	5380	5380	5380	5380	0
54	20250320	194200	491456335	5380	5380	5380	5380	0
55	20250320	194100	491456335	5380	5380	5380	5380	0
56	20250320	194000	491456335	5380	5380	5380	5380	0
57	20250320	193900	491456335	5380	5380	5380	5380	0
58	20250320	193800	491456335	5380	5380	5380	5380	0
59	20250320	193700	491456335	5380	5380	5380	5380	0
60	20250320	193600	491456335	5380	5380	5380	5380	0
61	20250320	193500	491456335	5380	5380	5380	5380	0
62	20250320	193400	491456335	5380	5380	5380	5380	2089
63	20250320	193300	491456335	5380	5380	5380	5380	0
64	20250320	193200	491456335	5380	5380	5380	5380	0
65	20250320	193100	491456335	5380	5380	5380	5380	0
66	20250320	193000	491456335	5380	5380	5380	5380	0
67	20250320	192900	491456335	5380	5380	5380	5380	0
68	20250320	192800	491456335	5380	5380	5380	5380	0
69	20250320	192700	491456335	5380	5380	5380	5380	0
70	20250320	192600	491456335	5380	5380	5380	5380	0
71	20250320	192500	491456335	5380	5380	5380	5380	0
72	20250320	192400	491456335	5380	5380	5380	5380	0
73	20250320	192300	491456335	5380	5380	5380	5380	0
74	20250320	192200	491456335	5380	5380	5380	5380	0
75	20250320	192100	491456335	5380	5380	5380	5380	0
76	20250320	192000	491456335	5380	5380	5380	5380	0
77	20250320	191900	491456335	5380	5380	5380	5380	0
78	20250320	191800	491456335	5380	5380	5380	5380	0
79	20250320	191700	491456335	5380	5380	5380	5380	0
80	20250320	191600	491456335	5380	5380	5380	5380	0
81	20250320	191500	491456335	5380	5380	5380	5380	0
82	20250320	191400	491456335	5380	5380	5380	5380	0
83	20250320	191300	491456335	5380	5380	5380	5380	0
84	20250320	191200	491456335	5380	5380	5380	5380	0
85	20250320	191100	491456335	5380	5380	5380	5380	0
86	20250320	191000	491456335	5380	5380	5380	5380	0
87	20250320	190900	491456335	5380	5380	5380	5380	0
88	20250320	190800	491456335	5380	5380	5380	5380	0
89	20250320	190700	491456335	5380	5380	5380	5380	0
90	20250320	190600	491456335	5380	5380	5380	5380	0
91	20250320	190500	491456335	5380	5380	5380	5380	0
92	20250320	190400	491456335	5380	5380	5380	5380	2089
93	20250320	190300	491456335	5380	5380	5380	5380	0
94	20250320	190200	491456335	5380	5380	5380	5380	0
95	20250320	190100	491456335	5380	5380	5380	5380	0
96	20250320	190000	491456335	5380	5380	5380	5380	0
97	20250320	185900	491456335	5380	5380	5380	5380	0
98	20250320	185800	491456335	5380	5380	5380	5380	0
99	20250320	185700	491456335	5380	5380	5380	5380	0
100	20250320	185600	491456335	5380	5380	5380	5380	0
101	20250320	185500	491456335	5380	5380	5380	5380	0
102	20250320	185400	491456335	5380	5380	5380	5380	0
103	20250320	185300	491456335	5380	5380	5380	5380	0
104	20250320	185200	491456335	5380	5380	5380	5380	0
105	20250320	185100	491456335	5380	5380	5380	5380	0
106	20250320	185000	491456335	5380	5380	5380	5380	0
107	20250320	184900	491456335	5380	5380	5380	5380	0
108	20250320	184800	491456335	5380	5380	5380	5380	0
109	20250320	184700	491456335	5380	5380	5380	5380	0
110	20250320	184600	491456335	5380	5380	5380	5380	0
111	20250320	184500	491456335	5380	5380	5380	5380	0
112	20250320	184400	491456335	5380	5380	5380	5380	0
113	20250320	184300	491456335	5380	5380	5380	5380	0
114	20250320	184200	491456335	5380	5380	5380	5380	0
115	20250320	184100	491456335	5380	5380	5380	5380	0
116	20250320	184000	491456335	5380	5380	5380	5380	0
117	20250320	183900	491456335	5380	5380	5380	5380	0
118	20250320	183800	491456335	5380	5380	5380	5380	0
119	20250320	183700	491456335	5380	5380	5380	5380	0
120	20250320	183600	491456335	5380	5380	5380	5380	0
121	20250320	183500	491456335	5380	5380	5380	5380	0
122	20250320	183400	491456335	5380	5380	5380	5380	2089
123	20250320	183300	491456335	5380	5380	5380	5380	0
124	20250320	183200	491456335	5380	5380	5380	5380	0
125	20250320	183100	491456335	5380	5380	5380	5380	0
126	20250320	183000	491456335	5380	5380	5380	5380	0
127	20250320	182900	491456335	5380	5380	5380	5380	0
128	20250320	182800	491456335	5380	5380	5380	5380	0
129	20250320	182700	491456335	5380	5380	5380	5380	0
130	20250320	182600	491456335	5380	5380	5380	5380	0
131	20250320	182500	491456335	5380	5380	5380	5380	0
132	20250320	182400	491456335	5380	5380	5380	5380	0
133	20250320	182300	491456335	5380	5380	5380	5380	0
134	20250320	182200	491456335	5380	5380	5380	5380	0
135	20250320	182100	491456335	5380	5380	5380	5380	0
136	20250320	182000	491456335	5380	5380	5380	5380	0
137	20250320	181900	491456335	5380	5380	5380	5380	0
138	20250320	181800	491456335	5380	5380	5380	5380	0
139	20250320	181700	491456335	5380	5380	5380	5380	0
140	20250320	181600	491456335	5380	5380	5380	5380	0
141	20250320	181500	491456335	5380	5380	5380	5380	0
142	20250320	181400	491456335	5380	5380	5380	5380	0
143	20250320	181300	491456335	5380	5380	5380	5380	0
144	20250320	181200	491456335	5380	5380	5380	5380	0
145	20250320	181100	491456335	5380	5380	5380	5380	0
146	20250320	181000	491456335	5380	5380	5380	5380	0
147	20250320	180900	491456335	5380	5380	5380	5380	0
148	20250320	180800	491456335	5380	5380	5380	5380	0
149	20250320	180700	491456335	5380	5380	5380	5380	0
150	20250320	180600	491456335	5380	5380	5380	5380	0
151	20250320	180500	491456335	5380	5380	5380	5380	0
152	20250320	180400	491456335	5380	5380	5380	5380	2089
153	20250320	180300	491456335	5380	5380	5380	5380	0
154	20250320	180200	491456335	5380	5380	5380	5380	0
155	20250320	180100	491456335	5380	5380	5380	5380	0
156	20250320	180000	491456335	5380	5380	5380	5380	0
157	20250320	175900	491456335	5380	5380	5380	5380	0
158	20250320	175800	491456335	5380	5380	5380	5380	0
159	20250320	175700	491456335	5380	5380	5380	5380	0
160	20250320	175600	491456335	5380	5380	5380	5380	0
161	20250320	175500	491456335	5380	5380	5380	5380	0
162	20250320	175400	491456335	5380	5380	5380	5380	0
163	20250320	175300	491456335	5380	5380	5380	5380	0
164	20250320	175200	491456335	5380	5380	5380	5380	0
165	20250320	175100	491456335	5380	5380	5380	5380	0
166	20250320	175000	491456335	5380	5380	5380	5380	0
167	20250320	174900	491456335	5380	5380	5380	5380	0
168	20250320	174800	491456335	5380	5380	5380	5380	0
169	20250320	174700	491456335	5380	5380	5380	5380	0
170	20250320	174600	491456335	5380	5380	5380	5380	0
171	20250320	174500	491456335	5380	5380	5380	5380	0
172	20250320	174400	491456335	5380	5380	5380	5380	0
173	20250320	174300	491456335	5380	5380	5380	5380	0
174	20250320	174200	491456335	5380	5380	5380	5380	0
175	20250320	174100	491456335	5380	5380	5380	5380	0
176	20250320	174000	491456335	5380	5380	5380	5380	0
177	20250320	173900	491456335	5380	5380	5380	5380	0
178	20250320	173800	491456335	5380	5380	5380	5380	0
179	20250320	173700	491456335	5380	5380	5380	5380	0
180	20250320	173600	491456335	5380	5380	5380	5380	0
181	20250320	173500	491456335	5380	5380	5380	5380	0
182	20250320	173400	491456335	5380	5380	5380	5380	2089
183	20250320	173300	491456335	5380	5380	5380	5380	0
184	20250320	173200	491456335	5380	5380	5380	5380	0
185	20250320	173100	491456335	5380	5380	5380	5380	0
186	20250320	173000	491456335	5380	5380	5380	5380	0
187	20250320	172900	491456335	5380	5380	5380	5380	0
188	20250320	172800	491456335	5380	5380	5380	5380	0
189	20250320	172700	491456335	5380	5380	5380	5380	0
190	20250320	172600	491456335	5380	5380	5380	5380	0
191	20250320	172500	491456335	5380	5380	5380	5380	0
192	20250320	172400	491456335	5380	5380	5380	5380	0
193	20250320	172300	491456335	5380	5380	5380	5380	0
194	20250320	172200	491456335	5380	5380	5380	5380	0
195	20250320	172100	491456335	5380	5380	5380	5380	0
196	20250320	172000	491456335	5380	5380	5380	5380	0
197	20250320	171900	491456335	5380	5380	5380	5380	0
198	20250320	171800	491456335	5380	5380	5380	5380	0
199	20250320	171700	491456335	5380	5380	5380	5380	0
200	20250320	171600	491456335	5380	5380	5380	5380	0
201	20250320	171500	491456335	5380	5380	5380	5380	0
202	20250320	171400	491456335	5380	5380	5380	5380	0
203	20250320	171300	491456335	5380	5380	5380	5380	0
204	20250320	171200	491456335	5380	5380	5380	5380	0
205	20250320	171100	491456335	5380	5380	5380	5380	0
206	20250320	171000	491456335	5380	5380	5380	5380	0
207	20250320	170900	491456335	5380	5380	5380	5380	0
208	20250320	170800	491456335	5380	5380	5380	5380	0
209	20250320	170700	491456335	5380	5380	5380	5380	0
210	20250320	170600	491456335	5380	5380	5380	5380	0
211	20250320	170500	491456335	5380	5380	5380	5380	0
212	20250320	170400	491456335	5380	5380	5380	5380	2089
213	20250320	170300	491456335	5380	5380	5380	5380	0
214	20250320	170200	491456335	5380	5380	5380	5380	0
215	20250320	170100	491456335	5380	5380	5380	5380	0
216	20250320	170000	491456335	5380	5380	5380	5380	0
217	20250320	165900	491456335	5380	5380	5380	5380	0
218	20250320	165800	491456335	5380	5380	5380	5380	0
219	20250320	165700	491456335	5380	5380	5380	5380	0
220	20250320	165600	491456335	5380	5380	5380	5380	0
221	20250320	165500	491456335	5380	5380	5380	5380	0
222	20250320	165400	491456335	5380	5380	5380	5380	0
223	20250320	165300	491456335	5380	5380	5380	5380	0
224	20250320	165200	491456335	5380	5380	5380	5380	0
225	20250320	165100	491456335	5380	5380	5380	5380	0
226	20250320	165000	491456335	5380	5380	5380	5380	0
227	20250320	164900	491456335	5380	5380	5380	5380	0
228	20250320	164800	491456335	5380	5380	5380	5380	0
229	20250320	164700	491456335	5380	5380	5380	5380	0
230	20250320	164600	491456335	5380	5380	5380	5380	0
231	20250320	164500	491456335	5380	5380	5380	5380	0
232	20250320	164400	491456335	5380	5380	5380	5380	0
233	20250320	164300	491456335	5380	5380	5380	5380	0
234	20250320	164200	491456335	5380	5380	5380	5380	0
235	20250320	164100	491456335	5380	5380	5380	5380	0
236	20250320	164000	491456335	5380	5380	5380	5380	0
237	20250320	163900	491456335	5380	5380	5380	5380	0
238	20250320	163800	491456335	5380	5380	5380	5380	0
239	20250320	163700	491456335	5380	5380	5380	5380	0
240	20250320	163600	491456335	5380	5380	5380	5380	0
241	20250320	163500	491456335	5380	5380	5380	5380	0
242	20250320	163400	491456335	5380	5380	5380	5380	2089
243	20250320	163300	491456335	5380	5380	5380	5380	0
244	20250320	163200	491456335	5380	5380	5380	5380	0
245	20250320	163100	491456335	5380	5380	5380	5380	0
246	20250320	163000	491456335	5380	5380	5380	5380	0
247	20250320	162900	491456335	5380	5380	5380	5380	0
248	20250320	162800	491456335	5380	5380	5380	5380	0
249	20250320	162700	491456335	5380	5380	5380	5380	0
250	20250320	162600	491456335	5380	5380	5380	5380	0
251	20250320	162500	491456335	5380	5380	5380	5380	0
252	20250320	162400	491456335	5380	5380	5380	5380	0
253	20250320	162300	491456335	5380	5380	5380	5380	0
254	20250320	162200	491456335	5380	5380	5380	5380	0
255	20250320	162100	491456335	5380	5380	5380	5380	0
256	20250320	162000	491456335	5380	5380	5380	5380	0
257	20250320	161900	491456335	5380	5380	5380	5380	0
258	20250320	161800	491456335	5380	5380	5380	5380	0
259	20250320	161700	491456335	5380	5380	5380	5380	0
260	20250320	161600	491456335	5380	5380	5380	5380	0
261	20250320	161500	491456335	5380	5380	5380	5380	0
262	20250320	161400	491456335	5380	5380	5380	5380	0
263	20250320	161300	491456335	5380	5380	5380	5380	0
264	20250320	161200	491456335	5380	5380	5380	5380	0
265	20250320	161100	491456335	5380	5380	5380	5380	0
266	20250320	161000	491456335	5380	5380	5380	5380	0
267	20250320	160900	491456335	5380	5380	5380	5380	0
268	20250320	160800	491456335	5380	5380	5380	5380	0
269	20250320	160700	491456335	5380	5380	5380	5380	0
270	20250320	160600	491456335	5380	5380	5380	5380	0
271	20250320	160500	491456335	5380	5380	5380	5380	0
272	20250320	160400	491456335	5380	5380	5380	5380	2089
273	20250320	160300	491456335	5380	5380	5380	5380	0
274	20250320	160200	491456335	5380	5380	5380	5380	0
275	20250320	160100	491456335	5380	5380	5380	5380	0
276	20250320	160000	491456335	5380	5380	5380	5380	0
277	20250320	155900	491456335	5380	5380	5380	5380	0
278	20250320	155800	491456335	5380	5380	5380	5380	0
279	20250320	155700	491456335	5380	5380	5380	5380	0
280	20250320	155600	491456335	5380	5380	5380	5380	0
281	20250320	155500	491456335	5380	5380	5380	5380	0
282	20250320	155400	491456335	5380	5380	5380	5380	0
283	20250320	155300	491456335	5380	5380	5380	5380	0
284	20250320	155200	491456335	5380	5380	5380	5380	0
285	20250320	155100	491456335	5380	5380	5380	5380	0
286	20250320	155000	491456335	5380	5380	5380	5380	0
287	20250320	154900	491456335	5380	5380	5380	5380	0
288	20250320	154800	491456335	5380	5380	5380	5380	0
289	20250320	154700	491456335	5380	5380	5380	5380	0
290	20250320	154600	491456335	5380	5380	5380	5380	0
291	20250320	154500	491456335	5380	5380	5380	5380	0
292	20250320	154400	491456335	5380	5380	5380	5380	0
293	20250320	154300	491456335	5380	5380	5380	5380	0
294	20250320	154200	491456335	5380	5380	5380	5380	0
295	20250320	154100	491456335	5380	5380	5380	5380	0
296	20250320	154000	491456335	5380	5380	5380	5380	0
297	20250320	153900	491456335	5380	5380	5380	5380	0
298	20250320	153800	491456335	5380	5380	5380	5380	0
299	20250320	153700	491456335	5380	5380	5380	5380	0
300	20250320	153600	491456335	5380	5380	5380	5380	0
301	20250320	153500	491456335	5380	5380	5380	5380	0
302	20250320	153400	491456335	5380	5380	5380	5380	2089
303	20250320	153300	491456335	5380	5380	5380	5380	0
304	20250320	153200	491456335	5380	5380	5380	5380	0
305	20250320	153100	491456335	5380	5380	5380	5380	0
306	20250320	153000	491456335	5380	5380	5380	5380	2089
307	20250320	152900	480217515	5420	5420	5420	5420	0
308	20250320	152800	480217515	5420	5420	5420	5420	0
309	20250320	152700	480217515	5420	5420	5420	5420	0
310	20250320	152600	480217515	5420	5420	5420	5420	0
311	20250320	152500	480217515	5420	5420	5420	5420	0
312	20250320	152400	480217515	5420	5420	5420	5420	0
313	20250320	152300	480217515	5420	5420	5420	5420	0
314	20250320	152200	480217515	5420	5420	5420	5420	0
315	20250320	152100	480217515	5420	5420	5420	5420	0
316	20250320	152000	480217515	5420	5420	5420	5420	0
317	20250320	151900	480217515	5420	5420	5420	5420	0
318	20250320	151800	480217515	5420	5420	5420	5420	1
319	20250320	151700	480212095	5420	5420	5420	5420	53
320	20250320	151600	479924835	5420	5420	5420	5420	8
321	20250320	151500	479881475	5420	5420	5420	5420	1
322	20250320	151400	479876055	5420	5420	5420	5420	0
323	20250320	151300	479876055	5420	5420	5420	5420	0
324	20250320	151200	479876055	5420	5380	5420	5370	808
325	20250320	151100	475534545	5380	5400	5400	5380	20
326	20250320	151000	475426925	5420	5420	5420	5420	2
327	20250320	150900	475416085	5420	5420	5420	5420	0
328	20250320	150800	475416085	5420	5420	5420	5420	71
329	20250320	150700	475031265	5420	5420	5420	5420	0
330	20250320	150600	475031265	5420	5420	5420	5420	1
331	20250320	150500	475025845	5420	5420	5420	5420	1
332	20250320	150400	475020425	5380	5380	5380	5380	1306
333	20250320	150300	467994145	5380	5360	5380	5350	23
334	20250320	150200	467871035	5360	5370	5370	5360	3292
335	20250320	150100	450213915	5370	5370	5370	5370	0
336	20250320	150000	450213915	5370	5370	5370	5370	0
337	20250320	145900	450213915	5370	5370	5370	5370	0
338	20250320	145800	450213915	5370	5370	5370	5370	0
339	20250320	145700	450213915	5370	5370	5370	5370	0
340	20250320	145600	450213915	5370	5350	5370	5350	107
341	20250320	145500	449641105	5370	5370	5370	5370	1
342	20250320	145400	449635735	5360	5360	5360	5360	500
343	20250320	145300	446955735	5360	5360	5360	5360	0
344	20250320	145200	446955735	5360	5360	5360	5360	207
345	20250320	145100	445846215	5360	5350	5360	5350	796
346	20250320	145000	441583405	5350	5350	5350	5350	200
347	20250320	144900	440513405	5330	5350	5350	5330	1652
348	20250320	144800	431695845	5350	5350	5350	5350	0
349	20250320	144700	431695845	5350	5350	5350	5350	779
350	20250320	144600	427528195	5360	5360	5360	5360	50
351	20250320	144500	427260195	5380	5380	5380	5380	0
352	20250320	144400	427260195	5380	5380	5380	5380	0
353	20250320	144300	427260195	5380	5380	5380	5380	0
354	20250320	144200	427260195	5380	5380	5380	5380	1
355	20250320	144100	427254815	5350	5340	5380	5340	173
356	20250320	144000	426329725	5390	5390	5390	5390	0
357	20250320	143900	426329725	5390	5390	5390	5390	0
358	20250320	143800	426329725	5390	5370	5390	5370	526
359	20250320	143700	423503615	5380	5350	5380	5340	2858
360	20250320	143600	408191705	5410	5410	5410	5410	0
361	20250320	143500	408191705	5410	5410	5410	5410	0
362	20250320	143400	408191705	5410	5410	5410	5410	0
363	20250320	143300	408191705	5410	5410	5410	5410	10
364	20250320	143200	408137605	5350	5370	5370	5350	1107
365	20250320	143100	402206445	5410	5410	5410	5410	0
366	20250320	143000	402206445	5410	5370	5410	5370	3440
367	20250320	142900	383733485	5360	5410	5410	5360	3301
368	20250320	142800	365954005	5430	5430	5430	5430	0
369	20250320	142700	365954005	5430	5430	5430	5430	2
370	20250320	142600	365943145	5410	5410	5410	5410	1
371	20250320	142500	365937735	5390	5430	5430	5390	297
372	20250320	142400	364336475	5400	5400	5400	5400	37
373	20250320	142300	364136675	5440	5440	5440	5440	0
374	20250320	142200	364136675	5440	5440	5440	5440	0
375	20250320	142100	364136675	5440	5440	5440	5440	0
376	20250320	142000	364136675	5440	5440	5440	5440	0
377	20250320	141900	364136675	5440	5440	5440	5440	51
378	20250320	141800	363859235	5440	5440	5440	5440	0
379	20250320	141700	363859235	5440	5440	5440	5440	0
380	20250320	141600	363859235	5440	5440	5440	5440	0
381	20250320	141500	363859235	5440	5440	5440	5440	0
382	20250320	141400	363859235	5440	5440	5440	5440	0
383	20250320	141300	363859235	5440	5440	5440	5440	0
384	20250320	141200	363859235	5440	5440	5440	5440	0
385	20250320	141100	363859235	5440	5440	5440	5440	1
386	20250320	141000	363853795	5440	5440	5440	5440	0
387	20250320	140900	363853795	5440	5440	5440	5440	0
388	20250320	140800	363853795	5440	5440	5440	5440	0
389	20250320	140700	363853795	5440	5440	5440	5440	3
390	20250320	140600	363837475	5400	5400	5400	5400	0
391	20250320	140500	363837475	5400	5400	5400	5400	467
392	20250320	140400	361315675	5400	5410	5410	5400	200
393	20250320	140300	360234375	5450	5450	5450	5450	0
394	20250320	140200	360234375	5450	5450	5450	5450	0
395	20250320	140100	360234375	5450	5410	5450	5410	30
396	20250320	140000	360072035	5410	5410	5410	5410	100
397	20250320	135900	359531035	5410	5400	5410	5400	37
398	20250320	135800	359331225	5400	5400	5400	5400	0
399	20250320	135700	359331225	5400	5410	5410	5400	965
400	20250320	135600	354120215	5400	5400	5400	5390	630
401	20250320	135500	350718225	5400	5400	5400	5400	1
402	20250320	135400	350712825	5400	5400	5400	5390	1202
403	20250320	135300	344233035	5400	5400	5400	5400	0
404	20250320	135200	344233035	5400	5400	5400	5400	0
405	20250320	135100	344233035	5400	5400	5400	5400	1
406	20250320	135000	344227635	5380	5380	5380	5380	0
407	20250320	134900	344227635	5380	5380	5380	5380	0
408	20250320	134800	344227635	5380	5380	5380	5380	0
409	20250320	134700	344227635	5380	5380	5380	5380	90
410	20250320	134600	343743435	5380	5380	5380	5380	384
411	20250320	134500	341677515	5400	5400	5400	5400	0
412	20250320	134400	341677515	5400	5400	5400	5400	19
413	20250320	134300	341574915	5400	5400	5400	5400	0
414	20250320	134200	341574915	5400	5400	5400	5400	201
415	20250320	134100	340489515	5400	5400	5400	5400	3
416	20250320	134000	340473315	5380	5400	5400	5380	39
417	20250320	133900	340263375	5400	5400	5400	5400	1
418	20250320	133800	340257975	5400	5400	5400	5400	45
419	20250320	133700	340014975	5370	5370	5370	5370	0
420	20250320	133600	340014975	5370	5370	5370	5370	500
421	20250320	133500	337329975	5400	5400	5400	5400	0
422	20250320	133400	337329975	5400	5400	5400	5400	0
423	20250320	133300	337329975	5400	5400	5400	5400	501
424	20250320	133200	334624575	5370	5370	5370	5370	200
425	20250320	133100	333550575	5390	5390	5390	5390	130
426	20250320	133000	332849875	5380	5390	5390	5380	1377
427	20250320	132900	325441525	5370	5400	5400	5370	492
428	20250320	132800	322799125	5400	5400	5400	5400	66
429	20250320	132700	322442725	5370	5370	5370	5370	1092
430	20250320	132600	316578685	5380	5430	5430	5380	434
431	20250320	132500	314243665	5380	5380	5380	5380	0
432	20250320	132400	314243665	5380	5400	5400	5380	3000
433	20250320	132300	298094125	5400	5440	5440	5400	501
434	20250320	132200	295388685	5400	5410	5410	5400	200
435	20250320	132100	294307415	5460	5460	5460	5460	1
436	20250320	132000	294301955	5435	5420	5460	5400	1338
437	20250320	131900	287054815	5420	5460	5460	5420	4324
438	20250320	131800	263575475	5430	5430	5430	5430	0
439	20250320	131700	263575475	5430	5430	5430	5430	0
440	20250320	131600	263575475	5430	5430	5430	5430	1
441	20250320	131500	263570045	5430	5430	5430	5430	0
442	20250320	131400	263570045	5430	5430	5430	5430	0
443	20250320	131300	263570045	5430	5430	5430	5430	0
444	20250320	131200	263570045	5430	5440	5440	5430	2000
445	20250320	131100	252705675	5440	5440	5440	5440	0
446	20250320	131000	252705675	5440	5455	5455	5440	1013
447	20250320	130900	247194940	5470	5470	5470	5470	10
448	20250320	130800	247140240	5470	5470	5470	5470	0
449	20250320	130700	247140240	5470	5470	5470	5470	0
450	20250320	130600	247140240	5470	5470	5470	5470	1
451	20250320	130500	247134770	5470	5470	5470	5470	0
452	20250320	130400	247134770	5470	5470	5470	5470	150
453	20250320	130300	246314270	5480	5480	5480	5480	0
454	20250320	130200	246314270	5480	5480	5480	5480	0
455	20250320	130100	246314270	5480	5480	5480	5480	0
456	20250320	130000	246314270	5480	5480	5480	5480	5
457	20250320	125900	246286870	5480	5480	5480	5480	5
458	20250320	125800	246259470	5480	5480	5480	5480	0
459	20250320	125700	246259470	5480	5480	5480	5480	0
460	20250320	125600	246259470	5480	5440	5480	5440	3
461	20250320	125500	246243110	5430	5430	5430	5430	0
462	20250320	125400	246243110	5430	5430	5430	5430	117
463	20250320	125300	245607800	5430	5440	5440	5430	4
464	20250320	125200	245586050	5470	5470	5470	5470	2
465	20250320	125100	245575110	5440	5440	5440	5440	19
466	20250320	125000	245471750	5460	5460	5460	5460	0
467	20250320	124900	245471750	5460	5460	5460	5460	1327
468	20250320	124800	238226330	5460	5460	5460	5460	0
469	20250320	124700	238226330	5460	5460	5460	5460	1
470	20250320	124600	238220870	5430	5430	5430	5430	500
471	20250320	124500	235505870	5440	5440	5440	5440	0
472	20250320	124400	235505870	5440	5450	5450	5440	530
473	20250320	124300	232619230	5460	5460	5460	5460	0
474	20250320	124200	232619230	5460	5460	5460	5460	0
475	20250320	124100	232619230	5460	5460	5460	5460	0
476	20250320	124000	232619230	5460	5460	5460	5460	0
477	20250320	123900	232619230	5460	5460	5460	5460	0
478	20250320	123800	232619230	5460	5460	5460	5460	0
479	20250320	123700	232619230	5460	5460	5460	5460	0
480	20250320	123600	232619230	5460	5460	5460	5460	0
481	20250320	123500	232619230	5460	5460	5460	5460	364
482	20250320	123400	230631790	5460	5460	5460	5460	0
483	20250320	123300	230631790	5460	5460	5460	5460	0
484	20250320	123200	230631790	5460	5460	5460	5460	0
485	20250320	123100	230631790	5460	5460	5460	5460	0
486	20250320	123000	230631790	5460	5460	5460	5460	0
487	20250320	122900	230631790	5460	5460	5460	5460	0
488	20250320	122800	230631790	5460	5460	5460	5460	0
489	20250320	122700	230631790	5460	5460	5460	5460	0
490	20250320	122600	230631790	5460	5460	5460	5460	0
491	20250320	122500	230631790	5460	5460	5460	5460	3
492	20250320	122400	230615410	5430	5430	5430	5430	10
493	20250320	122300	230561110	5460	5460	5460	5460	0
494	20250320	122200	230561110	5460	5460	5460	5460	0
495	20250320	122100	230561110	5460	5460	5460	5460	0
496	20250320	122000	230561110	5460	5460	5460	5460	0
497	20250320	121900	230561110	5460	5460	5460	5460	0
498	20250320	121800	230561110	5460	5430	5460	5430	1152
499	20250320	121700	224305720	5440	5450	5450	5440	258
500	20250320	121600	222901800	5460	5460	5460	5460	1
501	20250320	121500	222896340	5450	5450	5450	5450	0
502	20250320	121400	222896340	5450	5450	5450	5450	0
503	20250320	121300	222896340	5450	5450	5450	5450	108
504	20250320	121200	222307740	5450	5450	5450	5450	0
505	20250320	121100	222307740	5450	5450	5450	5450	25
506	20250320	121000	222171490	5430	5450	5450	5430	2360
507	20250320	120900	209356650	5420	5420	5420	5420	500
508	20250320	120800	206646650	5430	5460	5460	5430	394
509	20250320	120700	204507160	5470	5470	5470	5470	1
510	20250320	120600	204501690	5440	5440	5440	5440	0
511	20250320	120500	204501690	5440	5440	5440	5440	0
512	20250320	120400	204501690	5440	5440	5440	5440	0
513	20250320	120300	204501690	5440	5440	5440	5440	0
514	20250320	120200	204501690	5440	5440	5440	5440	204
515	20250320	120100	203391930	5470	5470	5470	5470	0
516	20250320	120000	203391930	5470	5470	5470	5470	0
517	20250320	115900	203391930	5470	5470	5470	5470	0
518	20250320	115800	203391930	5470	5470	5470	5470	0
519	20250320	115700	203391930	5470	5470	5470	5470	0
520	20250320	115600	203391930	5470	5470	5470	5470	0
521	20250320	115500	203391930	5470	5430	5470	5430	2
522	20250320	115400	203381030	5470	5470	5470	5470	0
523	20250320	115300	203381030	5470	5470	5470	5470	122
524	20250320	115200	202713690	5470	5470	5470	5470	1
525	20250320	115100	202708220	5430	5430	5430	5430	100
526	20250320	115000	202165220	5470	5470	5470	5470	0
527	20250320	114900	202165220	5470	5470	5470	5470	78
528	20250320	114800	201738560	5470	5470	5470	5470	0
529	20250320	114700	201738560	5470	5470	5470	5470	0
530	20250320	114600	201738560	5470	5470	5470	5470	0
531	20250320	114500	201738560	5470	5470	5470	5470	0
532	20250320	114400	201738560	5470	5470	5470	5470	1
533	20250320	114300	201733090	5430	5430	5430	5430	0
534	20250320	114200	201733090	5430	5430	5430	5430	0
535	20250320	114100	201733090	5430	5430	5430	5430	0
536	20250320	114000	201733090	5430	5430	5430	5430	0
537	20250320	113900	201733090	5430	5430	5430	5430	0
538	20250320	113800	201733090	5430	5430	5430	5430	33
539	20250320	113700	201553900	5490	5490	5490	5490	0
540	20250320	113600	201553900	5490	5490	5490	5490	0
541	20250320	113500	201553900	5490	5490	5490	5490	0
542	20250320	113400	201553900	5490	5490	5490	5490	0
543	20250320	113300	201553900	5490	5490	5490	5490	0
544	20250320	113200	201553900	5490	5490	5490	5490	0
545	20250320	113100	201553900	5490	5490	5490	5490	0
546	20250320	113000	201553900	5490	5490	5490	5490	0
547	20250320	112900	201553900	5490	5450	5490	5420	1426
548	20250320	112800	193805880	5490	5490	5490	5490	0
549	20250320	112700	193805880	5490	5490	5490	5490	0
550	20250320	112600	193805880	5490	5490	5490	5490	1
551	20250320	112500	193800390	5430	5440	5440	5430	3183
552	20250320	112400	176489350	5490	5490	5490	5490	0
553	20250320	112300	176489350	5490	5490	5490	5490	0
554	20250320	112200	176489350	5490	5490	5490	5490	0
555	20250320	112100	176489350	5490	5470	5490	5470	35
556	20250320	112000	176297580	5470	5470	5470	5470	0
557	20250320	111900	176297580	5470	5470	5470	5470	182
558	20250320	111800	175302040	5470	5470	5470	5470	0
559	20250320	111700	175302040	5470	5470	5470	5470	0
560	20250320	111600	175302040	5470	5470	5470	5470	21
561	20250320	111500	175187170	5470	5470	5470	5470	0
562	20250320	111400	175187170	5470	5470	5470	5470	0
563	20250320	111300	175187170	5470	5470	5470	5470	0
564	20250320	111200	175187170	5470	5470	5470	5470	1
565	20250320	111100	175181700	5440	5440	5440	5440	0
566	20250320	111000	175181700	5440	5440	5440	5440	0
567	20250320	110900	175181700	5440	5440	5440	5440	0
568	20250320	110800	175181700	5440	5440	5440	5440	0
569	20250320	110700	175181700	5440	5440	5440	5440	0
570	20250320	110600	175181700	5440	5440	5440	5440	1
571	20250320	110500	175176260	5470	5470	5470	5470	0
572	20250320	110400	175176260	5470	5470	5470	5470	0
573	20250320	110300	175176260	5470	5470	5470	5470	1
574	20250320	110200	175170790	5470	5470	5470	5470	0
575	20250320	110100	175170790	5470	5470	5470	5470	1
576	20250320	110000	175165320	5430	5440	5440	5430	680
577	20250320	105900	171470620	5470	5470	5470	5470	0
578	20250320	105800	171470620	5470	5470	5470	5470	0
579	20250320	105700	171470620	5470	5470	5470	5470	0
580	20250320	105600	171470620	5470	5470	5470	5470	1
581	20250320	105500	171465150	5450	5450	5450	5450	0
582	20250320	105400	171465150	5450	5450	5450	5450	549
583	20250320	105300	168473100	5470	5470	5470	5470	0
584	20250320	105200	168473100	5470	5470	5470	5470	0
585	20250320	105100	168473100	5470	5470	5470	5470	0
586	20250320	105000	168473100	5470	5470	5470	5470	1
587	20250320	104900	168467630	5450	5470	5470	5450	170
588	20250320	104800	167540270	5470	5470	5470	5470	26
589	20250320	104700	167398050	5470	5470	5470	5470	0
590	20250320	104600	167398050	5470	5470	5470	5470	0
591	20250320	104500	167398050	5470	5470	5470	5470	1
592	20250320	104400	167392580	5470	5470	5470	5470	0
593	20250320	104300	167392580	5470	5470	5470	5470	29
594	20250320	104200	167233950	5470	5470	5470	5470	0
595	20250320	104100	167233950	5470	5430	5470	5430	8
596	20250320	104000	167190440	5470	5470	5470	5470	0
597	20250320	103900	167190440	5470	5470	5470	5470	29
598	20250320	103800	167031810	5470	5470	5470	5470	0
599	20250320	103700	167031810	5470	5470	5470	5470	0
600	20250320	103600	167031810	5470	5470	5470	5470	0
601	20250320	103500	167031810	5470	5470	5470	5470	0
602	20250320	103400	167031810	5470	5470	5470	5470	0
603	20250320	103300	167031810	5470	5470	5470	5470	12
604	20250320	103200	166966170	5430	5450	5450	5430	4000
605	20250320	103100	145232960	5450	5450	5450	5450	1
606	20250320	103000	145227510	5450	5450	5450	5450	0
607	20250320	102900	145227510	5450	5450	5450	5450	33
608	20250320	102800	145047660	5480	5480	5480	5480	0
609	20250320	102700	145047660	5480	5480	5480	5480	0
610	20250320	102600	145047660	5480	5480	5480	5480	0
611	20250320	102500	145047660	5480	5480	5480	5480	0
612	20250320	102400	145047660	5480	5480	5480	5480	9
613	20250320	102300	144998340	5460	5460	5460	5460	0
614	20250320	102200	144998340	5460	5460	5480	5460	2077
615	20250320	102100	133657900	5460	5460	5460	5430	3167
616	20250320	102000	116429230	5490	5490	5490	5490	0
617	20250320	101900	116429230	5490	5490	5490	5490	0
618	20250320	101800	116429230	5490	5480	5490	5480	31
619	20250320	101700	116259080	5480	5480	5480	5480	6
620	20250320	101600	116226200	5480	5480	5480	5480	1
621	20250320	101500	116220720	5480	5480	5480	5480	0
622	20250320	101400	116220720	5480	5480	5480	5480	529
623	20250320	101300	113321800	5480	5480	5480	5480	0
624	20250320	101200	113321800	5480	5490	5490	5450	2071
625	20250320	101100	102019350	5490	5490	5490	5490	0
626	20250320	101000	102019350	5490	5490	5490	5490	0
627	20250320	100900	102019350	5490	5490	5490	5490	3
628	20250320	100800	102002880	5485	5470	5485	5470	214
629	20250320	100700	100832090	5500	5500	5500	5500	0
630	20250320	100600	100832090	5500	5500	5500	5500	138
631	20250320	100500	100073090	5520	5520	5520	5520	0
632	20250320	100400	100073090	5520	5520	5520	5520	0
633	20250320	100300	100073090	5520	5520	5520	5520	0
634	20250320	100200	100073090	5520	5520	5520	5520	0
635	20250320	100100	100073090	5520	5490	5520	5490	110
636	20250320	100000	99469010	5490	5490	5490	5490	1
637	20250320	095900	99463520	5460	5460	5460	5460	633
638	20250320	095800	96007340	5490	5460	5490	5440	1324
639	20250320	095700	88792740	5480	5500	5520	5470	4417
640	20250320	095600	64547930	5500	5500	5500	5500	450
641	20250320	095500	62072930	5540	5540	5540	5540	0
642	20250320	095400	62072930	5540	5540	5540	5540	0
643	20250320	095300	62072930	5540	5540	5540	5540	0
644	20250320	095200	62072930	5540	5535	5540	5500	1394
645	20250320	095100	54391640	5535	5535	5535	5535	2
646	20250320	095000	54380570	5535	5535	5535	5535	0
647	20250320	094900	54380570	5535	5540	5540	5535	7
648	20250320	094800	54341820	5535	5535	5535	5535	0
649	20250320	094700	54341820	5535	5535	5535	5535	0
650	20250320	094600	54341820	5535	5540	5540	5535	5
651	20250320	094500	54314140	5535	5535	5535	5535	0
652	20250320	094400	54314140	5535	5535	5535	5535	11
653	20250320	094300	54253255	5550	5550	5550	5550	0
654	20250320	094200	54253255	5550	5550	5550	5550	1
655	20250320	094100	54247705	5550	5550	5550	5550	0
656	20250320	094000	54247705	5550	5550	5550	5550	0
657	20250320	093900	54247705	5550	5550	5550	5550	0
658	20250320	093800	54247705	5550	5550	5550	5550	0
659	20250320	093700	54247705	5550	5550	5550	5550	0
660	20250320	093600	54247705	5550	5550	5550	5550	0
661	20250320	093500	54247705	5550	5550	5550	5550	0
662	20250320	093400	54247705	5550	5550	5550	5550	0
663	20250320	093300	54247705	5550	5550	5550	5550	0
664	20250320	093200	54247705	5550	5550	5550	5550	0
665	20250320	093100	54247705	5550	5550	5550	5550	0
666	20250320	093000	54247705	5550	5530	5550	5530	2
667	20250320	092900	54236625	5550	5550	5550	5550	0
668	20250320	092800	54236625	5550	5550	5550	5550	0
669	20250320	092700	54236625	5550	5520	5550	5520	152
670	20250320	092600	53397525	5530	5530	5530	5530	0
671	20250320	092500	53397525	5530	5530	5530	5530	0
672	20250320	092400	53397525	5530	5520	5530	5520	88
673	20250320	092300	52911585	5510	5520	5520	5510	358
674	20250320	092200	50936505	5520	5520	5520	5520	1
675	20250320	092100	50930985	5500	5520	5520	5500	2332
676	20250320	092000	38100405	5520	5520	5520	5520	10
677	20250320	091900	38045205	5540	5540	5540	5520	395
678	20250320	091800	35864765	5530	5530	5530	5530	1576
679	20250320	091700	27149485	5530	5530	5530	5530	202
680	20250320	091600	26032425	5530	5540	5540	5530	243
681	20250320	091500	24687235	5545	5550	5550	5545	778
682	20250320	091400	20370270	5570	5580	5580	5570	100
683	20250320	091300	19812770	5580	5580	5600	5580	598
684	20250320	091200	16474910	5580	5580	5580	5580	1
685	20250320	091100	16469330	5560	5560	5560	5560	255
686	20250320	091000	15051530	5600	5560	5600	5550	701
687	20250320	090900	11159960	5610	5610	5610	5610	0
688	20250320	090800	11159960	5610	5610	5610	5610	0
689	20250320	090700	11159960	5610	5610	5615	5610	1656
690	20250320	090600	1869650	5610	5610	5610	5610	0
691	20250320	090500	1869650	5610	5610	5610	5610	0
692	20250320	090400	1869650	5610	5610	5610	5610	0
693	20250320	090300	1869650	5610	5610	5610	5610	82
694	20250320	090200	1409630	5610	5550	5610	5550	31
695	20250320	090100	1237520	5620	5620	5620	5620	0
696	20250320	090000	1237520	5620	5620	5620	5590	221