KissMeData/314140/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	211200	553697155	5790	5790	5790	5790	2294
3	20250326	211100	553697155	5790	5790	5790	5790	0
4	20250326	211000	553697155	5790	5790	5790	5790	0
5	20250326	210900	553697155	5790	5790	5790	5790	0
6	20250326	210800	553697155	5790	5790	5790	5790	0
7	20250326	210700	553697155	5790	5790	5790	5790	0
8	20250326	210600	553697155	5790	5790	5790	5790	0
9	20250326	210500	553697155	5790	5790	5790	5790	0
10	20250326	210400	553697155	5790	5790	5790	5790	0
11	20250326	210300	553697155	5790	5790	5790	5790	0
12	20250326	210200	553697155	5790	5790	5790	5790	0
13	20250326	210100	553697155	5790	5790	5790	5790	0
14	20250326	210000	553697155	5790	5790	5790	5790	0
15	20250326	205900	553697155	5790	5790	5790	5790	0
16	20250326	205800	553697155	5790	5790	5790	5790	0
17	20250326	205700	553697155	5790	5790	5790	5790	0
18	20250326	205600	553697155	5790	5790	5790	5790	0
19	20250326	205500	553697155	5790	5790	5790	5790	0
20	20250326	205400	553697155	5790	5790	5790	5790	0
21	20250326	205300	553697155	5790	5790	5790	5790	0
22	20250326	205200	553697155	5790	5790	5790	5790	0
23	20250326	205100	553697155	5790	5790	5790	5790	0
24	20250326	205000	553697155	5790	5790	5790	5790	0
25	20250326	204900	553697155	5790	5790	5790	5790	0
26	20250326	204800	553697155	5790	5790	5790	5790	0
27	20250326	204700	553697155	5790	5790	5790	5790	0
28	20250326	204600	553697155	5790	5790	5790	5790	0
29	20250326	204500	553697155	5790	5790	5790	5790	0
30	20250326	204400	553697155	5790	5790	5790	5790	0
31	20250326	204300	553697155	5790	5790	5790	5790	0
32	20250326	204200	553697155	5790	5790	5790	5790	2294
33	20250326	204100	553697155	5790	5790	5790	5790	0
34	20250326	204000	553697155	5790	5790	5790	5790	0
35	20250326	203900	553697155	5790	5790	5790	5790	0
36	20250326	203800	553697155	5790	5790	5790	5790	0
37	20250326	203700	553697155	5790	5790	5790	5790	0
38	20250326	203600	553697155	5790	5790	5790	5790	0
39	20250326	203500	553697155	5790	5790	5790	5790	0
40	20250326	203400	553697155	5790	5790	5790	5790	0
41	20250326	203300	553697155	5790	5790	5790	5790	0
42	20250326	203200	553697155	5790	5790	5790	5790	0
43	20250326	203100	553697155	5790	5790	5790	5790	0
44	20250326	203000	553697155	5790	5790	5790	5790	0
45	20250326	202900	553697155	5790	5790	5790	5790	0
46	20250326	202800	553697155	5790	5790	5790	5790	0
47	20250326	202700	553697155	5790	5790	5790	5790	0
48	20250326	202600	553697155	5790	5790	5790	5790	0
49	20250326	202500	553697155	5790	5790	5790	5790	0
50	20250326	202400	553697155	5790	5790	5790	5790	0
51	20250326	202300	553697155	5790	5790	5790	5790	0
52	20250326	202200	553697155	5790	5790	5790	5790	0
53	20250326	202100	553697155	5790	5790	5790	5790	0
54	20250326	202000	553697155	5790	5790	5790	5790	0
55	20250326	201900	553697155	5790	5790	5790	5790	0
56	20250326	201800	553697155	5790	5790	5790	5790	0
57	20250326	201700	553697155	5790	5790	5790	5790	0
58	20250326	201600	553697155	5790	5790	5790	5790	0
59	20250326	201500	553697155	5790	5790	5790	5790	0
60	20250326	201400	553697155	5790	5790	5790	5790	0
61	20250326	201300	553697155	5790	5790	5790	5790	0
62	20250326	201200	553697155	5790	5790	5790	5790	2294
63	20250326	201100	553697155	5790	5790	5790	5790	0
64	20250326	201000	553697155	5790	5790	5790	5790	0
65	20250326	200900	553697155	5790	5790	5790	5790	0
66	20250326	200800	553697155	5790	5790	5790	5790	0
67	20250326	200700	553697155	5790	5790	5790	5790	0
68	20250326	200600	553697155	5790	5790	5790	5790	0
69	20250326	200500	553697155	5790	5790	5790	5790	0
70	20250326	200400	553697155	5790	5790	5790	5790	0
71	20250326	200300	553697155	5790	5790	5790	5790	0
72	20250326	200200	553697155	5790	5790	5790	5790	0
73	20250326	200100	553697155	5790	5790	5790	5790	0
74	20250326	200000	553697155	5790	5790	5790	5790	0
75	20250326	195900	553697155	5790	5790	5790	5790	0
76	20250326	195800	553697155	5790	5790	5790	5790	0
77	20250326	195700	553697155	5790	5790	5790	5790	0
78	20250326	195600	553697155	5790	5790	5790	5790	0
79	20250326	195500	553697155	5790	5790	5790	5790	0
80	20250326	195400	553697155	5790	5790	5790	5790	0
81	20250326	195300	553697155	5790	5790	5790	5790	0
82	20250326	195200	553697155	5790	5790	5790	5790	0
83	20250326	195100	553697155	5790	5790	5790	5790	0
84	20250326	195000	553697155	5790	5790	5790	5790	0
85	20250326	194900	553697155	5790	5790	5790	5790	0
86	20250326	194800	553697155	5790	5790	5790	5790	0
87	20250326	194700	553697155	5790	5790	5790	5790	0
88	20250326	194600	553697155	5790	5790	5790	5790	0
89	20250326	194500	553697155	5790	5790	5790	5790	0
90	20250326	194400	553697155	5790	5790	5790	5790	0
91	20250326	194300	553697155	5790	5790	5790	5790	0
92	20250326	194200	553697155	5790	5790	5790	5790	2294
93	20250326	194100	553697155	5790	5790	5790	5790	0
94	20250326	194000	553697155	5790	5790	5790	5790	0
95	20250326	193900	553697155	5790	5790	5790	5790	0
96	20250326	193800	553697155	5790	5790	5790	5790	0
97	20250326	193700	553697155	5790	5790	5790	5790	0
98	20250326	193600	553697155	5790	5790	5790	5790	0
99	20250326	193500	553697155	5790	5790	5790	5790	0
100	20250326	193400	553697155	5790	5790	5790	5790	0
101	20250326	193300	553697155	5790	5790	5790	5790	0
102	20250326	193200	553697155	5790	5790	5790	5790	0
103	20250326	193100	553697155	5790	5790	5790	5790	0
104	20250326	193000	553697155	5790	5790	5790	5790	0
105	20250326	192900	553697155	5790	5790	5790	5790	0
106	20250326	192800	553697155	5790	5790	5790	5790	0
107	20250326	192700	553697155	5790	5790	5790	5790	0
108	20250326	192600	553697155	5790	5790	5790	5790	0
109	20250326	192500	553697155	5790	5790	5790	5790	0
110	20250326	192400	553697155	5790	5790	5790	5790	0
111	20250326	192300	553697155	5790	5790	5790	5790	0
112	20250326	192200	553697155	5790	5790	5790	5790	0
113	20250326	192100	553697155	5790	5790	5790	5790	0
114	20250326	192000	553697155	5790	5790	5790	5790	0
115	20250326	191900	553697155	5790	5790	5790	5790	0
116	20250326	191800	553697155	5790	5790	5790	5790	0
117	20250326	191700	553697155	5790	5790	5790	5790	0
118	20250326	191600	553697155	5790	5790	5790	5790	0
119	20250326	191500	553697155	5790	5790	5790	5790	0
120	20250326	191400	553697155	5790	5790	5790	5790	0
121	20250326	191300	553697155	5790	5790	5790	5790	0
122	20250326	191200	553697155	5790	5790	5790	5790	2294
123	20250326	191100	553697155	5790	5790	5790	5790	0
124	20250326	191000	553697155	5790	5790	5790	5790	0
125	20250326	190900	553697155	5790	5790	5790	5790	0
126	20250326	190800	553697155	5790	5790	5790	5790	0
127	20250326	190700	553697155	5790	5790	5790	5790	0
128	20250326	190600	553697155	5790	5790	5790	5790	0
129	20250326	190500	553697155	5790	5790	5790	5790	0
130	20250326	190400	553697155	5790	5790	5790	5790	0
131	20250326	190300	553697155	5790	5790	5790	5790	0
132	20250326	190200	553697155	5790	5790	5790	5790	0
133	20250326	190100	553697155	5790	5790	5790	5790	0
134	20250326	190000	553697155	5790	5790	5790	5790	0
135	20250326	185900	553697155	5790	5790	5790	5790	0
136	20250326	185800	553697155	5790	5790	5790	5790	0
137	20250326	185700	553697155	5790	5790	5790	5790	0
138	20250326	185600	553697155	5790	5790	5790	5790	0
139	20250326	185500	553697155	5790	5790	5790	5790	0
140	20250326	185400	553697155	5790	5790	5790	5790	0
141	20250326	185300	553697155	5790	5790	5790	5790	0
142	20250326	185200	553697155	5790	5790	5790	5790	0
143	20250326	185100	553697155	5790	5790	5790	5790	0
144	20250326	185000	553697155	5790	5790	5790	5790	0
145	20250326	184900	553697155	5790	5790	5790	5790	0
146	20250326	184800	553697155	5790	5790	5790	5790	0
147	20250326	184700	553697155	5790	5790	5790	5790	0
148	20250326	184600	553697155	5790	5790	5790	5790	0
149	20250326	184500	553697155	5790	5790	5790	5790	0
150	20250326	184400	553697155	5790	5790	5790	5790	0
151	20250326	184300	553697155	5790	5790	5790	5790	0
152	20250326	184200	553697155	5790	5790	5790	5790	2294
153	20250326	184100	553697155	5790	5790	5790	5790	0
154	20250326	184000	553697155	5790	5790	5790	5790	0
155	20250326	183900	553697155	5790	5790	5790	5790	0
156	20250326	183800	553697155	5790	5790	5790	5790	0
157	20250326	183700	553697155	5790	5790	5790	5790	0
158	20250326	183600	553697155	5790	5790	5790	5790	0
159	20250326	183500	553697155	5790	5790	5790	5790	0
160	20250326	183400	553697155	5790	5790	5790	5790	0
161	20250326	183300	553697155	5790	5790	5790	5790	0
162	20250326	183200	553697155	5790	5790	5790	5790	0
163	20250326	183100	553697155	5790	5790	5790	5790	0
164	20250326	183000	553697155	5790	5790	5790	5790	0
165	20250326	182900	553697155	5790	5790	5790	5790	0
166	20250326	182800	553697155	5790	5790	5790	5790	0
167	20250326	182700	553697155	5790	5790	5790	5790	0
168	20250326	182600	553697155	5790	5790	5790	5790	0
169	20250326	182500	553697155	5790	5790	5790	5790	0
170	20250326	182400	553697155	5790	5790	5790	5790	0
171	20250326	182300	553697155	5790	5790	5790	5790	0
172	20250326	182200	553697155	5790	5790	5790	5790	0
173	20250326	182100	553697155	5790	5790	5790	5790	0
174	20250326	182000	553697155	5790	5790	5790	5790	0
175	20250326	181900	553697155	5790	5790	5790	5790	0
176	20250326	181800	553697155	5790	5790	5790	5790	0
177	20250326	181700	553697155	5790	5790	5790	5790	0
178	20250326	181600	553697155	5790	5790	5790	5790	0
179	20250326	181500	553697155	5790	5790	5790	5790	0
180	20250326	181400	553697155	5790	5790	5790	5790	0
181	20250326	181300	553697155	5790	5790	5790	5790	0
182	20250326	181200	553697155	5790	5790	5790	5790	2294
183	20250326	181100	553697155	5790	5790	5790	5790	0
184	20250326	181000	553697155	5790	5790	5790	5790	0
185	20250326	180900	553697155	5790	5790	5790	5790	0
186	20250326	180800	553697155	5790	5790	5790	5790	0
187	20250326	180700	553697155	5790	5790	5790	5790	0
188	20250326	180600	553697155	5790	5790	5790	5790	0
189	20250326	180500	553697155	5790	5790	5790	5790	0
190	20250326	180400	553697155	5790	5790	5790	5790	0
191	20250326	180300	553697155	5790	5790	5790	5790	0
192	20250326	180200	553697155	5790	5790	5790	5790	0
193	20250326	180100	553697155	5790	5790	5790	5790	0
194	20250326	180000	553697155	5790	5790	5790	5790	0
195	20250326	175900	553697155	5790	5790	5790	5790	0
196	20250326	175800	553697155	5790	5790	5790	5790	0
197	20250326	175700	553697155	5790	5790	5790	5790	0
198	20250326	175600	553697155	5790	5790	5790	5790	0
199	20250326	175500	553697155	5790	5790	5790	5790	0
200	20250326	175400	553697155	5790	5790	5790	5790	0
201	20250326	175300	553697155	5790	5790	5790	5790	0
202	20250326	175200	553697155	5790	5790	5790	5790	0
203	20250326	175100	553697155	5790	5790	5790	5790	0
204	20250326	175000	553697155	5790	5790	5790	5790	0
205	20250326	174900	553697155	5790	5790	5790	5790	0
206	20250326	174800	553697155	5790	5790	5790	5790	0
207	20250326	174700	553697155	5790	5790	5790	5790	0
208	20250326	174600	553697155	5790	5790	5790	5790	0
209	20250326	174500	553697155	5790	5790	5790	5790	0
210	20250326	174400	553697155	5790	5790	5790	5790	0
211	20250326	174300	553697155	5790	5790	5790	5790	0
212	20250326	174200	553697155	5790	5790	5790	5790	2294
213	20250326	174100	553697155	5790	5790	5790	5790	0
214	20250326	174000	553697155	5790	5790	5790	5790	0
215	20250326	173900	553697155	5790	5790	5790	5790	0
216	20250326	173800	553697155	5790	5790	5790	5790	0
217	20250326	173700	553697155	5790	5790	5790	5790	0
218	20250326	173600	553697155	5790	5790	5790	5790	0
219	20250326	173500	553697155	5790	5790	5790	5790	0
220	20250326	173400	553697155	5790	5790	5790	5790	0
221	20250326	173300	553697155	5790	5790	5790	5790	0
222	20250326	173200	553697155	5790	5790	5790	5790	0
223	20250326	173100	553697155	5790	5790	5790	5790	0
224	20250326	173000	553697155	5790	5790	5790	5790	0
225	20250326	172900	553697155	5790	5790	5790	5790	0
226	20250326	172800	553697155	5790	5790	5790	5790	0
227	20250326	172700	553697155	5790	5790	5790	5790	0
228	20250326	172600	553697155	5790	5790	5790	5790	0
229	20250326	172500	553697155	5790	5790	5790	5790	0
230	20250326	172400	553697155	5790	5790	5790	5790	0
231	20250326	172300	553697155	5790	5790	5790	5790	0
232	20250326	172200	553697155	5790	5790	5790	5790	0
233	20250326	172100	553697155	5790	5790	5790	5790	0
234	20250326	172000	553697155	5790	5790	5790	5790	0
235	20250326	171900	553697155	5790	5790	5790	5790	0
236	20250326	171800	553697155	5790	5790	5790	5790	0
237	20250326	171700	553697155	5790	5790	5790	5790	0
238	20250326	171600	553697155	5790	5790	5790	5790	0
239	20250326	171500	553697155	5790	5790	5790	5790	0
240	20250326	171400	553697155	5790	5790	5790	5790	0
241	20250326	171300	553697155	5790	5790	5790	5790	0
242	20250326	171200	553697155	5790	5790	5790	5790	2294
243	20250326	171100	553697155	5790	5790	5790	5790	0
244	20250326	171000	553697155	5790	5790	5790	5790	0
245	20250326	170900	553697155	5790	5790	5790	5790	0
246	20250326	170800	553697155	5790	5790	5790	5790	0
247	20250326	170700	553697155	5790	5790	5790	5790	0
248	20250326	170600	553697155	5790	5790	5790	5790	0
249	20250326	170500	553697155	5790	5790	5790	5790	0
250	20250326	170400	553697155	5790	5790	5790	5790	0
251	20250326	170300	553697155	5790	5790	5790	5790	0
252	20250326	170200	553697155	5790	5790	5790	5790	0
253	20250326	170100	553697155	5790	5790	5790	5790	0
254	20250326	170000	553697155	5790	5790	5790	5790	0
255	20250326	165900	553697155	5790	5790	5790	5790	0
256	20250326	165800	553697155	5790	5790	5790	5790	0
257	20250326	165700	553697155	5790	5790	5790	5790	0
258	20250326	165600	553697155	5790	5790	5790	5790	0
259	20250326	165500	553697155	5790	5790	5790	5790	0
260	20250326	165400	553697155	5790	5790	5790	5790	0
261	20250326	165300	553697155	5790	5790	5790	5790	0
262	20250326	165200	553697155	5790	5790	5790	5790	0
263	20250326	165100	553697155	5790	5790	5790	5790	0
264	20250326	165000	553697155	5790	5790	5790	5790	0
265	20250326	164900	553697155	5790	5790	5790	5790	0
266	20250326	164800	553697155	5790	5790	5790	5790	0
267	20250326	164700	553697155	5790	5790	5790	5790	0
268	20250326	164600	553697155	5790	5790	5790	5790	0
269	20250326	164500	553697155	5790	5790	5790	5790	0
270	20250326	164400	553697155	5790	5790	5790	5790	0
271	20250326	164300	553697155	5790	5790	5790	5790	0
272	20250326	164200	553697155	5790	5790	5790	5790	2294
273	20250326	164100	553697155	5790	5790	5790	5790	0
274	20250326	164000	553697155	5790	5790	5790	5790	0
275	20250326	163900	553697155	5790	5790	5790	5790	0
276	20250326	163800	553697155	5790	5790	5790	5790	0
277	20250326	163700	553697155	5790	5790	5790	5790	0
278	20250326	163600	553697155	5790	5790	5790	5790	0
279	20250326	163500	553697155	5790	5790	5790	5790	0
280	20250326	163400	553697155	5790	5790	5790	5790	0
281	20250326	163300	553697155	5790	5790	5790	5790	0
282	20250326	163200	553697155	5790	5790	5790	5790	0
283	20250326	163100	553697155	5790	5790	5790	5790	0
284	20250326	163000	553697155	5790	5790	5790	5790	0
285	20250326	162900	553697155	5790	5790	5790	5790	0
286	20250326	162800	553697155	5790	5790	5790	5790	0
287	20250326	162700	553697155	5790	5790	5790	5790	0
288	20250326	162600	553697155	5790	5790	5790	5790	0
289	20250326	162500	553697155	5790	5790	5790	5790	0
290	20250326	162400	553697155	5790	5790	5790	5790	0
291	20250326	162300	553697155	5790	5790	5790	5790	0
292	20250326	162200	553697155	5790	5790	5790	5790	0
293	20250326	162100	553697155	5790	5790	5790	5790	0
294	20250326	162000	553697155	5790	5790	5790	5790	0
295	20250326	161900	553697155	5790	5790	5790	5790	0
296	20250326	161800	553697155	5790	5790	5790	5790	0
297	20250326	161700	553697155	5790	5790	5790	5790	0
298	20250326	161600	553697155	5790	5790	5790	5790	0
299	20250326	161500	553697155	5790	5790	5790	5790	0
300	20250326	161400	553697155	5790	5790	5790	5790	0
301	20250326	161300	553697155	5790	5790	5790	5790	0
302	20250326	161200	553697155	5790	5790	5790	5790	2294
303	20250326	161100	553697155	5790	5790	5790	5790	0
304	20250326	161000	553697155	5790	5790	5790	5790	0
305	20250326	160900	553697155	5790	5790	5790	5790	0
306	20250326	160800	553697155	5790	5790	5790	5790	0
307	20250326	160700	553697155	5790	5790	5790	5790	0
308	20250326	160600	553697155	5790	5790	5790	5790	0
309	20250326	160500	553697155	5790	5790	5790	5790	0
310	20250326	160400	553697155	5790	5790	5790	5790	0
311	20250326	160300	553697155	5790	5790	5790	5790	0
312	20250326	160200	553697155	5790	5790	5790	5790	0
313	20250326	160100	553697155	5790	5790	5790	5790	0
314	20250326	160000	553697155	5790	5790	5790	5790	0
315	20250326	155900	553697155	5790	5790	5790	5790	0
316	20250326	155800	553697155	5790	5790	5790	5790	0
317	20250326	155700	553697155	5790	5790	5790	5790	0
318	20250326	155600	553697155	5790	5790	5790	5790	0
319	20250326	155500	553697155	5790	5790	5790	5790	0
320	20250326	155400	553697155	5790	5790	5790	5790	0
321	20250326	155300	553697155	5790	5790	5790	5790	0
322	20250326	155200	553697155	5790	5790	5790	5790	0
323	20250326	155100	553697155	5790	5790	5790	5790	0
324	20250326	155000	553697155	5790	5790	5790	5790	0
325	20250326	154900	553697155	5790	5790	5790	5790	0
326	20250326	154800	553697155	5790	5790	5790	5790	0
327	20250326	154700	553697155	5790	5790	5790	5790	0
328	20250326	154600	553697155	5790	5790	5790	5790	0
329	20250326	154500	553697155	5790	5790	5790	5790	0
330	20250326	154400	553697155	5790	5790	5790	5790	0
331	20250326	154300	553697155	5790	5790	5790	5790	0
332	20250326	154200	553697155	5790	5790	5790	5790	2294
333	20250326	154100	553697155	5790	5790	5790	5790	0
334	20250326	154000	553697155	5790	5790	5790	5790	0
335	20250326	153900	553697155	5790	5790	5790	5790	0
336	20250326	153800	553697155	5790	5790	5790	5790	0
337	20250326	153700	553697155	5790	5790	5790	5790	0
338	20250326	153600	553697155	5790	5790	5790	5790	0
339	20250326	153500	553697155	5790	5790	5790	5790	0
340	20250326	153400	553697155	5790	5790	5790	5790	0
341	20250326	153300	553697155	5790	5790	5790	5790	0
342	20250326	153200	553697155	5790	5790	5790	5790	0
343	20250326	153100	553697155	5790	5790	5790	5790	0
344	20250326	153000	553697155	5790	5790	5790	5790	2294
345	20250326	152900	540414895	5730	5730	5730	5730	0
346	20250326	152800	540414895	5730	5730	5730	5730	0
347	20250326	152700	540414895	5730	5730	5730	5730	0
348	20250326	152600	540414895	5730	5730	5730	5730	0
349	20250326	152500	540414895	5730	5730	5730	5730	0
350	20250326	152400	540414895	5730	5730	5730	5730	0
351	20250326	152300	540414895	5730	5730	5730	5730	0
352	20250326	152200	540414895	5730	5730	5730	5730	0
353	20250326	152100	540414895	5730	5730	5730	5730	0
354	20250326	152000	540414895	5730	5730	5730	5730	0
355	20250326	151900	540414895	5730	5720	5730	5720	57
356	20250326	151800	540088845	5730	5730	5740	5720	334
357	20250326	151700	538175035	5730	5730	5730	5730	360
358	20250326	151600	536112235	5730	5720	5730	5720	270
359	20250326	151500	534566915	5720	5700	5720	5700	247
360	20250326	151400	533157395	5720	5720	5720	5720	1
361	20250326	151300	533151675	5720	5720	5720	5710	361
362	20250326	151200	531090135	5730	5730	5730	5730	0
363	20250326	151100	531090135	5730	5730	5730	5720	110
364	20250326	151000	530460835	5730	5730	5730	5730	8
365	20250326	150900	530414995	5730	5730	5730	5730	6
366	20250326	150800	530380615	5730	5720	5730	5720	9
367	20250326	150700	530329125	5730	5730	5730	5730	0
368	20250326	150600	530329125	5730	5730	5730	5700	36
369	20250326	150500	530123865	5720	5720	5720	5720	87
370	20250326	150400	529626225	5720	5700	5720	5700	62
371	20250326	150300	529272805	5710	5710	5710	5710	1
372	20250326	150200	529267095	5710	5710	5710	5710	191
373	20250326	150100	528176485	5720	5710	5720	5710	91
374	20250326	150000	527656835	5730	5730	5730	5730	132
375	20250326	145900	526900475	5730	5710	5730	5710	429
376	20250326	145800	524450865	5730	5710	5740	5710	21
377	20250326	145700	524330845	5740	5730	5740	5730	6
378	20250326	145600	524296455	5740	5740	5740	5740	0
379	20250326	145500	524296455	5740	5700	5740	5690	173
380	20250326	145400	523311035	5740	5740	5740	5740	0
381	20250326	145300	523311035	5740	5700	5740	5690	201
382	20250326	145200	522165385	5750	5700	5750	5700	100
383	20250326	145100	521595335	5710	5710	5710	5710	51
384	20250326	145000	521304125	5750	5750	5750	5750	5
385	20250326	144900	521275375	5760	5740	5760	5720	949
386	20250326	144800	515826945	5750	5750	5750	5750	0
387	20250326	144700	515826945	5750	5740	5750	5740	588
388	20250326	144600	512451185	5750	5730	5750	5730	14
389	20250326	144500	512370895	5740	5740	5740	5740	1
390	20250326	144400	512365155	5740	5720	5740	5710	310
391	20250326	144300	510591075	5720	5690	5720	5690	498
392	20250326	144200	507749995	5690	5700	5700	5690	82
393	20250326	144100	507283405	5700	5690	5700	5690	146
394	20250326	144000	506452655	5690	5690	5690	5680	94
395	20250326	143900	505918695	5680	5700	5700	5660	4274
396	20250326	143800	481694555	5740	5730	5740	5690	3282
397	20250326	143700	462986735	5740	5720	5740	5710	2836
398	20250326	143600	446781975	5730	5740	5740	5720	373
399	20250326	143500	444645395	5740	5740	5740	5740	1
400	20250326	143400	444639655	5730	5730	5730	5730	0
401	20250326	143300	444639655	5730	5730	5730	5730	180
402	20250326	143200	443608255	5740	5740	5740	5740	93
403	20250326	143100	443074435	5740	5740	5740	5730	124
404	20250326	143000	442362865	5740	5740	5740	5740	0
405	20250326	142900	442362865	5740	5740	5740	5740	0
406	20250326	142800	442362865	5740	5740	5740	5740	1
407	20250326	142700	442357125	5740	5740	5740	5740	0
408	20250326	142600	442357125	5740	5730	5740	5730	111
409	20250326	142500	441720995	5740	5740	5740	5740	100
410	20250326	142400	441146995	5740	5740	5740	5740	276
411	20250326	142300	439562755	5740	5740	5740	5740	101
412	20250326	142200	438983015	5740	5740	5740	5740	0
413	20250326	142100	438983015	5740	5740	5740	5740	0
414	20250326	142000	438983015	5740	5740	5740	5740	20
415	20250326	141900	438868215	5740	5750	5750	5710	2646
416	20250326	141800	423676005	5770	5780	5780	5750	1759
417	20250326	141700	413535455	5780	5780	5780	5780	1000
418	20250326	141600	407755455	5780	5780	5780	5780	0
419	20250326	141500	407755455	5780	5780	5780	5780	560
420	20250326	141400	404518655	5790	5790	5790	5790	97
421	20250326	141300	403957025	5800	5800	5800	5800	2
422	20250326	141200	403945425	5800	5800	5800	5800	1
423	20250326	141100	403939625	5790	5790	5790	5790	8
424	20250326	141000	403893305	5800	5800	5800	5800	0
425	20250326	140900	403893305	5800	5790	5800	5790	2
426	20250326	140800	403881715	5810	5810	5810	5810	0
427	20250326	140700	403881715	5810	5810	5810	5810	1
428	20250326	140600	403875905	5780	5780	5780	5780	200
429	20250326	140500	402719905	5790	5790	5790	5790	266
430	20250326	140400	401179765	5810	5800	5810	5800	101
431	20250326	140300	400593955	5790	5790	5790	5790	9
432	20250326	140200	400541845	5820	5820	5820	5820	101
433	20250326	140100	399954025	5820	5790	5820	5790	70
434	20250326	140000	399548695	5790	5810	5810	5790	378
435	20250326	135900	397354085	5810	5810	5820	5800	307
436	20250326	135800	395572425	5810	5810	5810	5810	0
437	20250326	135700	395572425	5810	5810	5810	5810	11
438	20250326	135600	395508515	5800	5800	5800	5800	0
439	20250326	135500	395508515	5800	5800	5800	5800	33
440	20250326	135400	395317115	5800	5790	5800	5790	220
441	20250326	135300	394042315	5800	5800	5800	5800	102
442	20250326	135200	393450715	5800	5800	5800	5800	20
443	20250326	135100	393334715	5800	5800	5800	5800	0
444	20250326	135000	393334715	5800	5800	5800	5800	151
445	20250326	134900	392458915	5800	5800	5800	5800	426
446	20250326	134800	389988115	5810	5810	5810	5810	0
447	20250326	134700	389988115	5810	5810	5810	5810	0
448	20250326	134600	389988115	5810	5810	5810	5810	0
449	20250326	134500	389988115	5810	5800	5810	5790	248
450	20250326	134400	388550605	5800	5800	5800	5800	400
451	20250326	134300	386230605	5800	5800	5800	5800	0
452	20250326	134200	386230605	5800	5800	5800	5800	5
453	20250326	134100	386201605	5800	5750	5800	5750	863
454	20250326	134000	381225505	5750	5780	5780	5740	1582
455	20250326	133900	372115795	5800	5780	5800	5780	11
456	20250326	133800	372052195	5800	5780	5800	5770	494
457	20250326	133700	369198715	5800	5840	5840	5790	1728
458	20250326	133600	359174255	5820	5820	5840	5820	48
459	20250326	133500	358894875	5840	5840	5840	5840	5
460	20250326	133400	358865675	5850	5830	5850	5830	51
461	20250326	133300	358568325	5860	5860	5860	5810	1827
462	20250326	133200	347936095	5840	5840	5840	5840	632
463	20250326	133100	344245215	5850	5860	5860	5850	828
464	20250326	133000	339400415	5860	5860	5860	5860	0
465	20250326	132900	339400415	5860	5850	5860	5840	310
466	20250326	132800	337588685	5860	5860	5860	5860	1978
467	20250326	132700	325997605	5900	5900	5900	5900	2
468	20250326	132600	325985805	5860	5860	5900	5860	496
469	20250326	132500	323079205	5860	5860	5860	5860	720
470	20250326	132400	318860005	5900	5860	5900	5860	147
471	20250326	132300	317998515	5860	5860	5860	5860	3
472	20250326	132200	317980935	5830	5870	5870	5830	1502
473	20250326	132100	309197805	5870	5870	5870	5870	1
474	20250326	132000	309191935	5900	5900	5900	5900	0
475	20250326	131900	309191935	5900	5900	5900	5900	0
476	20250326	131800	309191935	5900	5900	5900	5900	0
477	20250326	131700	309191935	5900	5900	5900	5900	0
478	20250326	131600	309191935	5900	5900	5900	5900	0
479	20250326	131500	309191935	5900	5900	5900	5900	0
480	20250326	131400	309191935	5900	5900	5900	5900	0
481	20250326	131300	309191935	5900	5900	5900	5900	0
482	20250326	131200	309191935	5900	5880	5900	5880	41
483	20250326	131100	308950235	5900	5900	5900	5900	0
484	20250326	131000	308950235	5900	5900	5900	5900	0
485	20250326	130900	308950235	5900	5900	5900	5900	0
486	20250326	130800	308950235	5900	5900	5900	5900	0
487	20250326	130700	308950235	5900	5870	5900	5860	363
488	20250326	130600	306822995	5910	5910	5910	5910	0
489	20250326	130500	306822995	5910	5910	5910	5910	100
490	20250326	130400	306231995	5910	5910	5910	5910	112
491	20250326	130300	305570075	5910	5910	5910	5910	20
492	20250326	130200	305451875	5910	5870	5910	5850	1370
493	20250326	130100	297413035	5910	5880	5910	5870	3205
494	20250326	130000	278590265	5920	5900	5920	5880	2389
495	20250326	125900	264531695	5920	5920	5920	5920	0
496	20250326	125800	264531695	5920	5920	5920	5920	0
497	20250326	125700	264531695	5920	5910	5920	5890	967
498	20250326	125600	258827465	5920	5920	5920	5920	268
499	20250326	125500	257240905	5920	5920	5920	5920	165
500	20250326	125400	256264105	5930	5930	5930	5930	11
501	20250326	125300	256198875	5930	5930	5930	5930	0
502	20250326	125200	256198875	5930	5920	5930	5920	413
503	20250326	125100	253753905	5920	5920	5920	5920	0
504	20250326	125000	253753905	5920	5900	5920	5900	420
505	20250326	124900	251275885	5930	5930	5930	5930	0
506	20250326	124800	251275885	5930	5930	5930	5930	0
507	20250326	124700	251275885	5930	5930	5930	5930	0
508	20250326	124600	251275885	5930	5930	5930	5930	0
509	20250326	124500	251275885	5930	5930	5930	5930	0
510	20250326	124400	251275885	5930	5930	5930	5920	21
511	20250326	124300	251151455	5940	5940	5940	5940	0
512	20250326	124200	251151455	5940	5940	5940	5940	0
513	20250326	124100	251151455	5940	5940	5940	5940	0
514	20250326	124000	251151455	5940	5910	5960	5900	3183
515	20250326	123900	232368725	5970	5970	5970	5970	0
516	20250326	123800	232368725	5970	5900	5970	5900	1890
517	20250326	123700	221215715	5910	5910	5910	5910	1138
518	20250326	123600	214490135	5920	5930	5930	5910	2244
519	20250326	123500	201207405	5940	5940	5940	5940	0
520	20250326	123400	201207405	5940	5930	5940	5920	2001
521	20250326	123300	189357445	5980	5980	5980	5980	0
522	20250326	123200	189357445	5980	5980	5980	5980	0
523	20250326	123100	189357445	5980	5930	5980	5930	600
524	20250326	123000	185799395	5920	5930	5930	5920	59
525	20250326	122900	185449535	5930	5940	5940	5930	1343
526	20250326	122800	177485445	5980	5980	5980	5980	0
527	20250326	122700	177485445	5980	5980	5980	5980	0
528	20250326	122600	177485445	5980	5980	5980	5980	0
529	20250326	122500	177485445	5980	5980	5980	5980	62
530	20250326	122400	177114685	5980	5980	5980	5980	2
531	20250326	122300	177102725	5940	5940	5940	5940	698
532	20250326	122200	172956605	5980	5940	5980	5940	253
533	20250326	122100	171453705	5940	5950	5980	5940	506
534	20250326	122000	168442985	5950	5950	5950	5950	1
535	20250326	121900	168437035	5980	5980	5980	5980	0
536	20250326	121800	168437035	5980	5980	5980	5980	1248
537	20250326	121700	160973995	5980	5980	5980	5950	119
538	20250326	121600	160265015	5980	5980	5980	5980	0
539	20250326	121500	160265015	5980	5980	5980	5980	0
540	20250326	121400	160265015	5980	5980	5980	5980	0
541	20250326	121300	160265015	5980	5950	5980	5950	2
542	20250326	121200	160253085	5980	5940	5980	5940	214
543	20250326	121100	158981885	5980	5980	5980	5980	2
544	20250326	121000	158969925	5980	5940	5980	5940	24
545	20250326	120900	158827245	5940	5940	5940	5940	10
546	20250326	120800	158767845	5940	5940	5940	5940	1
547	20250326	120700	158761905	5980	5940	5980	5940	3
548	20250326	120600	158744045	5980	5980	5980	5980	1
549	20250326	120500	158738065	5940	5940	5940	5940	44
550	20250326	120400	158476705	5980	5980	5980	5980	0
551	20250326	120300	158476705	5980	5980	5980	5980	0
552	20250326	120200	158476705	5980	5980	5980	5980	0
553	20250326	120100	158476705	5980	5950	5980	5940	292
554	20250326	120000	156742175	5980	5980	5980	5980	50
555	20250326	115900	156443175	5980	5980	5980	5980	0
556	20250326	115800	156443175	5980	5980	5980	5980	0
557	20250326	115700	156443175	5980	5980	5980	5980	0
558	20250326	115600	156443175	5980	5980	5980	5980	0
559	20250326	115500	156443175	5980	5980	5980	5980	0
560	20250326	115400	156443175	5980	5980	5980	5980	0
561	20250326	115300	156443175	5980	5980	5980	5980	0
562	20250326	115200	156443175	5980	5980	5980	5980	5
563	20250326	115100	156413275	5980	5980	5980	5980	0
564	20250326	115000	156413275	5980	5980	5980	5980	0
565	20250326	114900	156413275	5980	5980	5980	5980	0
566	20250326	114800	156413275	5980	5980	5980	5980	0
567	20250326	114700	156413275	5980	5940	5980	5940	2
568	20250326	114600	156401355	5980	5980	5980	5980	0
569	20250326	114500	156401355	5980	5980	5980	5980	20
570	20250326	114400	156281755	5980	5980	5980	5980	2
571	20250326	114300	156269795	5980	5980	5980	5980	0
572	20250326	114200	156269795	5980	5980	5980	5980	0
573	20250326	114100	156269795	5980	5980	5980	5980	0
574	20250326	114000	156269795	5980	5980	5980	5980	0
575	20250326	113900	156269795	5980	5980	5980	5980	0
576	20250326	113800	156269795	5980	5960	5980	5960	34
577	20250326	113700	156067135	5980	5980	5980	5980	0
578	20250326	113600	156067135	5980	5980	5980	5980	33
579	20250326	113500	155869795	5980	5980	5980	5980	0
580	20250326	113400	155869795	5980	5980	5980	5980	0
581	20250326	113300	155869795	5980	5980	5980	5980	0
582	20250326	113200	155869795	5980	5980	5980	5980	0
583	20250326	113100	155869795	5980	5980	5980	5980	0
584	20250326	113000	155869795	5980	5930	5980	5930	611
585	20250326	112900	152246515	5980	5950	5980	5930	444
586	20250326	112800	149607795	5980	5980	5980	5980	0
587	20250326	112700	149607795	5980	5980	5980	5980	0
588	20250326	112600	149607795	5980	5980	5980	5980	0
589	20250326	112500	149607795	5980	5980	5980	5980	0
590	20250326	112400	149607795	5980	5980	5980	5980	1
591	20250326	112300	149601815	5980	5950	5980	5950	11
592	20250326	112200	149536335	5980	5980	5980	5980	0
593	20250326	112100	149536335	5980	5950	5980	5950	289
594	20250326	112000	147816755	5950	5950	5950	5950	0
595	20250326	111900	147816755	5950	5950	5950	5950	0
596	20250326	111800	147816755	5950	5950	5950	5950	38
597	20250326	111700	147590655	5990	5990	5990	5990	0
598	20250326	111600	147590655	5990	5990	5990	5990	0
599	20250326	111500	147590655	5990	5990	5990	5990	10
600	20250326	111400	147530755	5990	5990	5990	5990	0
601	20250326	111300	147530755	5990	5990	5990	5990	2
602	20250326	111200	147518775	5980	5980	5980	5980	293
603	20250326	111100	145766635	5990	5990	5990	5990	4
604	20250326	111000	145742675	5980	5980	5980	5980	273
605	20250326	110900	144110135	5980	5980	5980	5980	0
606	20250326	110800	144110135	5980	5980	5980	5980	0
607	20250326	110700	144110135	5980	5980	5980	5980	227
608	20250326	110600	142752675	5980	5960	5980	5960	418
609	20250326	110500	140253275	5980	5960	5980	5960	287
610	20250326	110400	138538515	5960	5980	5980	5960	15
611	20250326	110300	138449035	5960	5960	5960	5960	13
612	20250326	110200	138371555	5980	5980	5980	5960	6
613	20250326	110100	138335715	5980	5980	5980	5980	19
614	20250326	110000	138222095	5980	5980	5980	5980	0
615	20250326	105900	138222095	5980	5980	5980	5980	0
616	20250326	105800	138222095	5980	5980	5980	5980	0
617	20250326	105700	138222095	5980	5980	5980	5980	0
618	20250326	105600	138222095	5980	5980	5980	5980	1
619	20250326	105500	138216115	5960	5970	5970	5960	86
620	20250326	105400	137703455	6000	6000	6000	6000	0
621	20250326	105300	137703455	6000	6000	6000	5970	1356
622	20250326	105200	129567825	6000	6000	6000	6000	0
623	20250326	105100	129567825	6000	6000	6000	6000	0
624	20250326	105000	129567825	6000	5990	6000	5990	30
625	20250326	104900	129387945	5980	5980	5980	5980	50
626	20250326	104800	129088945	6000	5970	6000	5970	11
627	20250326	104700	129023245	6000	6000	6000	6000	0
628	20250326	104600	129023245	6000	6000	6000	6000	0
629	20250326	104500	129023245	6000	6000	6000	6000	0
630	20250326	104400	129023245	6000	5970	6000	5960	3
631	20250326	104300	129005315	6000	6000	6000	6000	0
632	20250326	104200	129005315	6000	6000	6000	6000	0
633	20250326	104100	129005315	6000	6000	6000	6000	0
634	20250326	104000	129005315	6000	6000	6000	6000	0
635	20250326	103900	129005315	6000	6000	6000	6000	0
636	20250326	103800	129005315	6000	6000	6000	6000	0
637	20250326	103700	129005315	6000	6000	6000	6000	0
638	20250326	103600	129005315	6000	6000	6000	6000	0
639	20250326	103500	129005315	6000	5970	6000	5970	293
640	20250326	103400	127256075	5970	5970	5970	5970	1
641	20250326	103300	127250105	6010	5970	6010	5970	128
642	20250326	103200	126485875	6000	6000	6000	6000	0
643	20250326	103100	126485875	6000	6000	6000	6000	1
644	20250326	103000	126479875	6010	6010	6010	6010	0
645	20250326	102900	126479875	6010	6010	6010	6010	0
646	20250326	102800	126479875	6010	6010	6010	6010	1
647	20250326	102700	126473865	6010	6010	6010	6010	0
648	20250326	102600	126473865	6010	6000	6010	6000	52
649	20250326	102500	126161845	6000	6000	6000	6000	1
650	20250326	102400	126155845	6000	6000	6000	6000	0
651	20250326	102300	126155845	6000	5990	6000	5990	20
652	20250326	102200	126035945	5980	5960	5980	5960	1126
653	20250326	102100	119313955	5940	5940	5940	5940	0
654	20250326	102000	119313955	5940	5940	5940	5940	0
655	20250326	101900	119313955	5940	5940	5940	5940	0
656	20250326	101800	119313955	5940	5940	5940	5940	3
657	20250326	101700	119296135	5940	5940	5940	5940	0
658	20250326	101600	119296135	5940	5930	5940	5930	72
659	20250326	101500	118869005	5930	5930	5930	5930	12
660	20250326	101400	118797845	5930	5930	5930	5930	56
661	20250326	101300	118465765	5940	5940	5940	5940	0
662	20250326	101200	118465765	5940	5940	5940	5940	0
663	20250326	101100	118465765	5940	5940	5940	5940	0
664	20250326	101000	118465765	5940	5940	5940	5940	56
665	20250326	100900	118133125	5940	5940	5940	5940	1
666	20250326	100800	118127185	5920	5920	5920	5920	0
667	20250326	100700	118127185	5920	5920	5920	5920	0
668	20250326	100600	118127185	5920	5920	5920	5920	0
669	20250326	100500	118127185	5920	5920	5920	5920	399
670	20250326	100400	115765105	5920	5910	5920	5910	453
671	20250326	100300	113087485	5910	5905	5910	5905	70
672	20250326	100200	112674000	5905	5905	5905	5905	2
673	20250326	100100	112662190	5900	5900	5900	5900	13
674	20250326	100000	112585490	5900	5910	5910	5900	101
675	20250326	095900	111989580	5910	5910	5910	5910	5
676	20250326	095800	111960030	5910	5910	5910	5910	0
677	20250326	095700	111960030	5910	5910	5910	5910	1
678	20250326	095600	111954120	5905	5895	5905	5890	132
679	20250326	095500	111176485	5895	5910	5910	5895	256
680	20250326	095400	109665560	5910	5910	5910	5910	48
681	20250326	095300	109381880	5910	5910	5910	5910	0
682	20250326	095200	109381880	5910	5910	5910	5910	81
683	20250326	095100	108903170	5940	5920	5940	5920	194
684	20250326	095000	107754670	5920	5920	5920	5920	33
685	20250326	094900	107559310	5920	5920	5920	5920	0
686	20250326	094800	107559310	5920	5920	5920	5920	0
687	20250326	094700	107559310	5920	5920	5920	5920	74
688	20250326	094600	107121230	5920	5930	5940	5920	6
689	20250326	094500	107085680	5930	5920	5930	5920	202
690	20250326	094400	105889340	5920	5920	5920	5890	691
691	20250326	094300	101811240	5920	5920	5920	5920	11
692	20250326	094200	101746120	5920	5920	5920	5910	144
693	20250326	094100	100894640	5940	5940	5940	5940	0
694	20250326	094000	100894640	5940	5940	5940	5920	270
695	20250326	093900	99292220	5940	5940	5940	5940	0
696	20250326	093800	99292220	5940	5940	5940	5940	93
697	20250326	093700	98739800	5940	5950	5950	5940	212
698	20250326	093600	97479400	5960	5960	5960	5960	1
699	20250326	093500	97473440	5940	5960	5960	5940	18
700	20250326	093400	97366180	5960	5950	5960	5940	232
701	20250326	093300	95985940	5950	5950	5950	5950	0
702	20250326	093200	95985940	5950	5950	5950	5950	0
703	20250326	093100	95985940	5950	5950	5950	5950	18
704	20250326	093000	95878840	5950	5950	5950	5940	70
705	20250326	092900	95462350	5940	5950	5960	5940	680
706	20250326	092800	91416380	5960	5960	5960	5950	6
707	20250326	092700	91380650	5960	5930	5960	5930	1171
708	20250326	092600	84415620	5930	5900	5930	5900	188
709	20250326	092500	83306390	5930	5930	5930	5930	0
710	20250326	092400	83306390	5930	5900	5930	5880	862
711	20250326	092300	78229080	5930	5930	5930	5890	63
712	20250326	092200	77856640	5940	5930	5940	5930	201
713	20250326	092100	76664700	5930	5910	5930	5870	118
714	20250326	092000	75970300	5930	5900	5930	5880	545
715	20250326	091900	72761620	5910	5910	5910	5910	271
716	20250326	091800	71160010	5910	5920	5920	5910	1263
717	20250326	091700	63686550	5920	5920	5920	5900	1617
718	20250326	091600	54140360	5910	5930	5930	5910	895
719	20250326	091500	48840200	5930	5930	5930	5930	35
720	20250326	091400	48632650	5940	5940	5940	5940	36
721	20250326	091300	48418810	5920	5950	5950	5920	2039
722	20250326	091200	36325910	5960	5980	5980	5960	550
723	20250326	091100	33047430	5960	5960	5960	5960	325
724	20250326	091000	31110430	5980	5960	5980	5960	71
725	20250326	090900	30687240	5960	5960	5960	5960	16
726	20250326	090800	30591880	5980	5960	5980	5960	572
727	20250326	090700	27182740	5960	5960	5960	5960	401
728	20250326	090600	24792780	5960	5990	5990	5960	72
729	20250326	090500	24363050	5960	5980	5980	5960	507
730	20250326	090400	21340440	6010	6010	6010	6010	0
731	20250326	090300	21340440	6010	6000	6020	5950	574
732	20250326	090200	17909520	5990	5940	5990	5940	1097
733	20250326	090100	11342600	5970	5970	5970	5930	1438
734	20250326	090000	2788860	5990	6030	6030	5990	463