KissMeData/124560/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	202400	559168968	2990	2990	2990	2990	1949
3	20250321	202300	559168968	2990	2990	2990	2990	0
4	20250321	202200	559168968	2990	2990	2990	2990	0
5	20250321	202100	559168968	2990	2990	2990	2990	0
6	20250321	202000	559168968	2990	2990	2990	2990	0
7	20250321	201900	559168968	2990	2990	2990	2990	0
8	20250321	201800	559168968	2990	2990	2990	2990	0
9	20250321	201700	559168968	2990	2990	2990	2990	0
10	20250321	201600	559168968	2990	2990	2990	2990	0
11	20250321	201500	559168968	2990	2990	2990	2990	0
12	20250321	201400	559168968	2990	2990	2990	2990	0
13	20250321	201300	559168968	2990	2990	2990	2990	0
14	20250321	201200	559168968	2990	2990	2990	2990	0
15	20250321	201100	559168968	2990	2990	2990	2990	0
16	20250321	201000	559168968	2990	2990	2990	2990	0
17	20250321	200900	559168968	2990	2990	2990	2990	0
18	20250321	200800	559168968	2990	2990	2990	2990	0
19	20250321	200700	559168968	2990	2990	2990	2990	0
20	20250321	200600	559168968	2990	2990	2990	2990	0
21	20250321	200500	559168968	2990	2990	2990	2990	0
22	20250321	200400	559168968	2990	2990	2990	2990	0
23	20250321	200300	559168968	2990	2990	2990	2990	0
24	20250321	200200	559168968	2990	2990	2990	2990	0
25	20250321	200100	559168968	2990	2990	2990	2990	0
26	20250321	200000	559168968	2990	2990	2990	2990	0
27	20250321	195900	559168968	2990	2990	2990	2990	0
28	20250321	195800	559168968	2990	2990	2990	2990	0
29	20250321	195700	559168968	2990	2990	2990	2990	0
30	20250321	195600	559168968	2990	2990	2990	2990	0
31	20250321	195500	559168968	2990	2990	2990	2990	0
32	20250321	195400	559168968	2990	2990	2990	2990	1949
33	20250321	195300	559168968	2990	2990	2990	2990	0
34	20250321	195200	559168968	2990	2990	2990	2990	0
35	20250321	195100	559168968	2990	2990	2990	2990	0
36	20250321	195000	559168968	2990	2990	2990	2990	0
37	20250321	194900	559168968	2990	2990	2990	2990	0
38	20250321	194800	559168968	2990	2990	2990	2990	0
39	20250321	194700	559168968	2990	2990	2990	2990	0
40	20250321	194600	559168968	2990	2990	2990	2990	0
41	20250321	194500	559168968	2990	2990	2990	2990	0
42	20250321	194400	559168968	2990	2990	2990	2990	0
43	20250321	194300	559168968	2990	2990	2990	2990	0
44	20250321	194200	559168968	2990	2990	2990	2990	0
45	20250321	194100	559168968	2990	2990	2990	2990	0
46	20250321	194000	559168968	2990	2990	2990	2990	0
47	20250321	193900	559168968	2990	2990	2990	2990	0
48	20250321	193800	559168968	2990	2990	2990	2990	0
49	20250321	193700	559168968	2990	2990	2990	2990	0
50	20250321	193600	559168968	2990	2990	2990	2990	0
51	20250321	193500	559168968	2990	2990	2990	2990	0
52	20250321	193400	559168968	2990	2990	2990	2990	0
53	20250321	193300	559168968	2990	2990	2990	2990	0
54	20250321	193200	559168968	2990	2990	2990	2990	0
55	20250321	193100	559168968	2990	2990	2990	2990	0
56	20250321	193000	559168968	2990	2990	2990	2990	0
57	20250321	192900	559168968	2990	2990	2990	2990	0
58	20250321	192800	559168968	2990	2990	2990	2990	0
59	20250321	192700	559168968	2990	2990	2990	2990	0
60	20250321	192600	559168968	2990	2990	2990	2990	0
61	20250321	192500	559168968	2990	2990	2990	2990	0
62	20250321	192400	559168968	2990	2990	2990	2990	1949
63	20250321	192300	559168968	2990	2990	2990	2990	0
64	20250321	192200	559168968	2990	2990	2990	2990	0
65	20250321	192100	559168968	2990	2990	2990	2990	0
66	20250321	192000	559168968	2990	2990	2990	2990	0
67	20250321	191900	559168968	2990	2990	2990	2990	0
68	20250321	191800	559168968	2990	2990	2990	2990	0
69	20250321	191700	559168968	2990	2990	2990	2990	0
70	20250321	191600	559168968	2990	2990	2990	2990	0
71	20250321	191500	559168968	2990	2990	2990	2990	0
72	20250321	191400	559168968	2990	2990	2990	2990	0
73	20250321	191300	559168968	2990	2990	2990	2990	0
74	20250321	191200	559168968	2990	2990	2990	2990	0
75	20250321	191100	559168968	2990	2990	2990	2990	0
76	20250321	191000	559168968	2990	2990	2990	2990	0
77	20250321	190900	559168968	2990	2990	2990	2990	0
78	20250321	190800	559168968	2990	2990	2990	2990	0
79	20250321	190700	559168968	2990	2990	2990	2990	0
80	20250321	190600	559168968	2990	2990	2990	2990	0
81	20250321	190500	559168968	2990	2990	2990	2990	0
82	20250321	190400	559168968	2990	2990	2990	2990	0
83	20250321	190300	559168968	2990	2990	2990	2990	0
84	20250321	190200	559168968	2990	2990	2990	2990	0
85	20250321	190100	559168968	2990	2990	2990	2990	0
86	20250321	190000	559168968	2990	2990	2990	2990	0
87	20250321	185900	559168968	2990	2990	2990	2990	0
88	20250321	185800	559168968	2990	2990	2990	2990	0
89	20250321	185700	559168968	2990	2990	2990	2990	0
90	20250321	185600	559168968	2990	2990	2990	2990	0
91	20250321	185500	559168968	2990	2990	2990	2990	0
92	20250321	185400	559168968	2990	2990	2990	2990	1949
93	20250321	185300	559168968	2990	2990	2990	2990	0
94	20250321	185200	559168968	2990	2990	2990	2990	0
95	20250321	185100	559168968	2990	2990	2990	2990	0
96	20250321	185000	559168968	2990	2990	2990	2990	0
97	20250321	184900	559168968	2990	2990	2990	2990	0
98	20250321	184800	559168968	2990	2990	2990	2990	0
99	20250321	184700	559168968	2990	2990	2990	2990	0
100	20250321	184600	559168968	2990	2990	2990	2990	0
101	20250321	184500	559168968	2990	2990	2990	2990	0
102	20250321	184400	559168968	2990	2990	2990	2990	0
103	20250321	184300	559168968	2990	2990	2990	2990	0
104	20250321	184200	559168968	2990	2990	2990	2990	0
105	20250321	184100	559168968	2990	2990	2990	2990	0
106	20250321	184000	559168968	2990	2990	2990	2990	0
107	20250321	183900	559168968	2990	2990	2990	2990	0
108	20250321	183800	559168968	2990	2990	2990	2990	0
109	20250321	183700	559168968	2990	2990	2990	2990	0
110	20250321	183600	559168968	2990	2990	2990	2990	0
111	20250321	183500	559168968	2990	2990	2990	2990	0
112	20250321	183400	559168968	2990	2990	2990	2990	0
113	20250321	183300	559168968	2990	2990	2990	2990	0
114	20250321	183200	559168968	2990	2990	2990	2990	0
115	20250321	183100	559168968	2990	2990	2990	2990	0
116	20250321	183000	559168968	2990	2990	2990	2990	0
117	20250321	182900	559168968	2990	2990	2990	2990	0
118	20250321	182800	559168968	2990	2990	2990	2990	0
119	20250321	182700	559168968	2990	2990	2990	2990	0
120	20250321	182600	559168968	2990	2990	2990	2990	0
121	20250321	182500	559168968	2990	2990	2990	2990	0
122	20250321	182400	559168968	2990	2990	2990	2990	1949
123	20250321	182300	559168968	2990	2990	2990	2990	0
124	20250321	182200	559168968	2990	2990	2990	2990	0
125	20250321	182100	559168968	2990	2990	2990	2990	0
126	20250321	182000	559168968	2990	2990	2990	2990	0
127	20250321	181900	559168968	2990	2990	2990	2990	0
128	20250321	181800	559168968	2990	2990	2990	2990	0
129	20250321	181700	559168968	2990	2990	2990	2990	0
130	20250321	181600	559168968	2990	2990	2990	2990	0
131	20250321	181500	559168968	2990	2990	2990	2990	0
132	20250321	181400	559168968	2990	2990	2990	2990	0
133	20250321	181300	559168968	2990	2990	2990	2990	0
134	20250321	181200	559168968	2990	2990	2990	2990	0
135	20250321	181100	559168968	2990	2990	2990	2990	0
136	20250321	181000	559168968	2990	2990	2990	2990	0
137	20250321	180900	559168968	2990	2990	2990	2990	0
138	20250321	180800	559168968	2990	2990	2990	2990	0
139	20250321	180700	559168968	2990	2990	2990	2990	0
140	20250321	180600	559168968	2990	2990	2990	2990	0
141	20250321	180500	559168968	2990	2990	2990	2990	0
142	20250321	180400	559168968	2990	2990	2990	2990	0
143	20250321	180300	559168968	2990	2990	2990	2990	0
144	20250321	180200	559168968	2990	2990	2990	2990	0
145	20250321	180100	559168968	2990	2990	2990	2990	0
146	20250321	180000	559168968	2990	2990	2990	2990	0
147	20250321	175900	559168968	2990	2990	2990	2990	0
148	20250321	175800	559168968	2990	2990	2990	2990	0
149	20250321	175700	559168968	2990	2990	2990	2990	0
150	20250321	175600	559168968	2990	2990	2990	2990	0
151	20250321	175500	559168968	2990	2990	2990	2990	0
152	20250321	175400	559168968	2990	2990	2990	2990	1949
153	20250321	175300	559168968	2990	2990	2990	2990	0
154	20250321	175200	559168968	2990	2990	2990	2990	0
155	20250321	175100	559168968	2990	2990	2990	2990	0
156	20250321	175000	559168968	2990	2990	2990	2990	0
157	20250321	174900	559168968	2990	2990	2990	2990	0
158	20250321	174800	559168968	2990	2990	2990	2990	0
159	20250321	174700	559168968	2990	2990	2990	2990	0
160	20250321	174600	559168968	2990	2990	2990	2990	0
161	20250321	174500	559168968	2990	2990	2990	2990	0
162	20250321	174400	559168968	2990	2990	2990	2990	0
163	20250321	174300	559168968	2990	2990	2990	2990	0
164	20250321	174200	559168968	2990	2990	2990	2990	0
165	20250321	174100	559168968	2990	2990	2990	2990	0
166	20250321	174000	559168968	2990	2990	2990	2990	0
167	20250321	173900	559168968	2990	2990	2990	2990	0
168	20250321	173800	559168968	2990	2990	2990	2990	0
169	20250321	173700	559168968	2990	2990	2990	2990	0
170	20250321	173600	559168968	2990	2990	2990	2990	0
171	20250321	173500	559168968	2990	2990	2990	2990	0
172	20250321	173400	559168968	2990	2990	2990	2990	0
173	20250321	173300	559168968	2990	2990	2990	2990	0
174	20250321	173200	559168968	2990	2990	2990	2990	0
175	20250321	173100	559168968	2990	2990	2990	2990	0
176	20250321	173000	559168968	2990	2990	2990	2990	0
177	20250321	172900	559168968	2990	2990	2990	2990	0
178	20250321	172800	559168968	2990	2990	2990	2990	0
179	20250321	172700	559168968	2990	2990	2990	2990	0
180	20250321	172600	559168968	2990	2990	2990	2990	0
181	20250321	172500	559168968	2990	2990	2990	2990	0
182	20250321	172400	559168968	2990	2990	2990	2990	1949
183	20250321	172300	559168968	2990	2990	2990	2990	0
184	20250321	172200	559168968	2990	2990	2990	2990	0
185	20250321	172100	559168968	2990	2990	2990	2990	0
186	20250321	172000	559168968	2990	2990	2990	2990	0
187	20250321	171900	559168968	2990	2990	2990	2990	0
188	20250321	171800	559168968	2990	2990	2990	2990	0
189	20250321	171700	559168968	2990	2990	2990	2990	0
190	20250321	171600	559168968	2990	2990	2990	2990	0
191	20250321	171500	559168968	2990	2990	2990	2990	0
192	20250321	171400	559168968	2990	2990	2990	2990	0
193	20250321	171300	559168968	2990	2990	2990	2990	0
194	20250321	171200	559168968	2990	2990	2990	2990	0
195	20250321	171100	559168968	2990	2990	2990	2990	0
196	20250321	171000	559168968	2990	2990	2990	2990	0
197	20250321	170900	559168968	2990	2990	2990	2990	0
198	20250321	170800	559168968	2990	2990	2990	2990	0
199	20250321	170700	559168968	2990	2990	2990	2990	0
200	20250321	170600	559168968	2990	2990	2990	2990	0
201	20250321	170500	559168968	2990	2990	2990	2990	0
202	20250321	170400	559168968	2990	2990	2990	2990	0
203	20250321	170300	559168968	2990	2990	2990	2990	0
204	20250321	170200	559168968	2990	2990	2990	2990	0
205	20250321	170100	559168968	2990	2990	2990	2990	0
206	20250321	170000	559168968	2990	2990	2990	2990	0
207	20250321	165900	559168968	2990	2990	2990	2990	0
208	20250321	165800	559168968	2990	2990	2990	2990	0
209	20250321	165700	559168968	2990	2990	2990	2990	0
210	20250321	165600	559168968	2990	2990	2990	2990	0
211	20250321	165500	559168968	2990	2990	2990	2990	0
212	20250321	165400	559168968	2990	2990	2990	2990	1949
213	20250321	165300	559168968	2990	2990	2990	2990	0
214	20250321	165200	559168968	2990	2990	2990	2990	0
215	20250321	165100	559168968	2990	2990	2990	2990	0
216	20250321	165000	559168968	2990	2990	2990	2990	0
217	20250321	164900	559168968	2990	2990	2990	2990	0
218	20250321	164800	559168968	2990	2990	2990	2990	0
219	20250321	164700	559168968	2990	2990	2990	2990	0
220	20250321	164600	559168968	2990	2990	2990	2990	0
221	20250321	164500	559168968	2990	2990	2990	2990	0
222	20250321	164400	559168968	2990	2990	2990	2990	0
223	20250321	164300	559168968	2990	2990	2990	2990	0
224	20250321	164200	559168968	2990	2990	2990	2990	0
225	20250321	164100	559168968	2990	2990	2990	2990	0
226	20250321	164000	559168968	2990	2990	2990	2990	0
227	20250321	163900	559168968	2990	2990	2990	2990	0
228	20250321	163800	559168968	2990	2990	2990	2990	0
229	20250321	163700	559168968	2990	2990	2990	2990	0
230	20250321	163600	559168968	2990	2990	2990	2990	0
231	20250321	163500	559168968	2990	2990	2990	2990	0
232	20250321	163400	559168968	2990	2990	2990	2990	0
233	20250321	163300	559168968	2990	2990	2990	2990	0
234	20250321	163200	559168968	2990	2990	2990	2990	0
235	20250321	163100	559168968	2990	2990	2990	2990	0
236	20250321	163000	559168968	2990	2990	2990	2990	0
237	20250321	162900	559168968	2990	2990	2990	2990	0
238	20250321	162800	559168968	2990	2990	2990	2990	0
239	20250321	162700	559168968	2990	2990	2990	2990	0
240	20250321	162600	559168968	2990	2990	2990	2990	0
241	20250321	162500	559168968	2990	2990	2990	2990	0
242	20250321	162400	559168968	2990	2990	2990	2990	1949
243	20250321	162300	559168968	2990	2990	2990	2990	0
244	20250321	162200	559168968	2990	2990	2990	2990	0
245	20250321	162100	559168968	2990	2990	2990	2990	0
246	20250321	162000	559168968	2990	2990	2990	2990	0
247	20250321	161900	559168968	2990	2990	2990	2990	0
248	20250321	161800	559168968	2990	2990	2990	2990	0
249	20250321	161700	559168968	2990	2990	2990	2990	0
250	20250321	161600	559168968	2990	2990	2990	2990	0
251	20250321	161500	559168968	2990	2990	2990	2990	0
252	20250321	161400	559168968	2990	2990	2990	2990	0
253	20250321	161300	559168968	2990	2990	2990	2990	0
254	20250321	161200	559168968	2990	2990	2990	2990	0
255	20250321	161100	559168968	2990	2990	2990	2990	0
256	20250321	161000	559168968	2990	2990	2990	2990	0
257	20250321	160900	559168968	2990	2990	2990	2990	0
258	20250321	160800	559168968	2990	2990	2990	2990	0
259	20250321	160700	559168968	2990	2990	2990	2990	0
260	20250321	160600	559168968	2990	2990	2990	2990	0
261	20250321	160500	559168968	2990	2990	2990	2990	0
262	20250321	160400	559168968	2990	2990	2990	2990	0
263	20250321	160300	559168968	2990	2990	2990	2990	0
264	20250321	160200	559168968	2990	2990	2990	2990	0
265	20250321	160100	559168968	2990	2990	2990	2990	0
266	20250321	160000	559168968	2990	2990	2990	2990	0
267	20250321	155900	559168968	2990	2990	2990	2990	0
268	20250321	155800	559168968	2990	2990	2990	2990	0
269	20250321	155700	559168968	2990	2990	2990	2990	0
270	20250321	155600	559168968	2990	2990	2990	2990	0
271	20250321	155500	559168968	2990	2990	2990	2990	0
272	20250321	155400	559168968	2990	2990	2990	2990	1949
273	20250321	155300	559168968	2990	2990	2990	2990	0
274	20250321	155200	559168968	2990	2990	2990	2990	0
275	20250321	155100	559168968	2990	2990	2990	2990	0
276	20250321	155000	559168968	2990	2990	2990	2990	0
277	20250321	154900	559168968	2990	2990	2990	2990	0
278	20250321	154800	559168968	2990	2990	2990	2990	0
279	20250321	154700	559168968	2990	2990	2990	2990	0
280	20250321	154600	559168968	2990	2990	2990	2990	0
281	20250321	154500	559168968	2990	2990	2990	2990	0
282	20250321	154400	559168968	2990	2990	2990	2990	0
283	20250321	154300	559168968	2990	2990	2990	2990	0
284	20250321	154200	559168968	2990	2990	2990	2990	0
285	20250321	154100	559168968	2990	2990	2990	2990	0
286	20250321	154000	559168968	2990	2990	2990	2990	0
287	20250321	153900	559168968	2990	2990	2990	2990	0
288	20250321	153800	559168968	2990	2990	2990	2990	0
289	20250321	153700	559168968	2990	2990	2990	2990	0
290	20250321	153600	559168968	2990	2990	2990	2990	0
291	20250321	153500	559168968	2990	2990	2990	2990	0
292	20250321	153400	559168968	2990	2990	2990	2990	0
293	20250321	153300	559168968	2990	2990	2990	2990	0
294	20250321	153200	559168968	2990	2990	2990	2990	0
295	20250321	153100	559168968	2990	2990	2990	2990	0
296	20250321	153000	559168968	2990	2990	2990	2990	1949
297	20250321	152900	553341458	2985	2985	2985	2985	0
298	20250321	152800	553341458	2985	2985	2985	2985	0
299	20250321	152700	553341458	2985	2985	2985	2985	0
300	20250321	152600	553341458	2985	2985	2985	2985	0
301	20250321	152500	553341458	2985	2985	2985	2985	0
302	20250321	152400	553341458	2985	2985	2985	2985	0
303	20250321	152300	553341458	2985	2985	2985	2985	0
304	20250321	152200	553341458	2985	2985	2985	2985	0
305	20250321	152100	553341458	2985	2985	2985	2985	0
306	20250321	152000	553341458	2985	2985	2985	2985	0
307	20250321	151900	553341458	2985	2985	2985	2980	665
308	20250321	151800	551357083	2985	2980	2985	2980	222
309	20250321	151700	550695518	2980	2980	2980	2980	0
310	20250321	151600	550695518	2980	2980	2980	2980	406
311	20250321	151500	549485638	2980	2980	2980	2980	0
312	20250321	151400	549485638	2980	2980	2980	2980	36
313	20250321	151300	549378358	2980	2990	2990	2980	64
314	20250321	151200	549187198	2995	2995	2995	2995	0
315	20250321	151100	549187198	2995	2995	2995	2995	0
316	20250321	151000	549187198	2995	2995	2995	2995	0
317	20250321	150900	549187198	2995	2995	2995	2995	0
318	20250321	150800	549187198	2995	2995	2995	2995	0
319	20250321	150700	549187198	2995	2995	2995	2995	0
320	20250321	150600	549187198	2995	2995	2995	2995	1813
321	20250321	150500	543757263	2990	2990	2990	2990	0
322	20250321	150400	543757263	2990	2990	2990	2990	0
323	20250321	150300	543757263	2990	2990	2990	2990	1
324	20250321	150200	543754273	2995	2995	2995	2995	1609
325	20250321	150100	538935318	2995	2995	2995	2995	0
326	20250321	150000	538935318	2995	2990	2995	2990	717
327	20250321	145900	536788153	2990	2990	2990	2990	0
328	20250321	145800	536788153	2990	2990	2990	2990	1485
329	20250321	145700	532348003	2985	2985	2985	2985	179
330	20250321	145600	531813688	2985	2985	2985	2985	110
331	20250321	145500	531485338	2985	2985	2985	2985	40
332	20250321	145400	531365938	2975	2975	2975	2975	1000
333	20250321	145300	528390938	2975	2980	2980	2975	9260
334	20250321	145200	500832483	2985	2985	2985	2985	0
335	20250321	145100	500832483	2985	2985	2985	2985	5092
336	20250321	145000	485632863	2985	2985	2985	2985	408
337	20250321	144900	484414983	2980	2980	2980	2980	0
338	20250321	144800	484414983	2980	2980	2980	2980	328
339	20250321	144700	483437543	2980	2980	2980	2980	0
340	20250321	144600	483437543	2980	2985	2985	2980	334
341	20250321	144500	482440738	2990	2990	2990	2990	74
342	20250321	144400	482219478	2990	2990	2990	2990	53
343	20250321	144300	482061008	2985	2985	2985	2985	1
344	20250321	144200	482058023	2990	2990	2990	2990	0
345	20250321	144100	482058023	2990	2990	2990	2990	85
346	20250321	144000	481803873	2990	2990	2990	2990	40
347	20250321	143900	481684273	2985	2985	2985	2985	0
348	20250321	143800	481684273	2985	2985	2985	2985	0
349	20250321	143700	481684273	2985	2985	2985	2985	1433
350	20250321	143600	477406768	2985	2985	2985	2985	640
351	20250321	143500	475496368	2990	2990	2990	2990	0
352	20250321	143400	475496368	2990	2990	2990	2990	21
353	20250321	143300	475433578	2985	2985	2985	2985	0
354	20250321	143200	475433578	2985	2985	2985	2985	212
355	20250321	143100	474800758	2985	2985	2985	2985	0
356	20250321	143000	474800758	2985	2985	2985	2985	0
357	20250321	142900	474800758	2985	2985	2985	2985	0
358	20250321	142800	474800758	2985	2985	2985	2985	0
359	20250321	142700	474800758	2985	2985	2985	2985	0
360	20250321	142600	474800758	2985	2985	2985	2985	0
361	20250321	142500	474800758	2985	2985	2985	2985	5335
362	20250321	142400	458875783	2985	2985	2985	2985	0
363	20250321	142300	458875783	2985	2985	2985	2985	12
364	20250321	142200	458839963	2990	2990	2990	2990	0
365	20250321	142100	458839963	2990	2990	2990	2990	0
366	20250321	142000	458839963	2990	2990	2990	2990	0
367	20250321	141900	458839963	2990	2990	2990	2990	0
368	20250321	141800	458839963	2990	2990	2990	2990	0
369	20250321	141700	458839963	2990	2990	2990	2990	0
370	20250321	141600	458839963	2990	2990	2990	2990	566
371	20250321	141500	457147623	2990	2990	2990	2990	259
372	20250321	141400	456373213	2990	2990	2990	2990	0
373	20250321	141300	456373213	2990	2990	2990	2990	0
374	20250321	141200	456373213	2990	2990	2990	2990	0
375	20250321	141100	456373213	2990	2990	2990	2990	1
376	20250321	141000	456370223	2990	2990	2990	2990	0
377	20250321	140900	456370223	2990	2990	2990	2990	2
378	20250321	140800	456364243	2990	2990	2990	2990	2000
379	20250321	140700	450384243	2995	2995	2995	2995	422
380	20250321	140600	449120353	3000	2995	3000	2995	47
381	20250321	140500	448979373	2995	2995	2995	2995	0
382	20250321	140400	448979373	2995	2995	2995	2995	0
383	20250321	140300	448979373	2995	2995	2995	2995	598
384	20250321	140200	447188363	2995	2995	2995	2995	0
385	20250321	140100	447188363	2995	2995	2995	2995	0
386	20250321	140000	447188363	2995	2995	2995	2995	0
387	20250321	135900	447188363	2995	2995	2995	2995	0
388	20250321	135800	447188363	2995	2995	2995	2995	400
389	20250321	135700	445990363	3000	3000	3000	3000	0
390	20250321	135600	445990363	3000	3000	3000	3000	0
391	20250321	135500	445990363	3000	3000	3000	3000	0
392	20250321	135400	445990363	3000	3000	3000	3000	0
393	20250321	135300	445990363	3000	3000	3000	3000	0
394	20250321	135200	445990363	3000	2995	3000	2995	2361
395	20250321	135100	438918938	2995	2995	2995	2995	0
396	20250321	135000	438918938	2995	2995	2995	2995	0
397	20250321	134900	438918938	2995	2995	2995	2995	0
398	20250321	134800	438918938	2995	2995	2995	2995	0
399	20250321	134700	438918938	2995	2995	2995	2995	0
400	20250321	134600	438918938	2995	2995	2995	2995	0
401	20250321	134500	438918938	2995	2995	2995	2995	0
402	20250321	134400	438918938	2995	2995	2995	2995	40
403	20250321	134300	438799138	2990	2990	2990	2990	0
404	20250321	134200	438799138	2990	2990	2990	2990	0
405	20250321	134100	438799138	2990	2990	2990	2990	0
406	20250321	134000	438799138	2990	2990	2990	2990	0
407	20250321	133900	438799138	2990	2990	2990	2990	0
408	20250321	133800	438799138	2990	2990	2990	2990	0
409	20250321	133700	438799138	2990	2990	2990	2990	0
410	20250321	133600	438799138	2990	2990	2990	2990	0
411	20250321	133500	438799138	2990	2990	2990	2990	0
412	20250321	133400	438799138	2990	2990	2990	2990	310
413	20250321	133300	437872238	2995	2995	2995	2995	0
414	20250321	133200	437872238	2995	2995	2995	2995	0
415	20250321	133100	437872238	2995	2995	2995	2995	293
416	20250321	133000	436994703	2995	2995	2995	2995	2207
417	20250321	132900	430384738	2995	2995	2995	2995	0
418	20250321	132800	430384738	2995	2995	2995	2995	500
419	20250321	132700	428887238	2995	2995	2995	2995	78
420	20250321	132600	428653628	3000	3000	3000	3000	0
421	20250321	132500	428653628	3000	3000	3000	3000	0
422	20250321	132400	428653628	3000	3000	3000	3000	0
423	20250321	132300	428653628	3000	3000	3000	3000	0
424	20250321	132200	428653628	3000	3000	3000	3000	0
425	20250321	132100	428653628	3000	3000	3000	3000	1
426	20250321	132000	428650628	2995	2995	2995	2995	50
427	20250321	131900	428500878	2995	2995	2995	2995	131
428	20250321	131800	428108533	2980	2980	2980	2980	2014
429	20250321	131700	422106813	2985	2985	2985	2985	2000
430	20250321	131600	416136813	2985	2985	2985	2985	1
431	20250321	131500	416133828	2990	2990	2990	2990	500
432	20250321	131400	414638828	2990	2990	2990	2990	5200
433	20250321	131300	399090828	2990	2990	2990	2990	300
434	20250321	131200	398193828	2990	2995	2995	2990	1500
435	20250321	131100	393707238	3000	3000	3000	3000	0
436	20250321	131000	393707238	3000	3000	3000	3000	50
437	20250321	130900	393557238	2995	3000	3000	2995	101
438	20250321	130800	393254243	3000	3000	3000	3000	0
439	20250321	130700	393254243	3000	3000	3000	3000	0
440	20250321	130600	393254243	3000	3000	3000	3000	102
441	20250321	130500	392948243	3000	3000	3000	3000	715
442	20250321	130400	390803243	3000	3000	3000	3000	0
443	20250321	130300	390803243	3000	3000	3000	3000	0
444	20250321	130200	390803243	3000	3000	3000	3000	0
445	20250321	130100	390803243	3000	3000	3000	3000	0
446	20250321	130000	390803243	3000	2995	3000	2995	3
447	20250321	125900	390794253	2995	2995	2995	2995	0
448	20250321	125800	390794253	2995	2995	2995	2995	5
449	20250321	125700	390779278	3000	3000	3000	3000	0
450	20250321	125600	390779278	3000	2995	3000	2995	827
451	20250321	125500	388298288	3000	2995	3000	2995	2119
452	20250321	125400	381941963	2990	2990	2990	2990	0
453	20250321	125300	381941963	2990	2990	2990	2990	0
454	20250321	125200	381941963	2990	2990	2990	2990	2
455	20250321	125100	381935983	2995	2995	2995	2995	0
456	20250321	125000	381935983	2995	2995	2995	2995	1000
457	20250321	124900	378940983	2995	2995	2995	2995	0
458	20250321	124800	378940983	2995	2995	2995	2995	2
459	20250321	124700	378934993	2995	2995	2995	2995	0
460	20250321	124600	378934993	2995	2995	2995	2995	0
461	20250321	124500	378934993	2995	2995	2995	2995	599
462	20250321	124400	377140988	2995	2995	2995	2995	2
463	20250321	124300	377134998	2995	2995	2995	2995	0
464	20250321	124200	377134998	2995	2995	2995	2995	300
465	20250321	124100	376236498	2995	2990	2995	2990	5
466	20250321	124000	376221533	2990	2990	2990	2990	0
467	20250321	123900	376221533	2990	2990	2990	2990	0
468	20250321	123800	376221533	2990	2990	2990	2990	0
469	20250321	123700	376221533	2990	2990	2990	2990	2
470	20250321	123600	376215553	2990	2990	2990	2990	0
471	20250321	123500	376215553	2990	2990	2990	2990	0
472	20250321	123400	376215553	2990	2990	2990	2990	0
473	20250321	123300	376215553	2990	2990	2990	2990	2
474	20250321	123200	376209573	2990	2990	2990	2990	0
475	20250321	123100	376209573	2990	2990	2990	2990	0
476	20250321	123000	376209573	2990	2990	2990	2990	0
477	20250321	122900	376209573	2990	2990	2990	2990	151
478	20250321	122800	375758083	2995	2995	2995	2995	0
479	20250321	122700	375758083	2995	2995	2995	2995	0
480	20250321	122600	375758083	2995	2995	2995	2995	0
481	20250321	122500	375758083	2995	2995	2995	2995	0
482	20250321	122400	375758083	2995	2995	2995	2995	0
483	20250321	122300	375758083	2995	2995	2995	2995	578
484	20250321	122200	374026973	2990	2990	2990	2990	2
485	20250321	122100	374020993	2990	2990	2990	2990	0
486	20250321	122000	374020993	2990	2990	2990	2990	1011
487	20250321	121900	370998103	2990	2990	2990	2990	0
488	20250321	121800	370998103	2990	2990	2990	2990	2
489	20250321	121700	370992123	2990	2990	2990	2990	2030
490	20250321	121600	364922423	2995	2995	2995	2995	0
491	20250321	121500	364922423	2995	2995	2995	2995	0
492	20250321	121400	364922423	2995	2995	2995	2995	0
493	20250321	121300	364922423	2995	2995	2995	2995	0
494	20250321	121200	364922423	2995	2995	2995	2995	0
495	20250321	121100	364922423	2995	2995	2995	2995	108
496	20250321	121000	364598963	2995	2995	2995	2995	24
497	20250321	120900	364527083	2990	2990	2990	2990	0
498	20250321	120800	364527083	2990	2990	2990	2990	0
499	20250321	120700	364527083	2990	2995	2995	2990	372
500	20250321	120600	363412953	3000	3000	3000	3000	0
501	20250321	120500	363412953	3000	3000	3000	3000	0
502	20250321	120400	363412953	3000	3000	3000	3000	1
503	20250321	120300	363409953	2995	2995	3000	2995	4
504	20250321	120200	363397968	2995	2995	2995	2995	0
505	20250321	120100	363397968	2995	2995	2995	2995	0
506	20250321	120000	363397968	2995	2995	2995	2995	0
507	20250321	115900	363397968	2995	2995	2995	2995	0
508	20250321	115800	363397968	2995	2995	2995	2995	0
509	20250321	115700	363397968	2995	2995	2995	2995	0
510	20250321	115600	363397968	2995	2995	2995	2995	2
511	20250321	115500	363391978	2995	2995	2995	2995	1
512	20250321	115400	363388983	3005	3005	3005	3005	10
513	20250321	115300	363358933	3005	3000	3005	3000	2717
514	20250321	115200	355205543	2995	2997	2997	2995	2
515	20250321	115100	355199551	2995	2995	2995	2995	0
516	20250321	115000	355199551	2995	2995	2995	2995	1560
517	20250321	114900	350527351	2995	2995	2995	2995	500
518	20250321	114800	349029851	2990	2990	2990	2990	2
519	20250321	114700	349023871	2990	2990	2990	2990	0
520	20250321	114600	349023871	2990	2990	2990	2990	0
521	20250321	114500	349023871	2990	2990	2990	2990	100
522	20250321	114400	348724871	2985	2985	2985	2985	2
523	20250321	114300	348718901	2985	2985	2985	2985	0
524	20250321	114200	348718901	2985	2985	2985	2985	2
525	20250321	114100	348712931	2985	2985	2985	2985	2
526	20250321	114000	348706961	2990	2990	2990	2990	49
527	20250321	113900	348560451	2990	2990	2990	2990	0
528	20250321	113800	348560451	2990	2990	2990	2990	0
529	20250321	113700	348560451	2990	2990	2990	2990	2
530	20250321	113600	348554471	2990	2990	2990	2990	1
531	20250321	113500	348551481	2990	2990	2990	2990	300
532	20250321	113400	347654481	2990	2990	2990	2990	0
533	20250321	113300	347654481	2990	2990	2990	2990	2
534	20250321	113200	347648501	2995	2995	2995	2995	0
535	20250321	113100	347648501	2995	2995	2995	2990	1056
536	20250321	113000	344486281	2990	2990	2990	2990	10
537	20250321	112900	344456381	2990	2990	2990	2990	2
538	20250321	112800	344450401	2990	2990	2990	2990	47
539	20250321	112700	344309871	2990	2990	2990	2990	400
540	20250321	112600	343113871	2990	2985	2990	2985	2
541	20250321	112500	343107896	2980	2980	2980	2980	0
542	20250321	112400	343107896	2980	2980	2980	2980	0
543	20250321	112300	343107896	2980	2980	2980	2980	1
544	20250321	112200	343104916	2990	2985	2990	2985	3
545	20250321	112100	343095956	2990	2990	2990	2990	0
546	20250321	112000	343095956	2990	2990	2990	2990	0
547	20250321	111900	343095956	2990	2990	2990	2990	1
548	20250321	111800	343092966	2985	2990	2990	2985	3
549	20250321	111700	343084006	2980	2980	2980	2980	0
550	20250321	111600	343084006	2980	2980	2980	2980	0
551	20250321	111500	343084006	2980	2980	2980	2980	0
552	20250321	111400	343084006	2980	2980	2980	2980	3
553	20250321	111300	343075066	2980	2980	2980	2980	0
554	20250321	111200	343075066	2980	2980	2980	2980	330
555	20250321	111100	342091666	2985	2980	2985	2980	707
556	20250321	111000	339981281	2980	2980	2980	2980	0
557	20250321	110900	339981281	2980	2980	2980	2980	50
558	20250321	110800	339832281	2980	2980	2980	2980	150
559	20250321	110700	339385281	2980	2980	2980	2980	19
560	20250321	110600	339328661	2980	2980	2980	2980	0
561	20250321	110500	339328661	2980	2980	2980	2980	15
562	20250321	110400	339283961	2985	2985	2985	2985	100
563	20250321	110300	338985461	2980	2980	2980	2980	302
564	20250321	110200	338085501	2980	2980	2980	2980	0
565	20250321	110100	338085501	2980	2980	2980	2980	0
566	20250321	110000	338085501	2980	2980	2980	2980	0
567	20250321	105900	338085501	2980	2980	2980	2980	37
568	20250321	105800	337975241	2985	2985	2985	2985	100
569	20250321	105700	337676741	2980	2980	2980	2980	0
570	20250321	105600	337676741	2980	2980	2980	2980	1
571	20250321	105500	337673761	2985	2985	2985	2985	1
572	20250321	105400	337670776	2980	2980	2980	2980	0
573	20250321	105300	337670776	2980	2980	2980	2980	0
574	20250321	105200	337670776	2980	2980	2980	2980	2
575	20250321	105100	337664816	2985	2985	2985	2985	0
576	20250321	105000	337664816	2985	2985	2985	2985	17
577	20250321	104900	337614071	2985	2985	2985	2985	0
578	20250321	104800	337614071	2985	2985	2985	2980	13
579	20250321	104700	337575276	2985	2985	2985	2985	0
580	20250321	104600	337575276	2985	2985	2985	2985	0
581	20250321	104500	337575276	2985	2980	2985	2980	100
582	20250321	104400	337277271	2980	2980	2980	2980	2
583	20250321	104300	337271311	2985	2985	2985	2985	0
584	20250321	104200	337271311	2985	2985	2985	2985	0
585	20250321	104100	337271311	2985	2980	2985	2980	5
586	20250321	104000	337256396	2985	2985	2985	2985	0
587	20250321	103900	337256396	2985	2985	2985	2985	0
588	20250321	103800	337256396	2985	2985	2985	2985	1
589	20250321	103700	337253411	2980	2980	2980	2980	2
590	20250321	103600	337247451	2980	2980	2980	2980	0
591	20250321	103500	337247451	2980	2977	2980	2977	777
592	20250321	103400	334932195	2977	2977	2977	2977	0
593	20250321	103300	334932195	2977	2975	2977	2975	132
594	20250321	103200	334539235	2980	2980	2980	2980	0
595	20250321	103100	334539235	2980	2980	2980	2980	11
596	20250321	103000	334506455	2975	2975	2975	2975	0
597	20250321	102900	334506455	2975	2975	2975	2970	269
598	20250321	102800	333707495	2975	2975	2975	2975	0
599	20250321	102700	333707495	2975	2975	2975	2975	0
600	20250321	102600	333707495	2975	2975	2975	2975	174
601	20250321	102500	333189845	2975	2975	2975	2975	24
602	20250321	102400	333118445	2975	2975	2975	2970	1446
603	20250321	102300	328817425	2970	2970	2970	2970	32
604	20250321	102200	328722385	2970	2965	2970	2965	21
605	20250321	102100	328660020	2970	2970	2970	2970	1
606	20250321	102000	328657050	2970	2970	2970	2970	498
607	20250321	101900	327177990	2970	2970	2970	2970	1000
608	20250321	101800	324207990	2965	2960	2965	2960	3
609	20250321	101700	324199100	2960	2960	2960	2960	0
610	20250321	101600	324199100	2960	2965	2965	2960	600
611	20250321	101500	322423095	2970	2970	2970	2970	50
612	20250321	101400	322274595	2965	2970	2970	2965	5
613	20250321	101300	322259755	2970	2960	2970	2960	103
614	20250321	101200	321954865	2965	2965	2965	2965	0
615	20250321	101100	321954865	2965	2965	2965	2965	1101
616	20250321	101000	318690400	2960	2960	2960	2960	88
617	20250321	100900	318429920	2960	2960	2960	2960	0
618	20250321	100800	318429920	2960	2960	2960	2960	40
619	20250321	100700	318311520	2970	2970	2970	2970	0
620	20250321	100600	318311520	2970	2970	2970	2970	0
621	20250321	100500	318311520	2970	2970	2970	2970	0
622	20250321	100400	318311520	2970	2965	2970	2965	3
623	20250321	100300	318302620	2955	2955	2955	2955	0
624	20250321	100200	318302620	2955	2955	2955	2955	8505
625	20250321	100100	293170345	2970	2975	2975	2970	2
626	20250321	100000	293164400	2965	2960	2965	2960	2077
627	20250321	095900	287016145	2960	2960	2960	2960	603
628	20250321	095800	285231265	2965	2965	2965	2965	3
629	20250321	095700	285222370	2960	2960	2960	2960	0
630	20250321	095600	285222370	2960	2960	2960	2960	0
631	20250321	095500	285222370	2960	2960	2960	2960	2
632	20250321	095400	285216450	2965	2965	2965	2965	0
633	20250321	095300	285216450	2965	2965	2965	2965	0
634	20250321	095200	285216450	2965	2970	2970	2965	31
635	20250321	095100	285124530	2965	2965	2965	2965	974
636	20250321	095000	282236620	2965	2965	2965	2965	0
637	20250321	094900	282236620	2965	2970	2970	2965	506
638	20250321	094800	280735085	2970	2975	2975	2970	33
639	20250321	094700	280636920	2975	2970	2975	2970	48
640	20250321	094600	280494270	2975	2975	2975	2975	101
641	20250321	094500	280193795	2975	2970	2975	2970	506
642	20250321	094400	278690955	2960	2965	2965	2960	530
643	20250321	094300	277122005	2970	2970	2970	2970	10
644	20250321	094200	277092305	2960	2965	2965	2960	5813
645	20250321	094100	259885535	2975	2970	2975	2970	12
646	20250321	094000	259849845	2965	2980	2980	2965	1071
647	20250321	093900	256674240	2980	2980	2980	2980	0
648	20250321	093800	256674240	2980	2980	2980	2980	10
649	20250321	093700	256644440	2975	2965	2975	2965	196
650	20250321	093600	256062175	2965	2965	2965	2965	4019
651	20250321	093500	244145840	2960	2965	2965	2960	448
652	20250321	093400	242819750	2965	2965	2965	2965	2521
653	20250321	093300	235344985	2960	2965	2965	2960	137
654	20250321	093200	234939405	2955	2960	2960	2955	1110
655	20250321	093100	231655855	2960	2960	2960	2960	546
656	20250321	093000	230039695	2960	2965	2965	2960	1000
657	20250321	092900	227079690	2965	2970	2970	2960	7
658	20250321	092800	227058935	2970	2970	2970	2970	0
659	20250321	092700	227058935	2970	2970	2970	2970	4
660	20250321	092600	227047055	2970	2955	2970	2955	2487
661	20250321	092500	219678540	2955	2950	2955	2950	2299
662	20250321	092400	212895990	2945	2955	2955	2945	13372
663	20250321	092300	173422405	2960	2960	2960	2955	1110
664	20250321	092200	170137305	2965	2975	2975	2960	9161
665	20250321	092100	142998010	2970	2970	2970	2970	0
666	20250321	092000	142998010	2970	2975	2975	2970	243
667	20250321	091900	142276115	2970	2965	2970	2965	359
668	20250321	091800	141211630	2980	2975	2980	2965	1297
669	20250321	091700	137364815	2965	2970	2970	2960	5556
670	20250321	091600	120897535	2970	2975	2980	2970	2760
671	20250321	091500	112693735	2975	2965	2980	2965	1444
672	20250321	091400	108398735	2965	2972	2975	2965	3111
673	20250321	091300	99161570	2975	2985	2985	2970	11085
674	20250321	091200	66158625	2980	2985	2985	2980	716
675	20250321	091100	64022865	2985	2990	2990	2985	3646
676	20250321	091000	53130230	2990	2990	2990	2990	8
677	20250321	090900	53106310	2990	2990	2990	2990	10
678	20250321	090800	53076410	2990	2990	2990	2990	504
679	20250321	090700	51569450	2985	2995	2995	2985	3339
680	20250321	090600	41587590	2995	2995	2995	2995	550
681	20250321	090500	39940340	2995	3000	3000	2995	2083
682	20250321	090400	33701680	2995	2995	2995	2995	0
683	20250321	090300	33701680	2995	2995	2995	2995	0
684	20250321	090200	33701680	2995	2995	2995	2995	261
685	20250321	090100	32919985	2995	3005	3005	2995	9467
686	20250321	090000	4521180	3010	3005	3010	3005	1504