KissMeData/080160/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	195700	730407770	9690	9690	9690	9690	4635
3	20250321	195600	730407770	9690	9690	9690	9690	0
4	20250321	195500	730407770	9690	9690	9690	9690	0
5	20250321	195400	730407770	9690	9690	9690	9690	0
6	20250321	195300	730407770	9690	9690	9690	9690	0
7	20250321	195200	730407770	9690	9690	9690	9690	0
8	20250321	195100	730407770	9690	9690	9690	9690	0
9	20250321	195000	730407770	9690	9690	9690	9690	0
10	20250321	194900	730407770	9690	9690	9690	9690	0
11	20250321	194800	730407770	9690	9690	9690	9690	0
12	20250321	194700	730407770	9690	9690	9690	9690	0
13	20250321	194600	730407770	9690	9690	9690	9690	0
14	20250321	194500	730407770	9690	9690	9690	9690	0
15	20250321	194400	730407770	9690	9690	9690	9690	0
16	20250321	194300	730407770	9690	9690	9690	9690	0
17	20250321	194200	730407770	9690	9690	9690	9690	0
18	20250321	194100	730407770	9690	9690	9690	9690	0
19	20250321	194000	730407770	9690	9690	9690	9690	0
20	20250321	193900	730407770	9690	9690	9690	9690	0
21	20250321	193800	730407770	9690	9690	9690	9690	0
22	20250321	193700	730407770	9690	9690	9690	9690	0
23	20250321	193600	730407770	9690	9690	9690	9690	0
24	20250321	193500	730407770	9690	9690	9690	9690	0
25	20250321	193400	730407770	9690	9690	9690	9690	0
26	20250321	193300	730407770	9690	9690	9690	9690	0
27	20250321	193200	730407770	9690	9690	9690	9690	0
28	20250321	193100	730407770	9690	9690	9690	9690	0
29	20250321	193000	730407770	9690	9690	9690	9690	0
30	20250321	192900	730407770	9690	9690	9690	9690	0
31	20250321	192800	730407770	9690	9690	9690	9690	0
32	20250321	192700	730407770	9690	9690	9690	9690	4635
33	20250321	192600	730407770	9690	9690	9690	9690	0
34	20250321	192500	730407770	9690	9690	9690	9690	0
35	20250321	192400	730407770	9690	9690	9690	9690	0
36	20250321	192300	730407770	9690	9690	9690	9690	0
37	20250321	192200	730407770	9690	9690	9690	9690	0
38	20250321	192100	730407770	9690	9690	9690	9690	0
39	20250321	192000	730407770	9690	9690	9690	9690	0
40	20250321	191900	730407770	9690	9690	9690	9690	0
41	20250321	191800	730407770	9690	9690	9690	9690	0
42	20250321	191700	730407770	9690	9690	9690	9690	0
43	20250321	191600	730407770	9690	9690	9690	9690	0
44	20250321	191500	730407770	9690	9690	9690	9690	0
45	20250321	191400	730407770	9690	9690	9690	9690	0
46	20250321	191300	730407770	9690	9690	9690	9690	0
47	20250321	191200	730407770	9690	9690	9690	9690	0
48	20250321	191100	730407770	9690	9690	9690	9690	0
49	20250321	191000	730407770	9690	9690	9690	9690	0
50	20250321	190900	730407770	9690	9690	9690	9690	0
51	20250321	190800	730407770	9690	9690	9690	9690	0
52	20250321	190700	730407770	9690	9690	9690	9690	0
53	20250321	190600	730407770	9690	9690	9690	9690	0
54	20250321	190500	730407770	9690	9690	9690	9690	0
55	20250321	190400	730407770	9690	9690	9690	9690	0
56	20250321	190300	730407770	9690	9690	9690	9690	0
57	20250321	190200	730407770	9690	9690	9690	9690	0
58	20250321	190100	730407770	9690	9690	9690	9690	0
59	20250321	190000	730407770	9690	9690	9690	9690	0
60	20250321	185900	730407770	9690	9690	9690	9690	0
61	20250321	185800	730407770	9690	9690	9690	9690	0
62	20250321	185700	730407770	9690	9690	9690	9690	4635
63	20250321	185600	730407770	9690	9690	9690	9690	0
64	20250321	185500	730407770	9690	9690	9690	9690	0
65	20250321	185400	730407770	9690	9690	9690	9690	0
66	20250321	185300	730407770	9690	9690	9690	9690	0
67	20250321	185200	730407770	9690	9690	9690	9690	0
68	20250321	185100	730407770	9690	9690	9690	9690	0
69	20250321	185000	730407770	9690	9690	9690	9690	0
70	20250321	184900	730407770	9690	9690	9690	9690	0
71	20250321	184800	730407770	9690	9690	9690	9690	0
72	20250321	184700	730407770	9690	9690	9690	9690	0
73	20250321	184600	730407770	9690	9690	9690	9690	0
74	20250321	184500	730407770	9690	9690	9690	9690	0
75	20250321	184400	730407770	9690	9690	9690	9690	0
76	20250321	184300	730407770	9690	9690	9690	9690	0
77	20250321	184200	730407770	9690	9690	9690	9690	0
78	20250321	184100	730407770	9690	9690	9690	9690	0
79	20250321	184000	730407770	9690	9690	9690	9690	0
80	20250321	183900	730407770	9690	9690	9690	9690	0
81	20250321	183800	730407770	9690	9690	9690	9690	0
82	20250321	183700	730407770	9690	9690	9690	9690	0
83	20250321	183600	730407770	9690	9690	9690	9690	0
84	20250321	183500	730407770	9690	9690	9690	9690	0
85	20250321	183400	730407770	9690	9690	9690	9690	0
86	20250321	183300	730407770	9690	9690	9690	9690	0
87	20250321	183200	730407770	9690	9690	9690	9690	0
88	20250321	183100	730407770	9690	9690	9690	9690	0
89	20250321	183000	730407770	9690	9690	9690	9690	0
90	20250321	182900	730407770	9690	9690	9690	9690	0
91	20250321	182800	730407770	9690	9690	9690	9690	0
92	20250321	182700	730407770	9690	9690	9690	9690	4635
93	20250321	182600	730407770	9690	9690	9690	9690	0
94	20250321	182500	730407770	9690	9690	9690	9690	0
95	20250321	182400	730407770	9690	9690	9690	9690	0
96	20250321	182300	730407770	9690	9690	9690	9690	0
97	20250321	182200	730407770	9690	9690	9690	9690	0
98	20250321	182100	730407770	9690	9690	9690	9690	0
99	20250321	182000	730407770	9690	9690	9690	9690	0
100	20250321	181900	730407770	9690	9690	9690	9690	0
101	20250321	181800	730407770	9690	9690	9690	9690	0
102	20250321	181700	730407770	9690	9690	9690	9690	0
103	20250321	181600	730407770	9690	9690	9690	9690	0
104	20250321	181500	730407770	9690	9690	9690	9690	0
105	20250321	181400	730407770	9690	9690	9690	9690	0
106	20250321	181300	730407770	9690	9690	9690	9690	0
107	20250321	181200	730407770	9690	9690	9690	9690	0
108	20250321	181100	730407770	9690	9690	9690	9690	0
109	20250321	181000	730407770	9690	9690	9690	9690	0
110	20250321	180900	730407770	9690	9690	9690	9690	0
111	20250321	180800	730407770	9690	9690	9690	9690	0
112	20250321	180700	730407770	9690	9690	9690	9690	0
113	20250321	180600	730407770	9690	9690	9690	9690	0
114	20250321	180500	730407770	9690	9690	9690	9690	0
115	20250321	180400	730407770	9690	9690	9690	9690	0
116	20250321	180300	730407770	9690	9690	9690	9690	0
117	20250321	180200	730407770	9690	9690	9690	9690	0
118	20250321	180100	730407770	9690	9690	9690	9690	0
119	20250321	180000	730407770	9690	9690	9690	9690	0
120	20250321	175900	730407770	9690	9690	9690	9690	0
121	20250321	175800	730407770	9690	9690	9690	9690	0
122	20250321	175700	730407770	9690	9690	9690	9690	4635
123	20250321	175600	730407770	9690	9690	9690	9690	0
124	20250321	175500	730407770	9690	9690	9690	9690	0
125	20250321	175400	730407770	9690	9690	9690	9690	0
126	20250321	175300	730407770	9690	9690	9690	9690	0
127	20250321	175200	730407770	9690	9690	9690	9690	0
128	20250321	175100	730407770	9690	9690	9690	9690	0
129	20250321	175000	730407770	9690	9690	9690	9690	0
130	20250321	174900	730407770	9690	9690	9690	9690	0
131	20250321	174800	730407770	9690	9690	9690	9690	0
132	20250321	174700	730407770	9690	9690	9690	9690	0
133	20250321	174600	730407770	9690	9690	9690	9690	0
134	20250321	174500	730407770	9690	9690	9690	9690	0
135	20250321	174400	730407770	9690	9690	9690	9690	0
136	20250321	174300	730407770	9690	9690	9690	9690	0
137	20250321	174200	730407770	9690	9690	9690	9690	0
138	20250321	174100	730407770	9690	9690	9690	9690	0
139	20250321	174000	730407770	9690	9690	9690	9690	0
140	20250321	173900	730407770	9690	9690	9690	9690	0
141	20250321	173800	730407770	9690	9690	9690	9690	0
142	20250321	173700	730407770	9690	9690	9690	9690	0
143	20250321	173600	730407770	9690	9690	9690	9690	0
144	20250321	173500	730407770	9690	9690	9690	9690	0
145	20250321	173400	730407770	9690	9690	9690	9690	0
146	20250321	173300	730407770	9690	9690	9690	9690	0
147	20250321	173200	730407770	9690	9690	9690	9690	0
148	20250321	173100	730407770	9690	9690	9690	9690	0
149	20250321	173000	730407770	9690	9690	9690	9690	0
150	20250321	172900	730407770	9690	9690	9690	9690	0
151	20250321	172800	730407770	9690	9690	9690	9690	0
152	20250321	172700	730407770	9690	9690	9690	9690	4635
153	20250321	172600	730407770	9690	9690	9690	9690	0
154	20250321	172500	730407770	9690	9690	9690	9690	0
155	20250321	172400	730407770	9690	9690	9690	9690	0
156	20250321	172300	730407770	9690	9690	9690	9690	0
157	20250321	172200	730407770	9690	9690	9690	9690	0
158	20250321	172100	730407770	9690	9690	9690	9690	0
159	20250321	172000	730407770	9690	9690	9690	9690	0
160	20250321	171900	730407770	9690	9690	9690	9690	0
161	20250321	171800	730407770	9690	9690	9690	9690	0
162	20250321	171700	730407770	9690	9690	9690	9690	0
163	20250321	171600	730407770	9690	9690	9690	9690	0
164	20250321	171500	730407770	9690	9690	9690	9690	0
165	20250321	171400	730407770	9690	9690	9690	9690	0
166	20250321	171300	730407770	9690	9690	9690	9690	0
167	20250321	171200	730407770	9690	9690	9690	9690	0
168	20250321	171100	730407770	9690	9690	9690	9690	0
169	20250321	171000	730407770	9690	9690	9690	9690	0
170	20250321	170900	730407770	9690	9690	9690	9690	0
171	20250321	170800	730407770	9690	9690	9690	9690	0
172	20250321	170700	730407770	9690	9690	9690	9690	0
173	20250321	170600	730407770	9690	9690	9690	9690	0
174	20250321	170500	730407770	9690	9690	9690	9690	0
175	20250321	170400	730407770	9690	9690	9690	9690	0
176	20250321	170300	730407770	9690	9690	9690	9690	0
177	20250321	170200	730407770	9690	9690	9690	9690	0
178	20250321	170100	730407770	9690	9690	9690	9690	0
179	20250321	170000	730407770	9690	9690	9690	9690	0
180	20250321	165900	730407770	9690	9690	9690	9690	0
181	20250321	165800	730407770	9690	9690	9690	9690	0
182	20250321	165700	730407770	9690	9690	9690	9690	4635
183	20250321	165600	730407770	9690	9690	9690	9690	0
184	20250321	165500	730407770	9690	9690	9690	9690	0
185	20250321	165400	730407770	9690	9690	9690	9690	0
186	20250321	165300	730407770	9690	9690	9690	9690	0
187	20250321	165200	730407770	9690	9690	9690	9690	0
188	20250321	165100	730407770	9690	9690	9690	9690	0
189	20250321	165000	730407770	9690	9690	9690	9690	0
190	20250321	164900	730407770	9690	9690	9690	9690	0
191	20250321	164800	730407770	9690	9690	9690	9690	0
192	20250321	164700	730407770	9690	9690	9690	9690	0
193	20250321	164600	730407770	9690	9690	9690	9690	0
194	20250321	164500	730407770	9690	9690	9690	9690	0
195	20250321	164400	730407770	9690	9690	9690	9690	0
196	20250321	164300	730407770	9690	9690	9690	9690	0
197	20250321	164200	730407770	9690	9690	9690	9690	0
198	20250321	164100	730407770	9690	9690	9690	9690	0
199	20250321	164000	730407770	9690	9690	9690	9690	0
200	20250321	163900	730407770	9690	9690	9690	9690	0
201	20250321	163800	730407770	9690	9690	9690	9690	0
202	20250321	163700	730407770	9690	9690	9690	9690	0
203	20250321	163600	730407770	9690	9690	9690	9690	0
204	20250321	163500	730407770	9690	9690	9690	9690	0
205	20250321	163400	730407770	9690	9690	9690	9690	0
206	20250321	163300	730407770	9690	9690	9690	9690	0
207	20250321	163200	730407770	9690	9690	9690	9690	0
208	20250321	163100	730407770	9690	9690	9690	9690	0
209	20250321	163000	730407770	9690	9690	9690	9690	0
210	20250321	162900	730407770	9690	9690	9690	9690	0
211	20250321	162800	730407770	9690	9690	9690	9690	0
212	20250321	162700	730407770	9690	9690	9690	9690	4635
213	20250321	162600	730407770	9690	9690	9690	9690	0
214	20250321	162500	730407770	9690	9690	9690	9690	0
215	20250321	162400	730407770	9690	9690	9690	9690	0
216	20250321	162300	730407770	9690	9690	9690	9690	0
217	20250321	162200	730407770	9690	9690	9690	9690	0
218	20250321	162100	730407770	9690	9690	9690	9690	0
219	20250321	162000	730407770	9690	9690	9690	9690	0
220	20250321	161900	730407770	9690	9690	9690	9690	0
221	20250321	161800	730407770	9690	9690	9690	9690	0
222	20250321	161700	730407770	9690	9690	9690	9690	0
223	20250321	161600	730407770	9690	9690	9690	9690	0
224	20250321	161500	730407770	9690	9690	9690	9690	0
225	20250321	161400	730407770	9690	9690	9690	9690	0
226	20250321	161300	730407770	9690	9690	9690	9690	0
227	20250321	161200	730407770	9690	9690	9690	9690	0
228	20250321	161100	730407770	9690	9690	9690	9690	0
229	20250321	161000	730407770	9690	9690	9690	9690	0
230	20250321	160900	730407770	9690	9690	9690	9690	0
231	20250321	160800	730407770	9690	9690	9690	9690	0
232	20250321	160700	730407770	9690	9690	9690	9690	0
233	20250321	160600	730407770	9690	9690	9690	9690	0
234	20250321	160500	730407770	9690	9690	9690	9690	0
235	20250321	160400	730407770	9690	9690	9690	9690	0
236	20250321	160300	730407770	9690	9690	9690	9690	0
237	20250321	160200	730407770	9690	9690	9690	9690	0
238	20250321	160100	730407770	9690	9690	9690	9690	0
239	20250321	160000	730407770	9690	9690	9690	9690	0
240	20250321	155900	730407770	9690	9690	9690	9690	0
241	20250321	155800	730407770	9690	9690	9690	9690	0
242	20250321	155700	730407770	9690	9690	9690	9690	4635
243	20250321	155600	730407770	9690	9690	9690	9690	0
244	20250321	155500	730407770	9690	9690	9690	9690	0
245	20250321	155400	730407770	9690	9690	9690	9690	0
246	20250321	155300	730407770	9690	9690	9690	9690	0
247	20250321	155200	730407770	9690	9690	9690	9690	0
248	20250321	155100	730407770	9690	9690	9690	9690	0
249	20250321	155000	730407770	9690	9690	9690	9690	0
250	20250321	154900	730407770	9690	9690	9690	9690	0
251	20250321	154800	730407770	9690	9690	9690	9690	0
252	20250321	154700	730407770	9690	9690	9690	9690	0
253	20250321	154600	730407770	9690	9690	9690	9690	0
254	20250321	154500	730407770	9690	9690	9690	9690	0
255	20250321	154400	730407770	9690	9690	9690	9690	0
256	20250321	154300	730407770	9690	9690	9690	9690	0
257	20250321	154200	730407770	9690	9690	9690	9690	0
258	20250321	154100	730407770	9690	9690	9690	9690	0
259	20250321	154000	730407770	9690	9690	9690	9690	0
260	20250321	153900	730407770	9690	9690	9690	9690	0
261	20250321	153800	730407770	9690	9690	9690	9690	0
262	20250321	153700	730407770	9690	9690	9690	9690	0
263	20250321	153600	730407770	9690	9690	9690	9690	0
264	20250321	153500	730407770	9690	9690	9690	9690	0
265	20250321	153400	730407770	9690	9690	9690	9690	0
266	20250321	153300	730407770	9690	9690	9690	9690	0
267	20250321	153200	730407770	9690	9690	9690	9690	0
268	20250321	153100	730407770	9690	9690	9690	9690	0
269	20250321	153000	730407770	9690	9690	9690	9690	4635
270	20250321	152900	685494620	9780	9780	9780	9780	0
271	20250321	152800	685494620	9780	9780	9780	9780	0
272	20250321	152700	685494620	9780	9780	9780	9780	0
273	20250321	152600	685494620	9780	9780	9780	9780	0
274	20250321	152500	685494620	9780	9780	9780	9780	0
275	20250321	152400	685494620	9780	9780	9780	9780	0
276	20250321	152300	685494620	9780	9780	9780	9780	0
277	20250321	152200	685494620	9780	9780	9780	9780	0
278	20250321	152100	685494620	9780	9780	9780	9780	0
279	20250321	152000	685494620	9780	9780	9780	9780	0
280	20250321	151900	685494620	9780	9760	9780	9760	63
281	20250321	151800	684878970	9770	9780	9780	9770	76
282	20250321	151700	684135950	9760	9800	9800	9750	409
283	20250321	151600	680142850	9800	9810	9820	9800	259
284	20250321	151500	677601190	9820	9820	9830	9810	366
285	20250321	151400	674007740	9810	9820	9820	9810	44
286	20250321	151300	673575780	9740	9740	9740	9740	0
287	20250321	151200	673575780	9740	9750	9810	9740	682
288	20250321	151100	666916290	9760	9850	9850	9760	57
289	20250321	151000	666359430	9850	9830	9850	9750	1554
290	20250321	150900	651104550	9840	9720	9840	9720	1013
291	20250321	150800	641173130	9720	9720	9770	9720	1188
292	20250321	150700	629575770	9770	9740	9810	9740	1714
293	20250321	150600	612828690	9700	9690	9800	9690	10819
294	20250321	150500	507252090	9680	9680	9680	9680	0
295	20250321	150400	507252090	9680	9680	9680	9680	0
296	20250321	150300	507252090	9680	9680	9680	9680	1
297	20250321	150200	507242410	9680	9680	9680	9680	0
298	20250321	150100	507242410	9680	9680	9680	9680	27
299	20250321	150000	506981050	9680	9690	9690	9680	84
300	20250321	145900	506167590	9700	9700	9700	9700	30
301	20250321	145800	505876590	9710	9710	9710	9710	0
302	20250321	145700	505876590	9710	9710	9710	9710	50
303	20250321	145600	505391090	9710	9680	9710	9680	144
304	20250321	145500	503994240	9680	9700	9700	9680	81
305	20250321	145400	503208910	9690	9700	9700	9680	518
306	20250321	145300	498193300	9690	9690	9690	9690	25
307	20250321	145200	497951050	9690	9690	9690	9690	0
308	20250321	145100	497951050	9690	9700	9710	9690	249
309	20250321	145000	495534760	9690	9690	9690	9690	3
310	20250321	144900	495505690	9690	9690	9690	9690	3
311	20250321	144800	495476620	9690	9690	9690	9690	20
312	20250321	144700	495282820	9690	9680	9690	9680	178
313	20250321	144600	493558070	9690	9690	9690	9690	0
314	20250321	144500	493558070	9690	9690	9690	9690	0
315	20250321	144400	493558070	9690	9680	9690	9680	7
316	20250321	144300	493490260	9680	9680	9680	9680	8
317	20250321	144200	493412820	9680	9680	9680	9680	1
318	20250321	144100	493403140	9680	9680	9680	9680	1
319	20250321	144000	493393460	9680	9680	9680	9680	1
320	20250321	143900	493383780	9680	9680	9680	9680	0
321	20250321	143800	493383780	9680	9680	9680	9680	2
322	20250321	143700	493364420	9690	9690	9690	9690	7
323	20250321	143600	493296590	9690	9690	9690	9690	1
324	20250321	143500	493286900	9690	9680	9710	9680	24
325	20250321	143400	493054530	9680	9680	9680	9680	1
326	20250321	143300	493044850	9680	9680	9680	9680	4
327	20250321	143200	493006130	9690	9690	9690	9690	48
328	20250321	143100	492541010	9680	9710	9710	9680	564
329	20250321	143000	487065980	9700	9690	9700	9690	80
330	20250321	142900	486290680	9680	9670	9680	9670	47
331	20250321	142800	485835730	9670	9680	9680	9670	557
332	20250321	142700	480444560	9680	9680	9680	9680	43
333	20250321	142600	480028320	9690	9690	9690	9690	244
334	20250321	142500	477663960	9690	9690	9690	9690	1
335	20250321	142400	477654270	9700	9700	9700	9700	175
336	20250321	142300	475956770	9700	9700	9700	9700	15
337	20250321	142200	475811270	9690	9700	9700	9690	215
338	20250321	142100	473725780	9690	9690	9690	9690	0
339	20250321	142000	473725780	9690	9690	9690	9690	1
340	20250321	141900	473716090	9690	9690	9690	9690	1
341	20250321	141800	473706400	9700	9700	9700	9700	3
342	20250321	141700	473677300	9690	9690	9690	9690	1
343	20250321	141600	473667610	9690	9690	9690	9690	1
344	20250321	141500	473657920	9690	9690	9690	9690	0
345	20250321	141400	473657920	9690	9690	9690	9690	0
346	20250321	141300	473657920	9690	9690	9690	9690	26
347	20250321	141200	473405980	9690	9690	9690	9690	10
348	20250321	141100	473309080	9700	9700	9700	9700	1
349	20250321	141000	473299380	9690	9690	9690	9690	0
350	20250321	140900	473299380	9690	9690	9690	9690	0
351	20250321	140800	473299380	9690	9690	9690	9690	25
352	20250321	140700	473057130	9690	9690	9690	9690	0
353	20250321	140600	473057130	9690	9690	9690	9690	15
354	20250321	140500	472911780	9690	9700	9700	9690	415
355	20250321	140400	468887140	9700	9700	9700	9700	0
356	20250321	140300	468887140	9700	9700	9700	9700	100
357	20250321	140200	467917140	9700	9710	9710	9700	527
358	20250321	140100	462804200	9700	9700	9700	9700	0
359	20250321	140000	462804200	9700	9700	9700	9700	0
360	20250321	135900	462804200	9700	9700	9700	9700	0
361	20250321	135800	462804200	9700	9700	9700	9700	0
362	20250321	135700	462804200	9700	9700	9700	9700	0
363	20250321	135600	462804200	9700	9700	9700	9700	0
364	20250321	135500	462804200	9700	9700	9700	9700	0
365	20250321	135400	462804200	9700	9700	9700	9700	0
366	20250321	135300	462804200	9700	9700	9700	9700	0
367	20250321	135200	462804200	9700	9700	9700	9700	0
368	20250321	135100	462804200	9700	9700	9700	9700	39
369	20250321	135000	462425900	9700	9700	9700	9700	362
370	20250321	134900	458914500	9690	9700	9700	9690	39
371	20250321	134800	458536540	9700	9700	9700	9700	265
372	20250321	134700	455966040	9700	9710	9710	9700	82
373	20250321	134600	455170590	9700	9700	9700	9700	200
374	20250321	134500	453230590	9700	9700	9700	9700	97
375	20250321	134400	452289690	9700	9700	9700	9700	0
376	20250321	134300	452289690	9700	9700	9700	9700	0
377	20250321	134200	452289690	9700	9700	9700	9700	0
378	20250321	134100	452289690	9700	9700	9700	9700	58
379	20250321	134000	451727090	9700	9700	9700	9700	0
380	20250321	133900	451727090	9700	9700	9700	9700	0
381	20250321	133800	451727090	9700	9700	9700	9700	39
382	20250321	133700	451348790	9700	9700	9700	9690	603
383	20250321	133600	445499990	9710	9710	9710	9710	0
384	20250321	133500	445499990	9710	9710	9710	9710	2
385	20250321	133400	445480570	9710	9710	9710	9710	0
386	20250321	133300	445480570	9710	9710	9710	9710	47
387	20250321	133200	445024200	9710	9710	9710	9710	0
388	20250321	133100	445024200	9710	9710	9710	9710	0
389	20250321	133000	445024200	9710	9715	9715	9710	39
390	20250321	132900	444645360	9715	9715	9715	9715	0
391	20250321	132800	444645360	9715	9710	9715	9710	97
392	20250321	132700	443703440	9710	9710	9710	9710	0
393	20250321	132600	443703440	9710	9710	9710	9710	0
394	20250321	132500	443703440	9710	9710	9710	9710	310
395	20250321	132400	440693340	9710	9720	9720	9710	22
396	20250321	132300	440479670	9720	9720	9720	9720	0
397	20250321	132200	440479670	9720	9720	9720	9720	0
398	20250321	132100	440479670	9720	9720	9720	9720	0
399	20250321	132000	440479670	9720	9720	9720	9720	0
400	20250321	131900	440479670	9720	9720	9720	9720	35
401	20250321	131800	440139470	9700	9700	9700	9700	0
402	20250321	131700	440139470	9700	9700	9700	9700	0
403	20250321	131600	440139470	9700	9700	9700	9700	26
404	20250321	131500	439887270	9700	9710	9710	9700	93
405	20250321	131400	438984530	9710	9710	9710	9710	0
406	20250321	131300	438984530	9710	9710	9710	9710	177
407	20250321	131200	437265860	9710	9710	9710	9710	0
408	20250321	131100	437265860	9710	9710	9710	9710	25
409	20250321	131000	437023110	9700	9700	9700	9700	0
410	20250321	130900	437023110	9700	9700	9700	9700	0
411	20250321	130800	437023110	9700	9710	9720	9700	343
412	20250321	130700	433692610	9720	9720	9720	9720	0
413	20250321	130600	433692610	9720	9720	9720	9710	333
414	20250321	130500	430456530	9720	9720	9720	9720	50
415	20250321	130400	429970530	9720	9720	9720	9720	262
416	20250321	130300	427423890	9730	9730	9730	9730	3
417	20250321	130200	427394700	9730	9730	9730	9730	3
418	20250321	130100	427365510	9720	9720	9720	9710	231
419	20250321	130000	425120560	9720	9720	9720	9720	0
420	20250321	125900	425120560	9720	9720	9720	9720	90
421	20250321	125800	424245760	9720	9720	9720	9720	0
422	20250321	125700	424245760	9720	9720	9720	9720	0
423	20250321	125600	424245760	9720	9720	9720	9720	0
424	20250321	125500	424245760	9720	9720	9720	9720	90
425	20250321	125400	423370960	9720	9720	9720	9720	0
426	20250321	125300	423370960	9720	9720	9720	9720	0
427	20250321	125200	423370960	9720	9720	9720	9720	252
428	20250321	125100	420921520	9720	9720	9720	9720	0
429	20250321	125000	420921520	9720	9720	9720	9720	0
430	20250321	124900	420921520	9720	9720	9720	9720	0
431	20250321	124800	420921520	9720	9720	9720	9720	0
432	20250321	124700	420921520	9720	9720	9720	9720	17
433	20250321	124600	420756280	9720	9720	9720	9720	246
434	20250321	124500	418365160	9710	9710	9710	9710	0
435	20250321	124400	418365160	9710	9710	9710	9710	18
436	20250321	124300	418190380	9710	9710	9710	9710	24
437	20250321	124200	417957340	9720	9720	9720	9720	3
438	20250321	124100	417928180	9730	9730	9730	9730	0
439	20250321	124000	417928180	9730	9730	9730	9730	0
440	20250321	123900	417928180	9730	9730	9730	9730	0
441	20250321	123800	417928180	9730	9730	9730	9730	11
442	20250321	123700	417821150	9720	9720	9720	9720	0
443	20250321	123600	417821150	9720	9720	9720	9720	0
444	20250321	123500	417821150	9720	9720	9720	9720	90
445	20250321	123400	416946350	9720	9720	9720	9720	0
446	20250321	123300	416946350	9720	9720	9720	9720	30
447	20250321	123200	416654750	9720	9720	9720	9720	0
448	20250321	123100	416654750	9720	9700	9720	9700	168
449	20250321	123000	415022790	9700	9700	9700	9700	0
450	20250321	122900	415022790	9700	9700	9700	9700	0
451	20250321	122800	415022790	9700	9700	9700	9700	0
452	20250321	122700	415022790	9700	9700	9700	9700	0
453	20250321	122600	415022790	9700	9710	9720	9700	995
454	20250321	122500	405359950	9720	9720	9720	9720	0
455	20250321	122400	405359950	9720	9730	9730	9720	900
456	20250321	122300	396609750	9730	9730	9730	9730	10
457	20250321	122200	396512450	9730	9730	9730	9730	17
458	20250321	122100	396347040	9720	9720	9720	9720	0
459	20250321	122000	396347040	9720	9720	9720	9720	0
460	20250321	121900	396347040	9720	9720	9720	9720	239
461	20250321	121800	394023960	9720	9730	9730	9720	152
462	20250321	121700	392545360	9730	9730	9730	9730	51
463	20250321	121600	392049130	9730	9730	9730	9730	0
464	20250321	121500	392049130	9730	9730	9730	9730	0
465	20250321	121400	392049130	9730	9730	9730	9730	0
466	20250321	121300	392049130	9730	9720	9730	9720	14
467	20250321	121200	391912940	9720	9720	9720	9720	0
468	20250321	121100	391912940	9720	9720	9720	9720	0
469	20250321	121000	391912940	9720	9720	9720	9720	43
470	20250321	120900	391494980	9730	9730	9730	9730	0
471	20250321	120800	391494980	9730	9710	9730	9710	3
472	20250321	120700	391465820	9730	9730	9730	9730	0
473	20250321	120600	391465820	9730	9730	9730	9730	0
474	20250321	120500	391465820	9730	9730	9730	9730	0
475	20250321	120400	391465820	9730	9720	9730	9710	2756
476	20250321	120300	364668110	9720	9720	9720	9720	0
477	20250321	120200	364668110	9720	9720	9720	9720	0
478	20250321	120100	364668110	9720	9720	9720	9720	0
479	20250321	120000	364668110	9720	9720	9720	9720	0
480	20250321	115900	364668110	9720	9730	9730	9720	96
481	20250321	115800	363734960	9720	9720	9720	9720	0
482	20250321	115700	363734960	9720	9720	9720	9720	0
483	20250321	115600	363734960	9720	9720	9720	9720	0
484	20250321	115500	363734960	9720	9720	9720	9720	1
485	20250321	115400	363725240	9720	9720	9720	9720	0
486	20250321	115300	363725240	9720	9720	9720	9720	95
487	20250321	115200	362801840	9720	9720	9720	9720	1
488	20250321	115100	362792120	9720	9720	9720	9720	0
489	20250321	115000	362792120	9720	9720	9720	9720	82
490	20250321	114900	361995080	9720	9720	9720	9720	41
491	20250321	114800	361596560	9720	9720	9720	9720	1
492	20250321	114700	361586840	9730	9730	9730	9730	90
493	20250321	114600	360711140	9720	9720	9720	9720	0
494	20250321	114500	360711140	9720	9720	9720	9720	496
495	20250321	114400	355890020	9710	9710	9710	9710	1
496	20250321	114300	355880310	9710	9710	9710	9710	0
497	20250321	114200	355880310	9710	9710	9710	9710	0
498	20250321	114100	355880310	9710	9700	9710	9700	2436
499	20250321	114000	332249250	9690	9690	9690	9690	0
500	20250321	113900	332249250	9690	9690	9690	9690	0
501	20250321	113800	332249250	9690	9690	9690	9690	0
502	20250321	113700	332249250	9690	9690	9690	9690	0
503	20250321	113600	332249250	9690	9690	9690	9690	67
504	20250321	113500	331600020	9690	9690	9690	9690	58
505	20250321	113400	331038000	9690	9690	9690	9690	100
506	20250321	113300	330069000	9680	9680	9680	9680	0
507	20250321	113200	330069000	9680	9680	9680	9680	0
508	20250321	113100	330069000	9680	9690	9690	9680	643
509	20250321	113000	323839760	9680	9680	9680	9680	0
510	20250321	112900	323839760	9680	9680	9680	9680	0
511	20250321	112800	323839760	9680	9680	9680	9680	0
512	20250321	112700	323839760	9680	9680	9680	9680	0
513	20250321	112600	323839760	9680	9680	9680	9680	0
514	20250321	112500	323839760	9680	9680	9680	9680	0
515	20250321	112400	323839760	9680	9690	9700	9680	988
516	20250321	112300	314265970	9680	9670	9680	9670	173
517	20250321	112200	312591780	9670	9670	9670	9670	0
518	20250321	112100	312591780	9670	9680	9680	9670	70
519	20250321	112000	311914510	9680	9680	9680	9680	47
520	20250321	111900	311459550	9700	9680	9700	9680	348
521	20250321	111800	308090730	9670	9670	9670	9670	0
522	20250321	111700	308090730	9670	9670	9670	9670	0
523	20250321	111600	308090730	9670	9690	9690	9670	81
524	20250321	111500	307307430	9680	9680	9680	9680	0
525	20250321	111400	307307430	9680	9680	9680	9680	0
526	20250321	111300	307307430	9680	9680	9680	9680	838
527	20250321	111200	299195590	9680	9680	9680	9680	22
528	20250321	111100	298982630	9670	9670	9670	9670	0
529	20250321	111000	298982630	9670	9670	9670	9670	0
530	20250321	110900	298982630	9670	9690	9690	9670	1934
531	20250321	110800	280258270	9690	9690	9690	9690	0
532	20250321	110700	280258270	9690	9680	9690	9680	561
533	20250321	110600	274827420	9680	9680	9680	9680	40
534	20250321	110500	274440220	9680	9690	9700	9680	92
535	20250321	110400	273549410	9700	9700	9700	9700	0
536	20250321	110300	273549410	9700	9700	9700	9700	135
537	20250321	110200	272239910	9710	9700	9710	9700	273
538	20250321	110100	269591550	9700	9700	9700	9700	0
539	20250321	110000	269591550	9700	9690	9700	9670	240
540	20250321	105900	267265580	9690	9690	9690	9690	0
541	20250321	105800	267265580	9690	9680	9700	9680	1403
542	20250321	105700	253673230	9660	9660	9660	9660	0
543	20250321	105600	253673230	9660	9670	9680	9660	1553
544	20250321	105500	238654770	9660	9670	9670	9660	126
545	20250321	105400	237437120	9660	9660	9660	9660	731
546	20250321	105300	230375660	9660	9660	9660	9660	11
547	20250321	105200	230269400	9660	9660	9660	9660	119
548	20250321	105100	229119860	9660	9660	9660	9660	10
549	20250321	105000	229023260	9660	9660	9660	9660	0
550	20250321	104900	229023260	9660	9660	9660	9660	0
551	20250321	104800	229023260	9660	9660	9660	9660	0
552	20250321	104700	229023260	9660	9640	9660	9640	54
553	20250321	104600	228502080	9640	9640	9640	9640	0
554	20250321	104500	228502080	9640	9640	9640	9640	0
555	20250321	104400	228502080	9640	9640	9640	9640	0
556	20250321	104300	228502080	9640	9640	9640	9640	0
557	20250321	104200	228502080	9640	9650	9660	9640	983
558	20250321	104100	219016050	9650	9660	9660	9650	102
559	20250321	104000	218030920	9660	9660	9660	9660	0
560	20250321	103900	218030920	9660	9660	9660	9660	0
561	20250321	103800	218030920	9660	9660	9660	9660	0
562	20250321	103700	218030920	9660	9660	9660	9660	0
563	20250321	103600	218030920	9660	9660	9660	9660	14
564	20250321	103500	217895680	9660	9660	9660	9660	0
565	20250321	103400	217895680	9660	9660	9660	9660	0
566	20250321	103300	217895680	9660	9660	9660	9660	0
567	20250321	103200	217895680	9660	9660	9660	9660	0
568	20250321	103100	217895680	9660	9660	9660	9660	37
569	20250321	103000	217538260	9660	9660	9660	9660	61
570	20250321	102900	216949000	9670	9670	9670	9670	0
571	20250321	102800	216949000	9670	9670	9670	9670	0
572	20250321	102700	216949000	9670	9670	9670	9670	0
573	20250321	102600	216949000	9670	9670	9670	9670	1
574	20250321	102500	216939330	9660	9660	9660	9660	0
575	20250321	102400	216939330	9660	9660	9670	9660	173
576	20250321	102300	215267670	9670	9670	9670	9670	0
577	20250321	102200	215267670	9670	9670	9670	9670	0
578	20250321	102100	215267670	9670	9670	9670	9670	0
579	20250321	102000	215267670	9670	9670	9670	9670	0
580	20250321	101900	215267670	9670	9670	9670	9670	0
581	20250321	101800	215267670	9670	9670	9670	9670	0
582	20250321	101700	215267670	9670	9660	9670	9660	68
583	20250321	101600	214610730	9660	9660	9660	9660	0
584	20250321	101500	214610730	9660	9660	9660	9660	0
585	20250321	101400	214610730	9660	9670	9670	9660	86
586	20250321	101300	213779870	9660	9660	9660	9650	636
587	20250321	101200	207636270	9660	9650	9660	9650	49
588	20250321	101100	207163300	9670	9640	9670	9640	661
589	20250321	101000	200779200	9660	9660	9660	9660	1
590	20250321	100900	200769540	9660	9660	9660	9660	1
591	20250321	100800	200759880	9660	9650	9660	9640	625
592	20250321	100700	194728500	9660	9650	9660	9650	184
593	20250321	100600	192952620	9650	9640	9650	9640	75
594	20250321	100500	192229440	9640	9640	9650	9640	374
595	20250321	100400	188622570	9640	9650	9650	9640	207
596	20250321	100300	186626140	9660	9650	9660	9640	345
597	20250321	100200	183296550	9660	9660	9660	9660	3
598	20250321	100100	183267570	9670	9650	9670	9650	1777
599	20250321	100000	166116650	9650	9650	9660	9650	94
600	20250321	095900	165208820	9650	9660	9660	9650	182
601	20250321	095800	163451190	9670	9670	9680	9670	192
602	20250321	095700	161594360	9670	9670	9670	9670	8
603	20250321	095600	161517000	9690	9690	9690	9690	0
604	20250321	095500	161517000	9690	9690	9690	9690	0
605	20250321	095400	161517000	9690	9690	9690	9690	0
606	20250321	095300	161517000	9690	9690	9690	9690	7
607	20250321	095200	161449170	9650	9650	9650	9650	0
608	20250321	095100	161449170	9650	9650	9650	9650	0
609	20250321	095000	161449170	9650	9650	9650	9650	20
610	20250321	094900	161256170	9650	9650	9650	9650	0
611	20250321	094800	161256170	9650	9650	9650	9650	18
612	20250321	094700	161082470	9690	9690	9690	9690	14
613	20250321	094600	160946810	9690	9680	9690	9680	7
614	20250321	094500	160878990	9680	9650	9680	9650	986
615	20250321	094400	151358240	9660	9660	9680	9660	394
616	20250321	094300	147551360	9660	9680	9690	9660	474
617	20250321	094200	142962980	9680	9680	9690	9680	157
618	20250321	094100	141443030	9680	9660	9680	9660	110
619	20250321	094000	140380110	9680	9680	9680	9680	0
620	20250321	093900	140380110	9680	9660	9680	9660	86
621	20250321	093800	139549010	9680	9680	9680	9680	0
622	20250321	093700	139549010	9680	9680	9680	9680	7
623	20250321	093600	139481250	9680	9680	9680	9680	14
624	20250321	093500	139345730	9670	9680	9680	9670	3
625	20250321	093400	139316700	9690	9670	9690	9650	1689
626	20250321	093300	122995050	9680	9680	9680	9680	0
627	20250321	093200	122995050	9680	9680	9680	9680	0
628	20250321	093100	122995050	9680	9680	9680	9680	0
629	20250321	093000	122995050	9680	9680	9680	9680	0
630	20250321	092900	122995050	9680	9680	9680	9680	5
631	20250321	092800	122946650	9680	9680	9680	9680	5
632	20250321	092700	122898250	9680	9660	9680	9650	410
633	20250321	092600	118940250	9660	9650	9660	9650	35
634	20250321	092500	118602180	9650	9650	9650	9650	230
635	20250321	092400	116382680	9650	9650	9650	9650	128
636	20250321	092300	115147480	9650	9660	9660	9650	532
637	20250321	092200	110012650	9660	9660	9660	9660	0
638	20250321	092100	110012650	9660	9660	9670	9660	270
639	20250321	092000	107404080	9660	9670	9680	9660	388
640	20250321	091900	103652490	9660	9650	9660	9650	355
641	20250321	091800	100225890	9650	9670	9670	9650	252
642	20250321	091700	97792660	9670	9670	9670	9670	18
643	20250321	091600	97618600	9670	9670	9670	9670	7
644	20250321	091500	97550910	9680	9680	9680	9680	0
645	20250321	091400	97550910	9680	9690	9690	9670	156
646	20250321	091300	96040270	9690	9690	9690	9690	1
647	20250321	091200	96030580	9700	9700	9700	9700	0
648	20250321	091100	96030580	9700	9700	9700	9700	56
649	20250321	091000	95487380	9690	9690	9690	9680	557
650	20250321	090900	90092670	9680	9690	9690	9680	110
651	20250321	090800	89027850	9690	9690	9690	9690	102
652	20250321	090700	88039470	9690	9730	9730	9690	419
653	20250321	090600	83971020	9720	9710	9720	9710	927
654	20250321	090500	74966300	9710	9720	9720	9710	546
655	20250321	090400	69660760	9710	9750	9760	9710	2879
656	20250321	090300	41570440	9740	9710	9740	9680	913
657	20250321	090200	32710240	9710	9740	9750	9710	1512
658	20250321	090100	18002420	9730	9740	9760	9730	221
659	20250321	090000	15850360	9740	9750	9770	9740	1625