KissMeData/189980/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	203900	549826799	1750	1750	1750	1750	6642
3	20250321	203800	549826799	1750	1750	1750	1750	0
4	20250321	203700	549826799	1750	1750	1750	1750	0
5	20250321	203600	549826799	1750	1750	1750	1750	0
6	20250321	203500	549826799	1750	1750	1750	1750	0
7	20250321	203400	549826799	1750	1750	1750	1750	0
8	20250321	203300	549826799	1750	1750	1750	1750	0
9	20250321	203200	549826799	1750	1750	1750	1750	0
10	20250321	203100	549826799	1750	1750	1750	1750	0
11	20250321	203000	549826799	1750	1750	1750	1750	0
12	20250321	202900	549826799	1750	1750	1750	1750	0
13	20250321	202800	549826799	1750	1750	1750	1750	0
14	20250321	202700	549826799	1750	1750	1750	1750	0
15	20250321	202600	549826799	1750	1750	1750	1750	0
16	20250321	202500	549826799	1750	1750	1750	1750	0
17	20250321	202400	549826799	1750	1750	1750	1750	0
18	20250321	202300	549826799	1750	1750	1750	1750	0
19	20250321	202200	549826799	1750	1750	1750	1750	0
20	20250321	202100	549826799	1750	1750	1750	1750	0
21	20250321	202000	549826799	1750	1750	1750	1750	0
22	20250321	201900	549826799	1750	1750	1750	1750	0
23	20250321	201800	549826799	1750	1750	1750	1750	0
24	20250321	201700	549826799	1750	1750	1750	1750	0
25	20250321	201600	549826799	1750	1750	1750	1750	0
26	20250321	201500	549826799	1750	1750	1750	1750	0
27	20250321	201400	549826799	1750	1750	1750	1750	0
28	20250321	201300	549826799	1750	1750	1750	1750	0
29	20250321	201200	549826799	1750	1750	1750	1750	0
30	20250321	201100	549826799	1750	1750	1750	1750	0
31	20250321	201000	549826799	1750	1750	1750	1750	0
32	20250321	200900	549826799	1750	1750	1750	1750	6642
33	20250321	200800	549826799	1750	1750	1750	1750	0
34	20250321	200700	549826799	1750	1750	1750	1750	0
35	20250321	200600	549826799	1750	1750	1750	1750	0
36	20250321	200500	549826799	1750	1750	1750	1750	0
37	20250321	200400	549826799	1750	1750	1750	1750	0
38	20250321	200300	549826799	1750	1750	1750	1750	0
39	20250321	200200	549826799	1750	1750	1750	1750	0
40	20250321	200100	549826799	1750	1750	1750	1750	0
41	20250321	200000	549826799	1750	1750	1750	1750	0
42	20250321	195900	549826799	1750	1750	1750	1750	0
43	20250321	195800	549826799	1750	1750	1750	1750	0
44	20250321	195700	549826799	1750	1750	1750	1750	0
45	20250321	195600	549826799	1750	1750	1750	1750	0
46	20250321	195500	549826799	1750	1750	1750	1750	0
47	20250321	195400	549826799	1750	1750	1750	1750	0
48	20250321	195300	549826799	1750	1750	1750	1750	0
49	20250321	195200	549826799	1750	1750	1750	1750	0
50	20250321	195100	549826799	1750	1750	1750	1750	0
51	20250321	195000	549826799	1750	1750	1750	1750	0
52	20250321	194900	549826799	1750	1750	1750	1750	0
53	20250321	194800	549826799	1750	1750	1750	1750	0
54	20250321	194700	549826799	1750	1750	1750	1750	0
55	20250321	194600	549826799	1750	1750	1750	1750	0
56	20250321	194500	549826799	1750	1750	1750	1750	0
57	20250321	194400	549826799	1750	1750	1750	1750	0
58	20250321	194300	549826799	1750	1750	1750	1750	0
59	20250321	194200	549826799	1750	1750	1750	1750	0
60	20250321	194100	549826799	1750	1750	1750	1750	0
61	20250321	194000	549826799	1750	1750	1750	1750	0
62	20250321	193900	549826799	1750	1750	1750	1750	6642
63	20250321	193800	549826799	1750	1750	1750	1750	0
64	20250321	193700	549826799	1750	1750	1750	1750	0
65	20250321	193600	549826799	1750	1750	1750	1750	0
66	20250321	193500	549826799	1750	1750	1750	1750	0
67	20250321	193400	549826799	1750	1750	1750	1750	0
68	20250321	193300	549826799	1750	1750	1750	1750	0
69	20250321	193200	549826799	1750	1750	1750	1750	0
70	20250321	193100	549826799	1750	1750	1750	1750	0
71	20250321	193000	549826799	1750	1750	1750	1750	0
72	20250321	192900	549826799	1750	1750	1750	1750	0
73	20250321	192800	549826799	1750	1750	1750	1750	0
74	20250321	192700	549826799	1750	1750	1750	1750	0
75	20250321	192600	549826799	1750	1750	1750	1750	0
76	20250321	192500	549826799	1750	1750	1750	1750	0
77	20250321	192400	549826799	1750	1750	1750	1750	0
78	20250321	192300	549826799	1750	1750	1750	1750	0
79	20250321	192200	549826799	1750	1750	1750	1750	0
80	20250321	192100	549826799	1750	1750	1750	1750	0
81	20250321	192000	549826799	1750	1750	1750	1750	0
82	20250321	191900	549826799	1750	1750	1750	1750	0
83	20250321	191800	549826799	1750	1750	1750	1750	0
84	20250321	191700	549826799	1750	1750	1750	1750	0
85	20250321	191600	549826799	1750	1750	1750	1750	0
86	20250321	191500	549826799	1750	1750	1750	1750	0
87	20250321	191400	549826799	1750	1750	1750	1750	0
88	20250321	191300	549826799	1750	1750	1750	1750	0
89	20250321	191200	549826799	1750	1750	1750	1750	0
90	20250321	191100	549826799	1750	1750	1750	1750	0
91	20250321	191000	549826799	1750	1750	1750	1750	0
92	20250321	190900	549826799	1750	1750	1750	1750	6642
93	20250321	190800	549826799	1750	1750	1750	1750	0
94	20250321	190700	549826799	1750	1750	1750	1750	0
95	20250321	190600	549826799	1750	1750	1750	1750	0
96	20250321	190500	549826799	1750	1750	1750	1750	0
97	20250321	190400	549826799	1750	1750	1750	1750	0
98	20250321	190300	549826799	1750	1750	1750	1750	0
99	20250321	190200	549826799	1750	1750	1750	1750	0
100	20250321	190100	549826799	1750	1750	1750	1750	0
101	20250321	190000	549826799	1750	1750	1750	1750	0
102	20250321	185900	549826799	1750	1750	1750	1750	0
103	20250321	185800	549826799	1750	1750	1750	1750	0
104	20250321	185700	549826799	1750	1750	1750	1750	0
105	20250321	185600	549826799	1750	1750	1750	1750	0
106	20250321	185500	549826799	1750	1750	1750	1750	0
107	20250321	185400	549826799	1750	1750	1750	1750	0
108	20250321	185300	549826799	1750	1750	1750	1750	0
109	20250321	185200	549826799	1750	1750	1750	1750	0
110	20250321	185100	549826799	1750	1750	1750	1750	0
111	20250321	185000	549826799	1750	1750	1750	1750	0
112	20250321	184900	549826799	1750	1750	1750	1750	0
113	20250321	184800	549826799	1750	1750	1750	1750	0
114	20250321	184700	549826799	1750	1750	1750	1750	0
115	20250321	184600	549826799	1750	1750	1750	1750	0
116	20250321	184500	549826799	1750	1750	1750	1750	0
117	20250321	184400	549826799	1750	1750	1750	1750	0
118	20250321	184300	549826799	1750	1750	1750	1750	0
119	20250321	184200	549826799	1750	1750	1750	1750	0
120	20250321	184100	549826799	1750	1750	1750	1750	0
121	20250321	184000	549826799	1750	1750	1750	1750	0
122	20250321	183900	549826799	1750	1750	1750	1750	6642
123	20250321	183800	549826799	1750	1750	1750	1750	0
124	20250321	183700	549826799	1750	1750	1750	1750	0
125	20250321	183600	549826799	1750	1750	1750	1750	0
126	20250321	183500	549826799	1750	1750	1750	1750	0
127	20250321	183400	549826799	1750	1750	1750	1750	0
128	20250321	183300	549826799	1750	1750	1750	1750	0
129	20250321	183200	549826799	1750	1750	1750	1750	0
130	20250321	183100	549826799	1750	1750	1750	1750	0
131	20250321	183000	549826799	1750	1750	1750	1750	0
132	20250321	182900	549826799	1750	1750	1750	1750	0
133	20250321	182800	549826799	1750	1750	1750	1750	0
134	20250321	182700	549826799	1750	1750	1750	1750	0
135	20250321	182600	549826799	1750	1750	1750	1750	0
136	20250321	182500	549826799	1750	1750	1750	1750	0
137	20250321	182400	549826799	1750	1750	1750	1750	0
138	20250321	182300	549826799	1750	1750	1750	1750	0
139	20250321	182200	549826799	1750	1750	1750	1750	0
140	20250321	182100	549826799	1750	1750	1750	1750	0
141	20250321	182000	549826799	1750	1750	1750	1750	0
142	20250321	181900	549826799	1750	1750	1750	1750	0
143	20250321	181800	549826799	1750	1750	1750	1750	0
144	20250321	181700	549826799	1750	1750	1750	1750	0
145	20250321	181600	549826799	1750	1750	1750	1750	0
146	20250321	181500	549826799	1750	1750	1750	1750	0
147	20250321	181400	549826799	1750	1750	1750	1750	0
148	20250321	181300	549826799	1750	1750	1750	1750	0
149	20250321	181200	549826799	1750	1750	1750	1750	0
150	20250321	181100	549826799	1750	1750	1750	1750	0
151	20250321	181000	549826799	1750	1750	1750	1750	0
152	20250321	180900	549826799	1750	1750	1750	1750	6642
153	20250321	180800	549826799	1750	1750	1750	1750	0
154	20250321	180700	549826799	1750	1750	1750	1750	0
155	20250321	180600	549826799	1750	1750	1750	1750	0
156	20250321	180500	549826799	1750	1750	1750	1750	0
157	20250321	180400	549826799	1750	1750	1750	1750	0
158	20250321	180300	549826799	1750	1750	1750	1750	0
159	20250321	180200	549826799	1750	1750	1750	1750	0
160	20250321	180100	549826799	1750	1750	1750	1750	0
161	20250321	180000	549826799	1750	1750	1750	1750	0
162	20250321	175900	549826799	1750	1750	1750	1750	0
163	20250321	175800	549826799	1750	1750	1750	1750	0
164	20250321	175700	549826799	1750	1750	1750	1750	0
165	20250321	175600	549826799	1750	1750	1750	1750	0
166	20250321	175500	549826799	1750	1750	1750	1750	0
167	20250321	175400	549826799	1750	1750	1750	1750	0
168	20250321	175300	549826799	1750	1750	1750	1750	0
169	20250321	175200	549826799	1750	1750	1750	1750	0
170	20250321	175100	549826799	1750	1750	1750	1750	0
171	20250321	175000	549826799	1750	1750	1750	1750	0
172	20250321	174900	549826799	1750	1750	1750	1750	0
173	20250321	174800	549826799	1750	1750	1750	1750	0
174	20250321	174700	549826799	1750	1750	1750	1750	0
175	20250321	174600	549826799	1750	1750	1750	1750	0
176	20250321	174500	549826799	1750	1750	1750	1750	0
177	20250321	174400	549826799	1750	1750	1750	1750	0
178	20250321	174300	549826799	1750	1750	1750	1750	0
179	20250321	174200	549826799	1750	1750	1750	1750	0
180	20250321	174100	549826799	1750	1750	1750	1750	0
181	20250321	174000	549826799	1750	1750	1750	1750	0
182	20250321	173900	549826799	1750	1750	1750	1750	6642
183	20250321	173800	549826799	1750	1750	1750	1750	0
184	20250321	173700	549826799	1750	1750	1750	1750	0
185	20250321	173600	549826799	1750	1750	1750	1750	0
186	20250321	173500	549826799	1750	1750	1750	1750	0
187	20250321	173400	549826799	1750	1750	1750	1750	0
188	20250321	173300	549826799	1750	1750	1750	1750	0
189	20250321	173200	549826799	1750	1750	1750	1750	0
190	20250321	173100	549826799	1750	1750	1750	1750	0
191	20250321	173000	549826799	1750	1750	1750	1750	0
192	20250321	172900	549826799	1750	1750	1750	1750	0
193	20250321	172800	549826799	1750	1750	1750	1750	0
194	20250321	172700	549826799	1750	1750	1750	1750	0
195	20250321	172600	549826799	1750	1750	1750	1750	0
196	20250321	172500	549826799	1750	1750	1750	1750	0
197	20250321	172400	549826799	1750	1750	1750	1750	0
198	20250321	172300	549826799	1750	1750	1750	1750	0
199	20250321	172200	549826799	1750	1750	1750	1750	0
200	20250321	172100	549826799	1750	1750	1750	1750	0
201	20250321	172000	549826799	1750	1750	1750	1750	0
202	20250321	171900	549826799	1750	1750	1750	1750	0
203	20250321	171800	549826799	1750	1750	1750	1750	0
204	20250321	171700	549826799	1750	1750	1750	1750	0
205	20250321	171600	549826799	1750	1750	1750	1750	0
206	20250321	171500	549826799	1750	1750	1750	1750	0
207	20250321	171400	549826799	1750	1750	1750	1750	0
208	20250321	171300	549826799	1750	1750	1750	1750	0
209	20250321	171200	549826799	1750	1750	1750	1750	0
210	20250321	171100	549826799	1750	1750	1750	1750	0
211	20250321	171000	549826799	1750	1750	1750	1750	0
212	20250321	170900	549826799	1750	1750	1750	1750	6642
213	20250321	170800	549826799	1750	1750	1750	1750	0
214	20250321	170700	549826799	1750	1750	1750	1750	0
215	20250321	170600	549826799	1750	1750	1750	1750	0
216	20250321	170500	549826799	1750	1750	1750	1750	0
217	20250321	170400	549826799	1750	1750	1750	1750	0
218	20250321	170300	549826799	1750	1750	1750	1750	0
219	20250321	170200	549826799	1750	1750	1750	1750	0
220	20250321	170100	549826799	1750	1750	1750	1750	0
221	20250321	170000	549826799	1750	1750	1750	1750	0
222	20250321	165900	549826799	1750	1750	1750	1750	0
223	20250321	165800	549826799	1750	1750	1750	1750	0
224	20250321	165700	549826799	1750	1750	1750	1750	0
225	20250321	165600	549826799	1750	1750	1750	1750	0
226	20250321	165500	549826799	1750	1750	1750	1750	0
227	20250321	165400	549826799	1750	1750	1750	1750	0
228	20250321	165300	549826799	1750	1750	1750	1750	0
229	20250321	165200	549826799	1750	1750	1750	1750	0
230	20250321	165100	549826799	1750	1750	1750	1750	0
231	20250321	165000	549826799	1750	1750	1750	1750	0
232	20250321	164900	549826799	1750	1750	1750	1750	0
233	20250321	164800	549826799	1750	1750	1750	1750	0
234	20250321	164700	549826799	1750	1750	1750	1750	0
235	20250321	164600	549826799	1750	1750	1750	1750	0
236	20250321	164500	549826799	1750	1750	1750	1750	0
237	20250321	164400	549826799	1750	1750	1750	1750	0
238	20250321	164300	549826799	1750	1750	1750	1750	0
239	20250321	164200	549826799	1750	1750	1750	1750	0
240	20250321	164100	549826799	1750	1750	1750	1750	0
241	20250321	164000	549826799	1750	1750	1750	1750	0
242	20250321	163900	549826799	1750	1750	1750	1750	6642
243	20250321	163800	549826799	1750	1750	1750	1750	0
244	20250321	163700	549826799	1750	1750	1750	1750	0
245	20250321	163600	549826799	1750	1750	1750	1750	0
246	20250321	163500	549826799	1750	1750	1750	1750	0
247	20250321	163400	549826799	1750	1750	1750	1750	0
248	20250321	163300	549826799	1750	1750	1750	1750	0
249	20250321	163200	549826799	1750	1750	1750	1750	0
250	20250321	163100	549826799	1750	1750	1750	1750	0
251	20250321	163000	549826799	1750	1750	1750	1750	0
252	20250321	162900	549826799	1750	1750	1750	1750	0
253	20250321	162800	549826799	1750	1750	1750	1750	0
254	20250321	162700	549826799	1750	1750	1750	1750	0
255	20250321	162600	549826799	1750	1750	1750	1750	0
256	20250321	162500	549826799	1750	1750	1750	1750	0
257	20250321	162400	549826799	1750	1750	1750	1750	0
258	20250321	162300	549826799	1750	1750	1750	1750	0
259	20250321	162200	549826799	1750	1750	1750	1750	0
260	20250321	162100	549826799	1750	1750	1750	1750	0
261	20250321	162000	549826799	1750	1750	1750	1750	0
262	20250321	161900	549826799	1750	1750	1750	1750	0
263	20250321	161800	549826799	1750	1750	1750	1750	0
264	20250321	161700	549826799	1750	1750	1750	1750	0
265	20250321	161600	549826799	1750	1750	1750	1750	0
266	20250321	161500	549826799	1750	1750	1750	1750	0
267	20250321	161400	549826799	1750	1750	1750	1750	0
268	20250321	161300	549826799	1750	1750	1750	1750	0
269	20250321	161200	549826799	1750	1750	1750	1750	0
270	20250321	161100	549826799	1750	1750	1750	1750	0
271	20250321	161000	549826799	1750	1750	1750	1750	0
272	20250321	160900	549826799	1750	1750	1750	1750	6642
273	20250321	160800	549826799	1750	1750	1750	1750	0
274	20250321	160700	549826799	1750	1750	1750	1750	0
275	20250321	160600	549826799	1750	1750	1750	1750	0
276	20250321	160500	549826799	1750	1750	1750	1750	0
277	20250321	160400	549826799	1750	1750	1750	1750	0
278	20250321	160300	549826799	1750	1750	1750	1750	0
279	20250321	160200	549826799	1750	1750	1750	1750	0
280	20250321	160100	549826799	1750	1750	1750	1750	0
281	20250321	160000	549826799	1750	1750	1750	1750	0
282	20250321	155900	549826799	1750	1750	1750	1750	0
283	20250321	155800	549826799	1750	1750	1750	1750	0
284	20250321	155700	549826799	1750	1750	1750	1750	0
285	20250321	155600	549826799	1750	1750	1750	1750	0
286	20250321	155500	549826799	1750	1750	1750	1750	0
287	20250321	155400	549826799	1750	1750	1750	1750	0
288	20250321	155300	549826799	1750	1750	1750	1750	0
289	20250321	155200	549826799	1750	1750	1750	1750	0
290	20250321	155100	549826799	1750	1750	1750	1750	0
291	20250321	155000	549826799	1750	1750	1750	1750	0
292	20250321	154900	549826799	1750	1750	1750	1750	0
293	20250321	154800	549826799	1750	1750	1750	1750	0
294	20250321	154700	549826799	1750	1750	1750	1750	0
295	20250321	154600	549826799	1750	1750	1750	1750	0
296	20250321	154500	549826799	1750	1750	1750	1750	0
297	20250321	154400	549826799	1750	1750	1750	1750	0
298	20250321	154300	549826799	1750	1750	1750	1750	0
299	20250321	154200	549826799	1750	1750	1750	1750	0
300	20250321	154100	549826799	1750	1750	1750	1750	0
301	20250321	154000	549826799	1750	1750	1750	1750	0
302	20250321	153900	549826799	1750	1750	1750	1750	6642
303	20250321	153800	549826799	1750	1750	1750	1750	0
304	20250321	153700	549826799	1750	1750	1750	1750	0
305	20250321	153600	549826799	1750	1750	1750	1750	0
306	20250321	153500	549826799	1750	1750	1750	1750	0
307	20250321	153400	549826799	1750	1750	1750	1750	0
308	20250321	153300	549826799	1750	1750	1750	1750	0
309	20250321	153200	549826799	1750	1750	1750	1750	0
310	20250321	153100	549826799	1750	1750	1750	1750	0
311	20250321	153000	549826799	1750	1750	1750	1750	6642
312	20250321	152900	538203299	1761	1761	1761	1761	0
313	20250321	152800	538203299	1761	1761	1761	1761	0
314	20250321	152700	538203299	1761	1761	1761	1761	0
315	20250321	152600	538203299	1761	1761	1761	1761	0
316	20250321	152500	538203299	1761	1761	1761	1761	0
317	20250321	152400	538203299	1761	1761	1761	1761	0
318	20250321	152300	538203299	1761	1761	1761	1761	0
319	20250321	152200	538203299	1761	1761	1761	1761	0
320	20250321	152100	538203299	1761	1761	1761	1761	0
321	20250321	152000	538203299	1761	1761	1761	1761	0
322	20250321	151900	538203299	1761	1761	1761	1761	3
323	20250321	151800	538198016	1762	1762	1762	1762	0
324	20250321	151700	538198016	1762	1762	1762	1762	164
325	20250321	151600	537909048	1761	1758	1761	1758	414
326	20250321	151500	537180003	1762	1757	1762	1753	876
327	20250321	151400	535638613	1761	1757	1761	1753	3203
328	20250321	151300	530023105	1762	1758	1762	1757	9
329	20250321	151200	530007282	1763	1763	1763	1763	0
330	20250321	151100	530007282	1763	1763	1763	1763	0
331	20250321	151000	530007282	1763	1763	1763	1763	0
332	20250321	150900	530007282	1763	1763	1763	1763	0
333	20250321	150800	530007282	1763	1763	1763	1763	0
334	20250321	150700	530007282	1763	1763	1763	1763	0
335	20250321	150600	530007282	1763	1763	1763	1763	0
336	20250321	150500	530007282	1763	1763	1763	1763	1
337	20250321	150400	530005519	1758	1758	1763	1758	398
338	20250321	150300	529305825	1763	1763	1763	1763	1
339	20250321	150200	529304062	1758	1758	1758	1758	0
340	20250321	150100	529304062	1758	1758	1758	1758	1
341	20250321	150000	529302304	1763	1763	1763	1763	0
342	20250321	145900	529302304	1763	1763	1763	1763	0
343	20250321	145800	529302304	1763	1763	1763	1763	0
344	20250321	145700	529302304	1763	1763	1763	1763	0
345	20250321	145600	529302304	1763	1763	1763	1763	0
346	20250321	145500	529302304	1763	1759	1763	1759	2
347	20250321	145400	529298782	1753	1759	1759	1753	200
348	20250321	145300	528947942	1763	1763	1764	1759	203
349	20250321	145200	528589960	1764	1764	1764	1764	0
350	20250321	145100	528589960	1764	1760	1764	1756	557
351	20250321	145000	527611130	1764	1764	1764	1764	0
352	20250321	144900	527611130	1764	1764	1764	1764	0
353	20250321	144800	527611130	1764	1764	1764	1764	0
354	20250321	144700	527611130	1764	1764	1764	1764	0
355	20250321	144600	527611130	1764	1764	1764	1764	0
356	20250321	144500	527611130	1764	1764	1764	1764	0
357	20250321	144400	527611130	1764	1764	1764	1764	0
358	20250321	144300	527611130	1764	1764	1764	1764	0
359	20250321	144200	527611130	1764	1764	1764	1764	2
360	20250321	144100	527607602	1757	1760	1760	1757	117
361	20250321	144000	527401970	1764	1761	1764	1760	178
362	20250321	143900	527088510	1764	1764	1764	1764	1
363	20250321	143800	527086746	1760	1764	1764	1760	119
364	20250321	143700	526877302	1765	1765	1765	1765	0
365	20250321	143600	526877302	1765	1765	1765	1765	0
366	20250321	143500	526877302	1765	1765	1765	1765	0
367	20250321	143400	526877302	1765	1765	1765	1765	0
368	20250321	143300	526877302	1765	1760	1765	1760	193
369	20250321	143200	526537609	1760	1753	1761	1752	1602
370	20250321	143100	523729778	1753	1753	1753	1753	0
371	20250321	143000	523729778	1753	1764	1764	1753	7730
372	20250321	142900	510157233	1765	1765	1765	1765	0
373	20250321	142800	510157233	1765	1765	1765	1765	0
374	20250321	142700	510157233	1765	1765	1765	1765	0
375	20250321	142600	510157233	1765	1765	1765	1765	0
376	20250321	142500	510157233	1765	1765	1765	1758	2904
377	20250321	142400	505051933	1765	1765	1765	1765	1
378	20250321	142300	505050168	1766	1766	1766	1766	0
379	20250321	142200	505050168	1766	1766	1766	1766	0
380	20250321	142100	505050168	1766	1766	1766	1766	0
381	20250321	142000	505050168	1766	1766	1766	1766	0
382	20250321	141900	505050168	1766	1766	1766	1766	0
383	20250321	141800	505050168	1766	1766	1766	1766	0
384	20250321	141700	505050168	1766	1766	1766	1766	0
385	20250321	141600	505050168	1766	1762	1766	1762	134
386	20250321	141500	504814044	1762	1762	1762	1762	2100
387	20250321	141400	501113844	1766	1758	1767	1758	311
388	20250321	141300	500567041	1758	1761	1761	1758	8417
389	20250321	141200	485756095	1761	1761	1761	1761	3968
390	20250321	141100	478768447	1770	1770	1770	1770	0
391	20250321	141000	478768447	1770	1761	1771	1761	21
392	20250321	140900	478731447	1771	1760	1771	1760	133
393	20250321	140800	478497037	1771	1760	1771	1760	832
394	20250321	140700	477032695	1771	1768	1771	1760	1101
395	20250321	140600	475093267	1771	1771	1771	1771	13
396	20250321	140500	475070244	1771	1771	1771	1771	0
397	20250321	140400	475070244	1771	1771	1771	1771	0
398	20250321	140300	475070244	1771	1771	1771	1771	0
399	20250321	140200	475070244	1771	1771	1771	1771	0
400	20250321	140100	475070244	1771	1771	1771	1771	0
401	20250321	140000	475070244	1771	1771	1771	1771	0
402	20250321	135900	475070244	1771	1771	1771	1771	0
403	20250321	135800	475070244	1771	1771	1771	1771	0
404	20250321	135700	475070244	1771	1771	1771	1771	0
405	20250321	135600	475070244	1771	1766	1771	1764	47
406	20250321	135500	474987254	1771	1770	1771	1770	251
407	20250321	135400	474542983	1770	1767	1771	1767	23
408	20250321	135300	474502308	1767	1767	1767	1767	0
409	20250321	135200	474502308	1767	1764	1767	1764	2000
410	20250321	135100	470971308	1764	1764	1764	1764	0
411	20250321	135000	470971308	1764	1765	1765	1764	154
412	20250321	134900	470699603	1766	1766	1766	1766	0
413	20250321	134800	470699603	1766	1767	1767	1766	88
414	20250321	134700	470544155	1767	1767	1767	1767	0
415	20250321	134600	470544155	1767	1768	1768	1767	50
416	20250321	134500	470455760	1771	1771	1771	1771	0
417	20250321	134400	470455760	1771	1771	1771	1771	0
418	20250321	134300	470455760	1771	1769	1771	1769	74
419	20250321	134200	470324852	1769	1769	1769	1769	0
420	20250321	134100	470324852	1769	1769	1769	1769	0
421	20250321	134000	470324852	1769	1769	1769	1769	0
422	20250321	133900	470324852	1769	1769	1769	1769	0
423	20250321	133800	470324852	1769	1769	1769	1769	21
424	20250321	133700	470287703	1769	1769	1769	1769	1
425	20250321	133600	470285934	1766	1766	1766	1766	0
426	20250321	133500	470285934	1766	1766	1766	1766	0
427	20250321	133400	470285934	1766	1767	1767	1766	219
428	20250321	133300	469899158	1768	1770	1770	1768	31
429	20250321	133200	469844333	1772	1772	1772	1772	0
430	20250321	133100	469844333	1772	1772	1772	1772	0
431	20250321	133000	469844333	1772	1772	1772	1772	0
432	20250321	132900	469844333	1772	1772	1772	1772	0
433	20250321	132800	469844333	1772	1772	1772	1772	0
434	20250321	132700	469844333	1772	1772	1772	1772	0
435	20250321	132600	469844333	1772	1772	1772	1772	0
436	20250321	132500	469844333	1772	1772	1772	1772	0
437	20250321	132400	469844333	1772	1770	1772	1770	101
438	20250321	132300	469665559	1772	1772	1772	1772	0
439	20250321	132200	469665559	1772	1772	1772	1772	0
440	20250321	132100	469665559	1772	1772	1772	1772	36
441	20250321	132000	469601767	1772	1772	1772	1772	0
442	20250321	131900	469601767	1772	1772	1772	1772	0
443	20250321	131800	469601767	1772	1772	1772	1772	0
444	20250321	131700	469601767	1772	1772	1772	1772	8
445	20250321	131600	469587591	1773	1773	1773	1773	0
446	20250321	131500	469587591	1773	1770	1773	1769	478
447	20250321	131400	468741957	1773	1773	1773	1773	0
448	20250321	131300	468741957	1773	1773	1773	1773	0
449	20250321	131200	468741957	1773	1769	1773	1769	58
450	20250321	131100	468639343	1769	1770	1773	1769	5321
451	20250321	131000	459226172	1773	1773	1773	1773	0
452	20250321	130900	459226172	1773	1773	1773	1773	0
453	20250321	130800	459226172	1773	1773	1773	1773	0
454	20250321	130700	459226172	1773	1773	1773	1773	0
455	20250321	130600	459226172	1773	1773	1773	1773	0
456	20250321	130500	459226172	1773	1773	1773	1773	41
457	20250321	130400	459153479	1773	1773	1773	1773	0
458	20250321	130300	459153479	1773	1773	1773	1773	0
459	20250321	130200	459153479	1773	1773	1773	1773	0
460	20250321	130100	459153479	1773	1773	1773	1773	0
461	20250321	130000	459153479	1773	1773	1773	1773	100
462	20250321	125900	458976179	1773	1773	1773	1773	0
463	20250321	125800	458976179	1773	1773	1773	1773	0
464	20250321	125700	458976179	1773	1773	1773	1773	6
465	20250321	125600	458965541	1768	1768	1768	1768	0
466	20250321	125500	458965541	1768	1768	1768	1768	71
467	20250321	125400	458840013	1768	1768	1768	1768	80
468	20250321	125300	458698573	1768	1770	1770	1768	62
469	20250321	125200	458588936	1770	1770	1770	1770	1
470	20250321	125100	458587166	1773	1773	1773	1773	0
471	20250321	125000	458587166	1773	1773	1773	1773	0
472	20250321	124900	458587166	1773	1773	1773	1773	0
473	20250321	124800	458587166	1773	1773	1773	1773	0
474	20250321	124700	458587166	1773	1773	1773	1773	0
475	20250321	124600	458587166	1773	1773	1773	1773	0
476	20250321	124500	458587166	1773	1773	1773	1773	152
477	20250321	124400	458317670	1773	1773	1773	1773	1
478	20250321	124300	458315897	1761	1761	1761	1761	0
479	20250321	124200	458315897	1761	1761	1761	1761	0
480	20250321	124100	458315897	1761	1761	1761	1761	0
481	20250321	124000	458315897	1761	1769	1769	1761	1500
482	20250321	123900	455670385	1772	1772	1772	1772	16
483	20250321	123800	455642033	1772	1772	1772	1772	0
484	20250321	123700	455642033	1772	1772	1772	1772	0
485	20250321	123600	455642033	1772	1772	1772	1772	134
486	20250321	123500	455404585	1772	1772	1772	1772	1
487	20250321	123400	455402813	1768	1768	1768	1768	1
488	20250321	123300	455401045	1772	1772	1772	1772	0
489	20250321	123200	455401045	1772	1772	1772	1772	15
490	20250321	123100	455374465	1772	1772	1772	1772	0
491	20250321	123000	455374465	1772	1772	1772	1772	0
492	20250321	122900	455374465	1772	1772	1772	1772	0
493	20250321	122800	455374465	1772	1772	1772	1772	0
494	20250321	122700	455374465	1772	1770	1772	1764	604
495	20250321	122600	454307883	1772	1772	1772	1772	0
496	20250321	122500	454307883	1772	1772	1772	1772	28
497	20250321	122400	454258267	1772	1772	1772	1772	0
498	20250321	122300	454258267	1772	1772	1772	1772	18
499	20250321	122200	454226371	1771	1771	1771	1771	0
500	20250321	122100	454226371	1771	1771	1771	1771	1
501	20250321	122000	454224600	1773	1773	1773	1773	0
502	20250321	121900	454224600	1773	1773	1773	1773	0
503	20250321	121800	454224600	1773	1773	1773	1773	0
504	20250321	121700	454224600	1773	1773	1773	1773	500
505	20250321	121600	453338100	1772	1772	1772	1772	0
506	20250321	121500	453338100	1772	1772	1772	1772	0
507	20250321	121400	453338100	1772	1772	1772	1772	0
508	20250321	121300	453338100	1772	1772	1772	1772	0
509	20250321	121200	453338100	1772	1772	1772	1772	53
510	20250321	121100	453244184	1772	1769	1773	1769	47
511	20250321	121000	453160910	1764	1764	1764	1764	0
512	20250321	120900	453160910	1764	1766	1766	1764	41
513	20250321	120800	453088573	1773	1764	1773	1762	794
514	20250321	120700	451688908	1765	1766	1766	1765	79
515	20250321	120600	451549442	1767	1773	1773	1767	169
516	20250321	120500	451250693	1767	1773	1773	1767	138
517	20250321	120400	451006835	1767	1769	1769	1767	142
518	20250321	120300	450755742	1770	1771	1771	1770	67
519	20250321	120200	450637140	1774	1774	1774	1774	0
520	20250321	120100	450637140	1774	1774	1774	1774	0
521	20250321	120000	450637140	1774	1774	1774	1774	0
522	20250321	115900	450637140	1774	1774	1774	1774	0
523	20250321	115800	450637140	1774	1774	1774	1774	0
524	20250321	115700	450637140	1774	1774	1774	1774	0
525	20250321	115600	450637140	1774	1774	1774	1774	0
526	20250321	115500	450637140	1774	1774	1774	1774	0
527	20250321	115400	450637140	1774	1774	1774	1774	0
528	20250321	115300	450637140	1774	1771	1774	1771	6
529	20250321	115200	450626506	1771	1771	1771	1771	100
530	20250321	115100	450449406	1774	1774	1774	1774	0
531	20250321	115000	450449406	1774	1774	1774	1774	0
532	20250321	114900	450449406	1774	1774	1774	1774	4
533	20250321	114800	450442310	1770	1770	1770	1770	100
534	20250321	114700	450265310	1774	1774	1774	1774	0
535	20250321	114600	450265310	1774	1774	1774	1774	3
536	20250321	114500	450259988	1774	1774	1774	1774	0
537	20250321	114400	450259988	1774	1774	1774	1770	505
538	20250321	114300	449366118	1770	1770	1770	1770	500
539	20250321	114200	448481118	1774	1770	1774	1770	508
540	20250321	114100	447581946	1774	1770	1774	1770	503
541	20250321	114000	446691624	1775	1775	1775	1770	505
542	20250321	113900	445797749	1775	1775	1775	1775	0
543	20250321	113800	445797749	1775	1770	1775	1770	831
544	20250321	113700	444326854	1775	1775	1775	1775	0
545	20250321	113600	444326854	1775	1775	1775	1775	1
546	20250321	113500	444325079	1775	1771	1775	1771	533
547	20250321	113400	443381128	1772	1772	1772	1772	90
548	20250321	113300	443221648	1775	1771	1775	1769	53
549	20250321	113200	443127830	1772	1772	1772	1772	100
550	20250321	113100	442950630	1775	1775	1775	1775	0
551	20250321	113000	442950630	1775	1775	1775	1775	0
552	20250321	112900	442950630	1775	1775	1775	1775	0
553	20250321	112800	442950630	1775	1775	1775	1775	0
554	20250321	112700	442950630	1775	1775	1775	1775	1
555	20250321	112600	442948855	1772	1772	1772	1772	100
556	20250321	112500	442771655	1775	1775	1775	1775	0
557	20250321	112400	442771655	1775	1775	1775	1775	0
558	20250321	112300	442771655	1775	1775	1775	1775	0
559	20250321	112200	442771655	1775	1775	1775	1775	1
560	20250321	112100	442769880	1772	1775	1775	1772	13
561	20250321	112000	442746817	1775	1772	1775	1772	101
562	20250321	111900	442567842	1772	1772	1772	1772	100
563	20250321	111800	442390642	1775	1772	1775	1772	103
564	20250321	111700	442208117	1775	1775	1775	1775	0
565	20250321	111600	442208117	1775	1775	1775	1775	1
566	20250321	111500	442206342	1774	1774	1774	1774	0
567	20250321	111400	442206342	1774	1774	1774	1774	1
568	20250321	111300	442204568	1771	1771	1771	1771	390
569	20250321	111200	441513878	1771	1771	1771	1771	5
570	20250321	111100	441505023	1772	1772	1772	1772	10
571	20250321	111000	441487303	1769	1770	1770	1769	21
572	20250321	110900	441450153	1776	1776	1776	1776	0
573	20250321	110800	441450153	1776	1776	1776	1776	0
574	20250321	110700	441450153	1776	1776	1776	1776	0
575	20250321	110600	441450153	1776	1776	1776	1776	0
576	20250321	110500	441450153	1776	1776	1776	1776	0
577	20250321	110400	441450153	1776	1776	1776	1776	0
578	20250321	110300	441450153	1776	1776	1776	1776	0
579	20250321	110200	441450153	1776	1776	1776	1776	0
580	20250321	110100	441450153	1776	1776	1776	1776	0
581	20250321	110000	441450153	1776	1776	1776	1776	0
582	20250321	105900	441450153	1776	1776	1776	1776	0
583	20250321	105800	441450153	1776	1776	1776	1776	0
584	20250321	105700	441450153	1776	1776	1776	1776	0
585	20250321	105600	441450153	1776	1776	1776	1776	0
586	20250321	105500	441450153	1776	1776	1776	1776	0
587	20250321	105400	441450153	1776	1776	1776	1776	0
588	20250321	105300	441450153	1776	1776	1776	1776	0
589	20250321	105200	441450153	1776	1776	1776	1776	0
590	20250321	105100	441450153	1776	1772	1777	1772	276
591	20250321	105000	440960983	1772	1772	1772	1772	0
592	20250321	104900	440960983	1772	1775	1775	1764	556
593	20250321	104800	439980146	1765	1766	1766	1765	500
594	20250321	104700	439097600	1778	1774	1778	1765	8605
595	20250321	104600	423904120	1779	1779	1779	1779	0
596	20250321	104500	423904120	1779	1779	1779	1779	10
597	20250321	104400	423886330	1779	1779	1779	1779	0
598	20250321	104300	423886330	1779	1779	1779	1779	0
599	20250321	104200	423886330	1779	1779	1779	1779	0
600	20250321	104100	423886330	1779	1779	1779	1779	0
601	20250321	104000	423886330	1779	1779	1779	1779	0
602	20250321	103900	423886330	1779	1779	1779	1779	0
603	20250321	103800	423886330	1779	1779	1779	1779	10
604	20250321	103700	423868540	1779	1779	1779	1779	0
605	20250321	103600	423868540	1779	1779	1779	1779	0
606	20250321	103500	423868540	1779	1770	1779	1769	622
607	20250321	103400	422768180	1779	1779	1779	1779	10
608	20250321	103300	422750390	1770	1770	1770	1770	100
609	20250321	103200	422573390	1780	1780	1780	1780	300
610	20250321	103100	422039390	1783	1783	1783	1783	5
611	20250321	103000	422030475	1784	1775	1784	1770	364
612	20250321	102900	421386041	1784	1772	1784	1772	101
613	20250321	102800	421207057	1772	1776	1776	1772	75
614	20250321	102700	421074114	1786	1786	1786	1786	0
615	20250321	102600	421074114	1786	1786	1786	1786	0
616	20250321	102500	421074114	1786	1786	1786	1786	1800
617	20250321	102400	417859314	1788	1788	1788	1788	0
618	20250321	102300	417859314	1788	1786	1788	1786	564
619	20250321	102200	416851674	1786	1786	1786	1786	1
620	20250321	102100	416849888	1786	1777	1786	1777	655
621	20250321	102000	415684153	1769	1771	1771	1769	3
622	20250321	101900	415678843	1777	1777	1777	1768	58
623	20250321	101800	415576092	1777	1769	1777	1769	514
624	20250321	101700	414666719	1777	1769	1777	1769	600
625	20250321	101600	413601957	1775	1770	1775	1768	506
626	20250321	101500	412707297	1775	1770	1775	1770	601
627	20250321	101400	411643522	1775	1775	1775	1775	1
628	20250321	101300	411641747	1777	1777	1777	1777	0
629	20250321	101200	411641747	1777	1777	1777	1777	0
630	20250321	101100	411641747	1777	1777	1777	1777	0
631	20250321	101000	411641747	1777	1777	1777	1777	0
632	20250321	100900	411641747	1777	1777	1777	1777	0
633	20250321	100800	411641747	1777	1777	1777	1777	1
634	20250321	100700	411639970	1777	1777	1777	1777	0
635	20250321	100600	411639970	1777	1777	1777	1777	0
636	20250321	100500	411639970	1777	1777	1777	1777	50
637	20250321	100400	411551120	1777	1777	1777	1777	0
638	20250321	100300	411551120	1777	1777	1777	1777	0
639	20250321	100200	411551120	1777	1777	1777	1777	3
640	20250321	100100	411545789	1766	1770	1770	1766	50
641	20250321	100000	411457412	1788	1790	1790	1768	192
642	20250321	095900	411117896	1790	1790	1790	1790	0
643	20250321	095800	411117896	1790	1788	1790	1788	225
644	20250321	095700	410715371	1789	1789	1789	1789	0
645	20250321	095600	410715371	1789	1786	1789	1786	230
646	20250321	095500	410304198	1788	1784	1788	1784	3756
647	20250321	095400	403591025	1776	1774	1776	1774	257
648	20250321	095300	403134809	1774	1774	1774	1774	1
649	20250321	095200	403133035	1774	1774	1776	1767	503
650	20250321	095100	402241827	1773	1773	1773	1767	747
651	20250321	095000	400919459	1772	1772	1772	1772	150
652	20250321	094900	400653659	1772	1772	1772	1772	0
653	20250321	094800	400653659	1772	1772	1772	1772	0
654	20250321	094700	400653659	1772	1772	1772	1772	1
655	20250321	094600	400651887	1772	1772	1772	1768	16
656	20250321	094500	400623559	1773	1773	1773	1773	2
657	20250321	094400	400620013	1773	1773	1773	1773	0
658	20250321	094300	400620013	1773	1768	1773	1768	93
659	20250321	094200	400455574	1768	1773	1773	1768	859
660	20250321	094100	398936853	1771	1772	1772	1771	17
661	20250321	094000	398906737	1770	1769	1773	1768	115
662	20250321	093900	398703291	1769	1769	1769	1769	18
663	20250321	093800	398671449	1769	1773	1773	1769	146
664	20250321	093700	398412894	1773	1770	1773	1770	347
665	20250321	093600	397797903	1773	1773	1773	1773	3
666	20250321	093500	397792584	1764	1768	1768	1764	98
667	20250321	093400	397619701	1765	1766	1766	1765	97
668	20250321	093300	397448495	1773	1773	1773	1773	0
669	20250321	093200	397448495	1773	1773	1773	1773	0
670	20250321	093100	397448495	1773	1761	1773	1761	45
671	20250321	093000	397369238	1773	1773	1773	1773	15
672	20250321	092900	397342643	1761	1772	1773	1761	209
673	20250321	092800	396972668	1771	1766	1771	1765	589
674	20250321	092700	395930607	1765	1765	1765	1765	0
675	20250321	092600	395930607	1765	1761	1771	1760	774
676	20250321	092500	394567676	1762	1761	1769	1761	284
677	20250321	092400	394067534	1762	1765	1770	1761	1707
678	20250321	092300	391061418	1772	1763	1772	1762	1281
679	20250321	092200	388801589	1790	1790	1790	1790	0
680	20250321	092100	388801589	1790	1762	1790	1762	4336
681	20250321	092000	381047788	1763	1763	1763	1763	0
682	20250321	091900	381047788	1763	1763	1763	1762	1352
683	20250321	091800	378665312	1763	1765	1765	1763	814
684	20250321	091700	377230176	1774	1774	1774	1774	0
685	20250321	091600	377230176	1774	1765	1774	1762	2917
686	20250321	091500	372089029	1791	1762	1793	1759	9570
687	20250321	091400	355029210	1759	1759	1759	1759	400
688	20250321	091300	354325610	1759	1760	1766	1759	1703
689	20250321	091200	351328641	1758	1766	1766	1758	631
690	20250321	091100	350219335	1758	1762	1762	1758	7128
691	20250321	091000	337673060	1762	1762	1771	1761	3798
692	20250321	090900	330980647	1762	1771	1772	1762	5792
693	20250321	090800	320750325	1778	1770	1778	1769	1064
694	20250321	090700	318867513	1778	1789	1790	1771	1042
695	20250321	090600	317006264	1790	1790	1790	1790	217
696	20250321	090500	316617834	1771	1768	1795	1767	4923
697	20250321	090400	307817738	1768	1775	1790	1768	6919
698	20250321	090300	295563783	1775	1797	1799	1769	7417
699	20250321	090200	282231294	1797	1774	1803	1772	15969
700	20250321	090100	253644906	1800	1781	1801	1755	25224
701	20250321	090000	208953720	1778	1810	1839	1774	114910