KissMeData/308080/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	211700	166269070	2950	2950	2950	2950	1630
3	20250321	211600	166269070	2950	2950	2950	2950	0
4	20250321	211500	166269070	2950	2950	2950	2950	0
5	20250321	211400	166269070	2950	2950	2950	2950	0
6	20250321	211300	166269070	2950	2950	2950	2950	0
7	20250321	211200	166269070	2950	2950	2950	2950	0
8	20250321	211100	166269070	2950	2950	2950	2950	0
9	20250321	211000	166269070	2950	2950	2950	2950	0
10	20250321	210900	166269070	2950	2950	2950	2950	0
11	20250321	210800	166269070	2950	2950	2950	2950	0
12	20250321	210700	166269070	2950	2950	2950	2950	0
13	20250321	210600	166269070	2950	2950	2950	2950	0
14	20250321	210500	166269070	2950	2950	2950	2950	0
15	20250321	210400	166269070	2950	2950	2950	2950	0
16	20250321	210300	166269070	2950	2950	2950	2950	0
17	20250321	210200	166269070	2950	2950	2950	2950	0
18	20250321	210100	166269070	2950	2950	2950	2950	0
19	20250321	210000	166269070	2950	2950	2950	2950	0
20	20250321	205900	166269070	2950	2950	2950	2950	0
21	20250321	205800	166269070	2950	2950	2950	2950	0
22	20250321	205700	166269070	2950	2950	2950	2950	0
23	20250321	205600	166269070	2950	2950	2950	2950	0
24	20250321	205500	166269070	2950	2950	2950	2950	0
25	20250321	205400	166269070	2950	2950	2950	2950	0
26	20250321	205300	166269070	2950	2950	2950	2950	0
27	20250321	205200	166269070	2950	2950	2950	2950	0
28	20250321	205100	166269070	2950	2950	2950	2950	0
29	20250321	205000	166269070	2950	2950	2950	2950	0
30	20250321	204900	166269070	2950	2950	2950	2950	0
31	20250321	204800	166269070	2950	2950	2950	2950	0
32	20250321	204700	166269070	2950	2950	2950	2950	1630
33	20250321	204600	166269070	2950	2950	2950	2950	0
34	20250321	204500	166269070	2950	2950	2950	2950	0
35	20250321	204400	166269070	2950	2950	2950	2950	0
36	20250321	204300	166269070	2950	2950	2950	2950	0
37	20250321	204200	166269070	2950	2950	2950	2950	0
38	20250321	204100	166269070	2950	2950	2950	2950	0
39	20250321	204000	166269070	2950	2950	2950	2950	0
40	20250321	203900	166269070	2950	2950	2950	2950	0
41	20250321	203800	166269070	2950	2950	2950	2950	0
42	20250321	203700	166269070	2950	2950	2950	2950	0
43	20250321	203600	166269070	2950	2950	2950	2950	0
44	20250321	203500	166269070	2950	2950	2950	2950	0
45	20250321	203400	166269070	2950	2950	2950	2950	0
46	20250321	203300	166269070	2950	2950	2950	2950	0
47	20250321	203200	166269070	2950	2950	2950	2950	0
48	20250321	203100	166269070	2950	2950	2950	2950	0
49	20250321	203000	166269070	2950	2950	2950	2950	0
50	20250321	202900	166269070	2950	2950	2950	2950	0
51	20250321	202800	166269070	2950	2950	2950	2950	0
52	20250321	202700	166269070	2950	2950	2950	2950	0
53	20250321	202600	166269070	2950	2950	2950	2950	0
54	20250321	202500	166269070	2950	2950	2950	2950	0
55	20250321	202400	166269070	2950	2950	2950	2950	0
56	20250321	202300	166269070	2950	2950	2950	2950	0
57	20250321	202200	166269070	2950	2950	2950	2950	0
58	20250321	202100	166269070	2950	2950	2950	2950	0
59	20250321	202000	166269070	2950	2950	2950	2950	0
60	20250321	201900	166269070	2950	2950	2950	2950	0
61	20250321	201800	166269070	2950	2950	2950	2950	0
62	20250321	201700	166269070	2950	2950	2950	2950	1630
63	20250321	201600	166269070	2950	2950	2950	2950	0
64	20250321	201500	166269070	2950	2950	2950	2950	0
65	20250321	201400	166269070	2950	2950	2950	2950	0
66	20250321	201300	166269070	2950	2950	2950	2950	0
67	20250321	201200	166269070	2950	2950	2950	2950	0
68	20250321	201100	166269070	2950	2950	2950	2950	0
69	20250321	201000	166269070	2950	2950	2950	2950	0
70	20250321	200900	166269070	2950	2950	2950	2950	0
71	20250321	200800	166269070	2950	2950	2950	2950	0
72	20250321	200700	166269070	2950	2950	2950	2950	0
73	20250321	200600	166269070	2950	2950	2950	2950	0
74	20250321	200500	166269070	2950	2950	2950	2950	0
75	20250321	200400	166269070	2950	2950	2950	2950	0
76	20250321	200300	166269070	2950	2950	2950	2950	0
77	20250321	200200	166269070	2950	2950	2950	2950	0
78	20250321	200100	166269070	2950	2950	2950	2950	0
79	20250321	200000	166269070	2950	2950	2950	2950	0
80	20250321	195900	166269070	2950	2950	2950	2950	0
81	20250321	195800	166269070	2950	2950	2950	2950	0
82	20250321	195700	166269070	2950	2950	2950	2950	0
83	20250321	195600	166269070	2950	2950	2950	2950	0
84	20250321	195500	166269070	2950	2950	2950	2950	0
85	20250321	195400	166269070	2950	2950	2950	2950	0
86	20250321	195300	166269070	2950	2950	2950	2950	0
87	20250321	195200	166269070	2950	2950	2950	2950	0
88	20250321	195100	166269070	2950	2950	2950	2950	0
89	20250321	195000	166269070	2950	2950	2950	2950	0
90	20250321	194900	166269070	2950	2950	2950	2950	0
91	20250321	194800	166269070	2950	2950	2950	2950	0
92	20250321	194700	166269070	2950	2950	2950	2950	1630
93	20250321	194600	166269070	2950	2950	2950	2950	0
94	20250321	194500	166269070	2950	2950	2950	2950	0
95	20250321	194400	166269070	2950	2950	2950	2950	0
96	20250321	194300	166269070	2950	2950	2950	2950	0
97	20250321	194200	166269070	2950	2950	2950	2950	0
98	20250321	194100	166269070	2950	2950	2950	2950	0
99	20250321	194000	166269070	2950	2950	2950	2950	0
100	20250321	193900	166269070	2950	2950	2950	2950	0
101	20250321	193800	166269070	2950	2950	2950	2950	0
102	20250321	193700	166269070	2950	2950	2950	2950	0
103	20250321	193600	166269070	2950	2950	2950	2950	0
104	20250321	193500	166269070	2950	2950	2950	2950	0
105	20250321	193400	166269070	2950	2950	2950	2950	0
106	20250321	193300	166269070	2950	2950	2950	2950	0
107	20250321	193200	166269070	2950	2950	2950	2950	0
108	20250321	193100	166269070	2950	2950	2950	2950	0
109	20250321	193000	166269070	2950	2950	2950	2950	0
110	20250321	192900	166269070	2950	2950	2950	2950	0
111	20250321	192800	166269070	2950	2950	2950	2950	0
112	20250321	192700	166269070	2950	2950	2950	2950	0
113	20250321	192600	166269070	2950	2950	2950	2950	0
114	20250321	192500	166269070	2950	2950	2950	2950	0
115	20250321	192400	166269070	2950	2950	2950	2950	0
116	20250321	192300	166269070	2950	2950	2950	2950	0
117	20250321	192200	166269070	2950	2950	2950	2950	0
118	20250321	192100	166269070	2950	2950	2950	2950	0
119	20250321	192000	166269070	2950	2950	2950	2950	0
120	20250321	191900	166269070	2950	2950	2950	2950	0
121	20250321	191800	166269070	2950	2950	2950	2950	0
122	20250321	191700	166269070	2950	2950	2950	2950	1630
123	20250321	191600	166269070	2950	2950	2950	2950	0
124	20250321	191500	166269070	2950	2950	2950	2950	0
125	20250321	191400	166269070	2950	2950	2950	2950	0
126	20250321	191300	166269070	2950	2950	2950	2950	0
127	20250321	191200	166269070	2950	2950	2950	2950	0
128	20250321	191100	166269070	2950	2950	2950	2950	0
129	20250321	191000	166269070	2950	2950	2950	2950	0
130	20250321	190900	166269070	2950	2950	2950	2950	0
131	20250321	190800	166269070	2950	2950	2950	2950	0
132	20250321	190700	166269070	2950	2950	2950	2950	0
133	20250321	190600	166269070	2950	2950	2950	2950	0
134	20250321	190500	166269070	2950	2950	2950	2950	0
135	20250321	190400	166269070	2950	2950	2950	2950	0
136	20250321	190300	166269070	2950	2950	2950	2950	0
137	20250321	190200	166269070	2950	2950	2950	2950	0
138	20250321	190100	166269070	2950	2950	2950	2950	0
139	20250321	190000	166269070	2950	2950	2950	2950	0
140	20250321	185900	166269070	2950	2950	2950	2950	0
141	20250321	185800	166269070	2950	2950	2950	2950	0
142	20250321	185700	166269070	2950	2950	2950	2950	0
143	20250321	185600	166269070	2950	2950	2950	2950	0
144	20250321	185500	166269070	2950	2950	2950	2950	0
145	20250321	185400	166269070	2950	2950	2950	2950	0
146	20250321	185300	166269070	2950	2950	2950	2950	0
147	20250321	185200	166269070	2950	2950	2950	2950	0
148	20250321	185100	166269070	2950	2950	2950	2950	0
149	20250321	185000	166269070	2950	2950	2950	2950	0
150	20250321	184900	166269070	2950	2950	2950	2950	0
151	20250321	184800	166269070	2950	2950	2950	2950	0
152	20250321	184700	166269070	2950	2950	2950	2950	1630
153	20250321	184600	166269070	2950	2950	2950	2950	0
154	20250321	184500	166269070	2950	2950	2950	2950	0
155	20250321	184400	166269070	2950	2950	2950	2950	0
156	20250321	184300	166269070	2950	2950	2950	2950	0
157	20250321	184200	166269070	2950	2950	2950	2950	0
158	20250321	184100	166269070	2950	2950	2950	2950	0
159	20250321	184000	166269070	2950	2950	2950	2950	0
160	20250321	183900	166269070	2950	2950	2950	2950	0
161	20250321	183800	166269070	2950	2950	2950	2950	0
162	20250321	183700	166269070	2950	2950	2950	2950	0
163	20250321	183600	166269070	2950	2950	2950	2950	0
164	20250321	183500	166269070	2950	2950	2950	2950	0
165	20250321	183400	166269070	2950	2950	2950	2950	0
166	20250321	183300	166269070	2950	2950	2950	2950	0
167	20250321	183200	166269070	2950	2950	2950	2950	0
168	20250321	183100	166269070	2950	2950	2950	2950	0
169	20250321	183000	166269070	2950	2950	2950	2950	0
170	20250321	182900	166269070	2950	2950	2950	2950	0
171	20250321	182800	166269070	2950	2950	2950	2950	0
172	20250321	182700	166269070	2950	2950	2950	2950	0
173	20250321	182600	166269070	2950	2950	2950	2950	0
174	20250321	182500	166269070	2950	2950	2950	2950	0
175	20250321	182400	166269070	2950	2950	2950	2950	0
176	20250321	182300	166269070	2950	2950	2950	2950	0
177	20250321	182200	166269070	2950	2950	2950	2950	0
178	20250321	182100	166269070	2950	2950	2950	2950	0
179	20250321	182000	166269070	2950	2950	2950	2950	0
180	20250321	181900	166269070	2950	2950	2950	2950	0
181	20250321	181800	166269070	2950	2950	2950	2950	0
182	20250321	181700	166269070	2950	2950	2950	2950	1630
183	20250321	181600	166269070	2950	2950	2950	2950	0
184	20250321	181500	166269070	2950	2950	2950	2950	0
185	20250321	181400	166269070	2950	2950	2950	2950	0
186	20250321	181300	166269070	2950	2950	2950	2950	0
187	20250321	181200	166269070	2950	2950	2950	2950	0
188	20250321	181100	166269070	2950	2950	2950	2950	0
189	20250321	181000	166269070	2950	2950	2950	2950	0
190	20250321	180900	166269070	2950	2950	2950	2950	0
191	20250321	180800	166269070	2950	2950	2950	2950	0
192	20250321	180700	166269070	2950	2950	2950	2950	0
193	20250321	180600	166269070	2950	2950	2950	2950	0
194	20250321	180500	166269070	2950	2950	2950	2950	0
195	20250321	180400	166269070	2950	2950	2950	2950	0
196	20250321	180300	166269070	2950	2950	2950	2950	0
197	20250321	180200	166269070	2950	2950	2950	2950	0
198	20250321	180100	166269070	2950	2950	2950	2950	0
199	20250321	180000	166269070	2950	2950	2950	2950	0
200	20250321	175900	166269070	2950	2950	2950	2950	0
201	20250321	175800	166269070	2950	2950	2950	2950	0
202	20250321	175700	166269070	2950	2950	2950	2950	0
203	20250321	175600	166269070	2950	2950	2950	2950	0
204	20250321	175500	166269070	2950	2950	2950	2950	0
205	20250321	175400	166269070	2950	2950	2950	2950	0
206	20250321	175300	166269070	2950	2950	2950	2950	0
207	20250321	175200	166269070	2950	2950	2950	2950	0
208	20250321	175100	166269070	2950	2950	2950	2950	0
209	20250321	175000	166269070	2950	2950	2950	2950	0
210	20250321	174900	166269070	2950	2950	2950	2950	0
211	20250321	174800	166269070	2950	2950	2950	2950	0
212	20250321	174700	166269070	2950	2950	2950	2950	1630
213	20250321	174600	166269070	2950	2950	2950	2950	0
214	20250321	174500	166269070	2950	2950	2950	2950	0
215	20250321	174400	166269070	2950	2950	2950	2950	0
216	20250321	174300	166269070	2950	2950	2950	2950	0
217	20250321	174200	166269070	2950	2950	2950	2950	0
218	20250321	174100	166269070	2950	2950	2950	2950	0
219	20250321	174000	166269070	2950	2950	2950	2950	0
220	20250321	173900	166269070	2950	2950	2950	2950	0
221	20250321	173800	166269070	2950	2950	2950	2950	0
222	20250321	173700	166269070	2950	2950	2950	2950	0
223	20250321	173600	166269070	2950	2950	2950	2950	0
224	20250321	173500	166269070	2950	2950	2950	2950	0
225	20250321	173400	166269070	2950	2950	2950	2950	0
226	20250321	173300	166269070	2950	2950	2950	2950	0
227	20250321	173200	166269070	2950	2950	2950	2950	0
228	20250321	173100	166269070	2950	2950	2950	2950	0
229	20250321	173000	166269070	2950	2950	2950	2950	0
230	20250321	172900	166269070	2950	2950	2950	2950	0
231	20250321	172800	166269070	2950	2950	2950	2950	0
232	20250321	172700	166269070	2950	2950	2950	2950	0
233	20250321	172600	166269070	2950	2950	2950	2950	0
234	20250321	172500	166269070	2950	2950	2950	2950	0
235	20250321	172400	166269070	2950	2950	2950	2950	0
236	20250321	172300	166269070	2950	2950	2950	2950	0
237	20250321	172200	166269070	2950	2950	2950	2950	0
238	20250321	172100	166269070	2950	2950	2950	2950	0
239	20250321	172000	166269070	2950	2950	2950	2950	0
240	20250321	171900	166269070	2950	2950	2950	2950	0
241	20250321	171800	166269070	2950	2950	2950	2950	0
242	20250321	171700	166269070	2950	2950	2950	2950	1630
243	20250321	171600	166269070	2950	2950	2950	2950	0
244	20250321	171500	166269070	2950	2950	2950	2950	0
245	20250321	171400	166269070	2950	2950	2950	2950	0
246	20250321	171300	166269070	2950	2950	2950	2950	0
247	20250321	171200	166269070	2950	2950	2950	2950	0
248	20250321	171100	166269070	2950	2950	2950	2950	0
249	20250321	171000	166269070	2950	2950	2950	2950	0
250	20250321	170900	166269070	2950	2950	2950	2950	0
251	20250321	170800	166269070	2950	2950	2950	2950	0
252	20250321	170700	166269070	2950	2950	2950	2950	0
253	20250321	170600	166269070	2950	2950	2950	2950	0
254	20250321	170500	166269070	2950	2950	2950	2950	0
255	20250321	170400	166269070	2950	2950	2950	2950	0
256	20250321	170300	166269070	2950	2950	2950	2950	0
257	20250321	170200	166269070	2950	2950	2950	2950	0
258	20250321	170100	166269070	2950	2950	2950	2950	0
259	20250321	170000	166269070	2950	2950	2950	2950	0
260	20250321	165900	166269070	2950	2950	2950	2950	0
261	20250321	165800	166269070	2950	2950	2950	2950	0
262	20250321	165700	166269070	2950	2950	2950	2950	0
263	20250321	165600	166269070	2950	2950	2950	2950	0
264	20250321	165500	166269070	2950	2950	2950	2950	0
265	20250321	165400	166269070	2950	2950	2950	2950	0
266	20250321	165300	166269070	2950	2950	2950	2950	0
267	20250321	165200	166269070	2950	2950	2950	2950	0
268	20250321	165100	166269070	2950	2950	2950	2950	0
269	20250321	165000	166269070	2950	2950	2950	2950	0
270	20250321	164900	166269070	2950	2950	2950	2950	0
271	20250321	164800	166269070	2950	2950	2950	2950	0
272	20250321	164700	166269070	2950	2950	2950	2950	1630
273	20250321	164600	166269070	2950	2950	2950	2950	0
274	20250321	164500	166269070	2950	2950	2950	2950	0
275	20250321	164400	166269070	2950	2950	2950	2950	0
276	20250321	164300	166269070	2950	2950	2950	2950	0
277	20250321	164200	166269070	2950	2950	2950	2950	0
278	20250321	164100	166269070	2950	2950	2950	2950	0
279	20250321	164000	166269070	2950	2950	2950	2950	0
280	20250321	163900	166269070	2950	2950	2950	2950	0
281	20250321	163800	166269070	2950	2950	2950	2950	0
282	20250321	163700	166269070	2950	2950	2950	2950	0
283	20250321	163600	166269070	2950	2950	2950	2950	0
284	20250321	163500	166269070	2950	2950	2950	2950	0
285	20250321	163400	166269070	2950	2950	2950	2950	0
286	20250321	163300	166269070	2950	2950	2950	2950	0
287	20250321	163200	166269070	2950	2950	2950	2950	0
288	20250321	163100	166269070	2950	2950	2950	2950	0
289	20250321	163000	166269070	2950	2950	2950	2950	0
290	20250321	162900	166269070	2950	2950	2950	2950	0
291	20250321	162800	166269070	2950	2950	2950	2950	0
292	20250321	162700	166269070	2950	2950	2950	2950	0
293	20250321	162600	166269070	2950	2950	2950	2950	0
294	20250321	162500	166269070	2950	2950	2950	2950	0
295	20250321	162400	166269070	2950	2950	2950	2950	0
296	20250321	162300	166269070	2950	2950	2950	2950	0
297	20250321	162200	166269070	2950	2950	2950	2950	0
298	20250321	162100	166269070	2950	2950	2950	2950	0
299	20250321	162000	166269070	2950	2950	2950	2950	0
300	20250321	161900	166269070	2950	2950	2950	2950	0
301	20250321	161800	166269070	2950	2950	2950	2950	0
302	20250321	161700	166269070	2950	2950	2950	2950	1630
303	20250321	161600	166269070	2950	2950	2950	2950	0
304	20250321	161500	166269070	2950	2950	2950	2950	0
305	20250321	161400	166269070	2950	2950	2950	2950	0
306	20250321	161300	166269070	2950	2950	2950	2950	0
307	20250321	161200	166269070	2950	2950	2950	2950	0
308	20250321	161100	166269070	2950	2950	2950	2950	0
309	20250321	161000	166269070	2950	2950	2950	2950	0
310	20250321	160900	166269070	2950	2950	2950	2950	0
311	20250321	160800	166269070	2950	2950	2950	2950	0
312	20250321	160700	166269070	2950	2950	2950	2950	0
313	20250321	160600	166269070	2950	2950	2950	2950	0
314	20250321	160500	166269070	2950	2950	2950	2950	0
315	20250321	160400	166269070	2950	2950	2950	2950	0
316	20250321	160300	166269070	2950	2950	2950	2950	0
317	20250321	160200	166269070	2950	2950	2950	2950	0
318	20250321	160100	166269070	2950	2950	2950	2950	0
319	20250321	160000	166269070	2950	2950	2950	2950	0
320	20250321	155900	166269070	2950	2950	2950	2950	0
321	20250321	155800	166269070	2950	2950	2950	2950	0
322	20250321	155700	166269070	2950	2950	2950	2950	0
323	20250321	155600	166269070	2950	2950	2950	2950	0
324	20250321	155500	166269070	2950	2950	2950	2950	0
325	20250321	155400	166269070	2950	2950	2950	2950	0
326	20250321	155300	166269070	2950	2950	2950	2950	0
327	20250321	155200	166269070	2950	2950	2950	2950	0
328	20250321	155100	166269070	2950	2950	2950	2950	0
329	20250321	155000	166269070	2950	2950	2950	2950	0
330	20250321	154900	166269070	2950	2950	2950	2950	0
331	20250321	154800	166269070	2950	2950	2950	2950	0
332	20250321	154700	166269070	2950	2950	2950	2950	1630
333	20250321	154600	166269070	2950	2950	2950	2950	0
334	20250321	154500	166269070	2950	2950	2950	2950	0
335	20250321	154400	166269070	2950	2950	2950	2950	0
336	20250321	154300	166269070	2950	2950	2950	2950	0
337	20250321	154200	166269070	2950	2950	2950	2950	0
338	20250321	154100	166269070	2950	2950	2950	2950	0
339	20250321	154000	166269070	2950	2950	2950	2950	0
340	20250321	153900	166269070	2950	2950	2950	2950	0
341	20250321	153800	166269070	2950	2950	2950	2950	0
342	20250321	153700	166269070	2950	2950	2950	2950	0
343	20250321	153600	166269070	2950	2950	2950	2950	0
344	20250321	153500	166269070	2950	2950	2950	2950	0
345	20250321	153400	166269070	2950	2950	2950	2950	0
346	20250321	153300	166269070	2950	2950	2950	2950	0
347	20250321	153200	166269070	2950	2950	2950	2950	0
348	20250321	153100	166269070	2950	2950	2950	2950	0
349	20250321	153000	166269070	2950	2950	2950	2950	1630
350	20250321	152900	161460570	2955	2955	2955	2955	0
351	20250321	152800	161460570	2955	2955	2955	2955	0
352	20250321	152700	161460570	2955	2955	2955	2955	0
353	20250321	152600	161460570	2955	2955	2955	2955	0
354	20250321	152500	161460570	2955	2955	2955	2955	0
355	20250321	152400	161460570	2955	2955	2955	2955	0
356	20250321	152300	161460570	2955	2955	2955	2955	0
357	20250321	152200	161460570	2955	2955	2955	2955	0
358	20250321	152100	161460570	2955	2955	2955	2955	0
359	20250321	152000	161460570	2955	2955	2955	2955	0
360	20250321	151900	161460570	2955	2960	2960	2955	1132
361	20250321	151800	158112850	2960	2960	2960	2960	18
362	20250321	151700	158059570	2970	2970	2970	2970	0
363	20250321	151600	158059570	2970	2970	2970	2965	106
364	20250321	151500	157744850	2970	2970	2970	2970	8
365	20250321	151400	157721090	2970	2970	2970	2970	0
366	20250321	151300	157721090	2970	2970	2970	2970	0
367	20250321	151200	157721090	2970	2960	2970	2960	62
368	20250321	151100	157537510	2970	2970	2970	2970	1
369	20250321	151000	157534540	2960	2970	2970	2960	1245
370	20250321	150900	153842790	2970	2975	2975	2970	506
371	20250321	150800	152339695	2980	2980	2980	2980	0
372	20250321	150700	152339695	2980	2980	2980	2980	200
373	20250321	150600	151743695	2980	2980	2980	2980	395
374	20250321	150500	150566595	2980	2980	2980	2980	270
375	20250321	150400	149761995	2990	2990	2990	2990	1
376	20250321	150300	149759005	2980	2980	2980	2980	200
377	20250321	150200	149163005	2980	2980	2980	2980	0
378	20250321	150100	149163005	2980	2985	2990	2980	18
379	20250321	150000	149109320	2985	2985	2985	2985	0
380	20250321	145900	149109320	2985	2985	2985	2985	210
381	20250321	145800	148482470	2980	2980	2980	2980	0
382	20250321	145700	148482470	2980	2980	2980	2980	0
383	20250321	145600	148482470	2980	2980	2980	2980	0
384	20250321	145500	148482470	2980	2980	2980	2980	0
385	20250321	145400	148482470	2980	2980	2980	2980	0
386	20250321	145300	148482470	2980	2980	2980	2980	0
387	20250321	145200	148482470	2980	2980	2980	2980	200
388	20250321	145100	147886470	2980	2980	2980	2980	24
389	20250321	145000	147814950	2990	2990	2990	2990	0
390	20250321	144900	147814950	2990	2990	2990	2990	200
391	20250321	144800	147216950	2990	2990	2990	2990	0
392	20250321	144700	147216950	2990	2990	2990	2990	1
393	20250321	144600	147213960	2990	2990	2990	2990	0
394	20250321	144500	147213960	2990	2990	2990	2990	0
395	20250321	144400	147213960	2990	2990	2990	2990	0
396	20250321	144300	147213960	2990	2990	2990	2990	2
397	20250321	144200	147207980	2980	2980	2980	2980	1
398	20250321	144100	147205000	2995	2995	2995	2995	0
399	20250321	144000	147205000	2995	2995	2995	2995	0
400	20250321	143900	147205000	2995	2995	2995	2995	0
401	20250321	143800	147205000	2995	2995	2995	2995	23
402	20250321	143700	147136115	2995	2995	2995	2995	0
403	20250321	143600	147136115	2995	2995	2995	2995	3
404	20250321	143500	147127130	2990	2990	2990	2990	49
405	20250321	143400	146980620	2990	2990	2990	2985	1512
406	20250321	143300	142460030	2995	2990	2995	2990	88
407	20250321	143200	142196900	2985	2985	2985	2985	44
408	20250321	143100	142065560	2980	2980	2980	2980	8
409	20250321	143000	142041720	2985	2985	2985	2985	100
410	20250321	142900	141743220	2985	2985	2985	2985	148
411	20250321	142800	141301440	2985	2985	2985	2985	204
412	20250321	142700	140692500	2980	2980	2980	2980	3
413	20250321	142600	140683560	2985	2985	2985	2985	2
414	20250321	142500	140677590	2975	2980	2980	2975	310
415	20250321	142400	139755310	2975	2975	2975	2975	0
416	20250321	142300	139755310	2975	2975	2975	2975	764
417	20250321	142200	137482410	2975	2975	2975	2975	0
418	20250321	142100	137482410	2975	2975	2975	2975	25
419	20250321	142000	137408035	2985	2985	2985	2985	0
420	20250321	141900	137408035	2985	2985	2985	2985	0
421	20250321	141800	137408035	2985	2985	2985	2985	0
422	20250321	141700	137408035	2985	2980	2985	2980	4
423	20250321	141600	137396105	2980	2980	2980	2980	8
424	20250321	141500	137372265	2980	2980	2980	2980	5
425	20250321	141400	137357365	2985	2980	2985	2980	18
426	20250321	141300	137303670	2985	2985	2985	2985	10
427	20250321	141200	137273820	2980	2980	2980	2980	0
428	20250321	141100	137273820	2980	2980	2980	2980	0
429	20250321	141000	137273820	2980	2980	2980	2980	200
430	20250321	140900	136677820	2980	2985	2985	2980	61
431	20250321	140800	136495795	2985	2985	2985	2985	0
432	20250321	140700	136495795	2985	2990	2990	2985	202
433	20250321	140600	135891825	2990	2985	2990	2985	10
434	20250321	140500	135861945	2990	2990	2990	2990	11
435	20250321	140400	135829055	2990	2990	2990	2990	0
436	20250321	140300	135829055	2990	2990	2990	2990	0
437	20250321	140200	135829055	2990	2990	2990	2990	0
438	20250321	140100	135829055	2990	2990	2990	2990	0
439	20250321	140000	135829055	2990	2990	2990	2990	0
440	20250321	135900	135829055	2990	2990	2990	2990	0
441	20250321	135800	135829055	2990	2990	2990	2990	0
442	20250321	135700	135829055	2990	2990	2990	2990	232
443	20250321	135600	135135375	2990	2990	2990	2990	163
444	20250321	135500	134648005	2990	2990	2990	2990	0
445	20250321	135400	134648005	2990	2990	2990	2990	15
446	20250321	135300	134603155	2990	2990	2990	2990	0
447	20250321	135200	134603155	2990	2990	2990	2990	0
448	20250321	135100	134603155	2990	2990	2990	2990	0
449	20250321	135000	134603155	2990	2985	2990	2985	140
450	20250321	134900	134185140	2990	2975	2990	2975	111
451	20250321	134800	133853950	2970	2970	2970	2970	0
452	20250321	134700	133853950	2970	2970	2970	2970	0
453	20250321	134600	133853950	2970	2970	2970	2970	295
454	20250321	134500	132977800	2970	2970	2970	2970	100
455	20250321	134400	132680800	2975	2975	2975	2975	10
456	20250321	134300	132651050	2975	2975	2975	2975	22
457	20250321	134200	132585600	2975	2975	2975	2975	268
458	20250321	134100	131788300	2970	2970	2970	2970	383
459	20250321	134000	130650790	2975	2985	2985	2975	242
460	20250321	133900	129930630	2975	2975	2975	2975	0
461	20250321	133800	129930630	2975	2975	2975	2975	0
462	20250321	133700	129930630	2975	2975	2975	2975	1
463	20250321	133600	129927655	2975	2980	2980	2975	300
464	20250321	133500	129034150	2985	2985	2985	2985	0
465	20250321	133400	129034150	2985	2985	2985	2985	1
466	20250321	133300	129031165	2985	2985	2985	2985	0
467	20250321	133200	129031165	2985	2985	2985	2985	0
468	20250321	133100	129031165	2985	2985	2985	2985	4
469	20250321	133000	129019225	2985	2985	2985	2985	2
470	20250321	132900	129013255	2980	2980	2980	2980	6
471	20250321	132800	128995375	2980	2980	2980	2980	5
472	20250321	132700	128980475	2980	2980	2980	2980	0
473	20250321	132600	128980475	2980	2980	2980	2980	0
474	20250321	132500	128980475	2980	2980	2980	2980	2
475	20250321	132400	128974515	2975	2975	2975	2975	0
476	20250321	132300	128974515	2975	2975	2975	2975	0
477	20250321	132200	128974515	2975	2975	2975	2975	6
478	20250321	132100	128956665	2975	2975	2975	2975	0
479	20250321	132000	128956665	2975	2975	2975	2975	0
480	20250321	131900	128956665	2975	2975	2975	2975	0
481	20250321	131800	128956665	2975	2975	2975	2975	10
482	20250321	131700	128926915	2980	2980	2980	2980	0
483	20250321	131600	128926915	2980	2980	2980	2980	200
484	20250321	131500	128330915	2980	2980	2980	2980	0
485	20250321	131400	128330915	2980	2980	2980	2980	50
486	20250321	131300	128181915	2980	2990	2990	2980	603
487	20250321	131200	126381990	2995	2995	2995	2995	95
488	20250321	131100	126097465	3000	3000	3000	3000	39
489	20250321	131000	125980465	3000	2995	3000	2995	106
490	20250321	130900	125662990	2995	2995	2995	2995	2
491	20250321	130800	125657000	2990	2990	2990	2990	0
492	20250321	130700	125657000	2990	2990	2990	2990	11
493	20250321	130600	125624110	2990	2990	2990	2990	0
494	20250321	130500	125624110	2990	2990	2990	2990	1
495	20250321	130400	125621120	2985	2985	2985	2985	0
496	20250321	130300	125621120	2985	2985	2985	2985	0
497	20250321	130200	125621120	2985	2985	2985	2985	0
498	20250321	130100	125621120	2985	2985	2985	2985	0
499	20250321	130000	125621120	2985	2985	2985	2985	27
500	20250321	125900	125540525	2985	2985	2985	2985	0
501	20250321	125800	125540525	2985	2985	2985	2985	0
502	20250321	125700	125540525	2985	2985	2985	2985	200
503	20250321	125600	124943525	2985	2985	2990	2985	101
504	20250321	125500	124642035	2985	2985	2985	2985	114
505	20250321	125400	124301745	2990	2990	2990	2990	0
506	20250321	125300	124301745	2990	2995	2995	2990	116
507	20250321	125200	123954825	2995	2995	2995	2995	0
508	20250321	125100	123954825	2995	2995	2995	2995	0
509	20250321	125000	123954825	2995	2995	2995	2995	0
510	20250321	124900	123954825	2995	2995	2995	2995	0
511	20250321	124800	123954825	2995	2995	2995	2995	0
512	20250321	124700	123954825	2995	2995	2995	2995	0
513	20250321	124600	123954825	2995	2995	2995	2995	0
514	20250321	124500	123954825	2995	2995	2995	2995	5
515	20250321	124400	123939850	2990	2990	2990	2990	0
516	20250321	124300	123939850	2990	2990	2990	2990	0
517	20250321	124200	123939850	2990	2990	2990	2990	0
518	20250321	124100	123939850	2990	2990	2990	2990	0
519	20250321	124000	123939850	2990	2990	2990	2990	0
520	20250321	123900	123939850	2990	2990	2990	2990	0
521	20250321	123800	123939850	2990	2990	2990	2990	0
522	20250321	123700	123939850	2990	2990	2990	2990	0
523	20250321	123600	123939850	2990	2990	2990	2990	0
524	20250321	123500	123939850	2990	2990	2990	2990	0
525	20250321	123400	123939850	2990	2990	2995	2990	21
526	20250321	123300	123877025	2995	2995	2995	2995	5
527	20250321	123200	123862050	2990	2990	2990	2990	0
528	20250321	123100	123862050	2990	2990	2990	2990	0
529	20250321	123000	123862050	2990	2990	2990	2990	0
530	20250321	122900	123862050	2990	2990	2990	2990	0
531	20250321	122800	123862050	2990	2990	2990	2990	50
532	20250321	122700	123712550	2990	2990	2990	2990	0
533	20250321	122600	123712550	2990	2990	2990	2990	0
534	20250321	122500	123712550	2990	2990	2990	2990	0
535	20250321	122400	123712550	2990	2990	2990	2990	2
536	20250321	122300	123706570	2985	2985	2985	2985	0
537	20250321	122200	123706570	2985	2980	2985	2980	179
538	20250321	122100	123172350	2985	2985	2985	2985	0
539	20250321	122000	123172350	2985	2985	2985	2985	0
540	20250321	121900	123172350	2985	2985	2985	2985	0
541	20250321	121800	123172350	2985	2985	2985	2985	2
542	20250321	121700	123166380	2980	2980	2980	2980	0
543	20250321	121600	123166380	2980	2980	2980	2980	1
544	20250321	121500	123163400	2980	2980	2980	2980	200
545	20250321	121400	122567400	2980	2975	2980	2975	200
546	20250321	121300	121972295	2975	2975	2975	2975	0
547	20250321	121200	121972295	2975	2975	2975	2975	0
548	20250321	121100	121972295	2975	2975	2975	2975	0
549	20250321	121000	121972295	2975	2975	2975	2975	0
550	20250321	120900	121972295	2975	2975	2975	2975	10
551	20250321	120800	121942545	2970	2970	2970	2970	300
552	20250321	120700	121051545	2975	2975	2975	2975	0
553	20250321	120600	121051545	2975	2975	2975	2975	0
554	20250321	120500	121051545	2975	2975	2975	2975	0
555	20250321	120400	121051545	2975	2975	2975	2975	0
556	20250321	120300	121051545	2975	2975	2975	2975	0
557	20250321	120200	121051545	2975	2975	2975	2975	0
558	20250321	120100	121051545	2975	2975	2975	2975	0
559	20250321	120000	121051545	2975	2975	2975	2975	0
560	20250321	115900	121051545	2975	2975	2975	2975	0
561	20250321	115800	121051545	2975	2975	2975	2975	0
562	20250321	115700	121051545	2975	2975	2975	2975	1
563	20250321	115600	121048570	2970	2970	2970	2970	0
564	20250321	115500	121048570	2970	2970	2970	2970	0
565	20250321	115400	121048570	2970	2970	2970	2970	53
566	20250321	115300	120891160	2965	2965	2965	2965	0
567	20250321	115200	120891160	2965	2965	2965	2965	34
568	20250321	115100	120790350	2970	2970	2970	2970	0
569	20250321	115000	120790350	2970	2970	2970	2970	0
570	20250321	114900	120790350	2970	2970	2970	2970	200
571	20250321	114800	120196350	2970	2970	2970	2970	0
572	20250321	114700	120196350	2970	2970	2970	2970	0
573	20250321	114600	120196350	2970	2970	2970	2970	111
574	20250321	114500	119866680	2965	2965	2965	2965	66
575	20250321	114400	119670990	2965	2965	2965	2965	120
576	20250321	114300	119315190	2965	2965	2965	2965	0
577	20250321	114200	119315190	2965	2965	2965	2965	16
578	20250321	114100	119267750	2965	2965	2965	2965	12
579	20250321	114000	119232170	2960	2965	2965	2960	352
580	20250321	113900	118190235	2960	2960	2960	2960	0
581	20250321	113800	118190235	2960	2960	2960	2960	0
582	20250321	113700	118190235	2960	2960	2960	2960	37
583	20250321	113600	118080715	2960	2960	2960	2960	13
584	20250321	113500	118042235	2955	2955	2955	2955	197
585	20250321	113400	117460100	2955	2955	2955	2955	0
586	20250321	113300	117460100	2955	2950	2955	2950	30
587	20250321	113200	117371595	2950	2950	2950	2950	1
588	20250321	113100	117368645	2945	2945	2945	2945	0
589	20250321	113000	117368645	2945	2945	2945	2945	85
590	20250321	112900	117118320	2935	2935	2935	2935	0
591	20250321	112800	117118320	2935	2935	2935	2935	30
592	20250321	112700	117030270	2935	2935	2935	2935	9
593	20250321	112600	117003855	2940	2940	2940	2940	0
594	20250321	112500	117003855	2940	2940	2940	2940	3
595	20250321	112400	116995035	2940	2935	2940	2935	17
596	20250321	112300	116945085	2935	2935	2935	2935	0
597	20250321	112200	116945085	2935	2935	2935	2935	0
598	20250321	112100	116945085	2935	2935	2935	2935	0
599	20250321	112000	116945085	2935	2935	2935	2935	0
600	20250321	111900	116945085	2935	2935	2935	2935	0
601	20250321	111800	116945085	2935	2935	2935	2935	0
602	20250321	111700	116945085	2935	2940	2940	2935	2
603	20250321	111600	116939210	2925	2935	2935	2925	3800
604	20250321	111500	105804450	2935	2935	2935	2935	0
605	20250321	111400	105804450	2935	2935	2940	2935	372
606	20250321	111300	104711380	2935	2935	2935	2935	0
607	20250321	111200	104711380	2935	2935	2935	2935	8
608	20250321	111100	104687900	2940	2940	2940	2940	0
609	20250321	111000	104687900	2940	2940	2940	2940	0
610	20250321	110900	104687900	2940	2940	2940	2940	100
611	20250321	110800	104393900	2935	2940	2940	2935	4
612	20250321	110700	104382155	2945	2945	2945	2945	0
613	20250321	110600	104382155	2945	2945	2945	2945	2
614	20250321	110500	104376265	2940	2940	2940	2940	10
615	20250321	110400	104346865	2940	2940	2940	2940	140
616	20250321	110300	103935265	2940	2940	2940	2940	0
617	20250321	110200	103935265	2940	2940	2940	2940	0
618	20250321	110100	103935265	2940	2940	2940	2940	0
619	20250321	110000	103935265	2940	2940	2940	2940	1
620	20250321	105900	103932325	2930	2930	2930	2930	0
621	20250321	105800	103932325	2930	2930	2930	2930	747
622	20250321	105700	101743615	2930	2935	2935	2930	14
623	20250321	105600	101702545	2945	2945	2945	2945	0
624	20250321	105500	101702545	2945	2945	2945	2945	0
625	20250321	105400	101702545	2945	2945	2945	2945	0
626	20250321	105300	101702545	2945	2935	2945	2930	986
627	20250321	105200	98811205	2935	2940	2940	2935	38
628	20250321	105100	98699610	2940	2940	2940	2940	0
629	20250321	105000	98699610	2940	2940	2940	2940	9
630	20250321	104900	98673150	2940	2945	2945	2940	10
631	20250321	104800	98643745	2940	2940	2940	2940	9
632	20250321	104700	98617285	2940	2935	2940	2935	120
633	20250321	104600	98265080	2930	2940	2940	2930	84
634	20250321	104500	98018860	2930	2940	2940	2930	78
635	20250321	104400	97790310	2940	2940	2940	2940	54
636	20250321	104300	97631550	2935	2935	2935	2935	0
637	20250321	104200	97631550	2935	2945	2945	2920	2588
638	20250321	104100	90048410	2950	2950	2950	2950	0
639	20250321	104000	90048410	2950	2950	2950	2950	50
640	20250321	103900	89900910	2950	2950	2950	2950	0
641	20250321	103800	89900910	2950	2950	2950	2950	7
642	20250321	103700	89880260	2950	2950	2950	2950	0
643	20250321	103600	89880260	2950	2950	2950	2950	184
644	20250321	103500	89337460	2950	2950	2950	2950	0
645	20250321	103400	89337460	2950	2950	2950	2950	0
646	20250321	103300	89337460	2950	2950	2950	2950	0
647	20250321	103200	89337460	2950	2950	2950	2950	0
648	20250321	103100	89337460	2950	2950	2950	2950	8
649	20250321	103000	89313860	2950	2950	2950	2950	0
650	20250321	102900	89313860	2950	2950	2950	2950	24
651	20250321	102800	89243060	2950	2950	2950	2950	0
652	20250321	102700	89243060	2950	2950	2950	2950	50
653	20250321	102600	89095560	2950	2950	2950	2950	0
654	20250321	102500	89095560	2950	2945	2950	2930	56
655	20250321	102400	88930545	2945	2945	2945	2945	0
656	20250321	102300	88930545	2945	2945	2945	2945	0
657	20250321	102200	88930545	2945	2945	2945	2945	0
658	20250321	102100	88930545	2945	2945	2945	2945	2
659	20250321	102000	88924655	2930	2930	2930	2930	0
660	20250321	101900	88924655	2930	2930	2930	2930	299
661	20250321	101800	88048585	2930	2930	2930	2930	0
662	20250321	101700	88048585	2930	2935	2935	2930	117
663	20250321	101600	87705690	2935	2945	2945	2935	3
664	20250321	101500	87696870	2930	2930	2930	2930	50
665	20250321	101400	87550370	2950	2950	2950	2950	0
666	20250321	101300	87550370	2950	2950	2950	2950	2
667	20250321	101200	87544470	2945	2945	2945	2945	0
668	20250321	101100	87544470	2945	2945	2945	2945	116
669	20250321	101000	87202850	2945	2945	2945	2945	3
670	20250321	100900	87194015	2935	2935	2935	2935	125
671	20250321	100800	86827140	2935	2930	2935	2930	64
672	20250321	100700	86639570	2935	2935	2935	2935	10
673	20250321	100600	86610220	2925	2925	2925	2925	11
674	20250321	100500	86578045	2925	2925	2925	2925	104
675	20250321	100400	86273845	2930	2935	2935	2930	21
676	20250321	100300	86212215	2935	2935	2935	2920	18
677	20250321	100200	86159625	2915	2915	2915	2915	0
678	20250321	100100	86159625	2915	2915	2915	2915	0
679	20250321	100000	86159625	2915	2915	2915	2915	0
680	20250321	095900	86159625	2915	2920	2920	2915	30
681	20250321	095800	86072055	2920	2920	2920	2920	1
682	20250321	095700	86069135	2935	2935	2935	2935	5
683	20250321	095600	86054460	2935	2930	2935	2930	104
684	20250321	095500	85749735	2930	2930	2930	2930	50
685	20250321	095400	85603235	2915	2925	2925	2915	140
686	20250321	095300	85194635	2925	2925	2925	2925	0
687	20250321	095200	85194635	2925	2925	2925	2925	31
688	20250321	095100	85103960	2915	2920	2920	2915	604
689	20250321	095000	83342025	2925	2925	2930	2925	40
690	20250321	094900	83225000	2925	2935	2935	2925	355
691	20250321	094800	82183175	2935	2935	2935	2935	16
692	20250321	094700	82136215	2935	2935	2935	2935	8
693	20250321	094600	82112735	2935	2935	2935	2915	1046
694	20250321	094500	79060060	2935	2950	2950	2935	774
695	20250321	094400	76783525	2970	2970	2970	2970	0
696	20250321	094300	76783525	2970	2970	2970	2970	30
697	20250321	094200	76694425	2945	2945	2945	2945	0
698	20250321	094100	76694425	2945	2945	2945	2945	0
699	20250321	094000	76694425	2945	2940	2945	2940	142
700	20250321	093900	76276520	2935	2935	2935	2935	6
701	20250321	093800	76258910	2935	2925	2935	2925	4
702	20250321	093700	76247180	2930	2925	2930	2910	2345
703	20250321	093600	69396500	2925	2970	2970	2925	706
704	20250321	093500	67328175	2925	2925	2925	2925	0
705	20250321	093400	67328175	2925	2930	2950	2925	264
706	20250321	093300	66554350	2920	2920	2920	2910	975
707	20250321	093200	63707990	2920	2960	2960	2920	2010
708	20250321	093100	57826150	2970	2970	2970	2970	101
709	20250321	093000	57526180	2970	2970	2970	2970	6
710	20250321	092900	57508360	2970	2970	2970	2970	13
711	20250321	092800	57469750	2970	2920	2970	2910	634
712	20250321	092700	55619890	2940	2950	2950	2920	2842
713	20250321	092600	47285390	2970	2967	2970	2950	305
714	20250321	092500	46384605	2965	2975	2975	2965	143
715	20250321	092400	45960040	2975	3005	3005	2975	3367
716	20250321	092300	35902205	3000	3000	3000	3000	149
717	20250321	092200	35455205	3000	3045	3045	3000	297
718	20250321	092100	34563370	3045	3010	3045	3000	403
719	20250321	092000	33352870	3015	3015	3015	3010	1145
720	20250321	091900	29900945	3015	3020	3025	3010	579
721	20250321	091800	28154495	3020	3035	3035	3020	529
722	20250321	091700	26551910	3030	3030	3030	3030	360
723	20250321	091600	25461110	3040	3065	3065	3040	1513
724	20250321	091500	20840010	3070	3080	3080	3070	52
725	20250321	091400	20680360	3080	3080	3080	3080	88
726	20250321	091300	20409320	3080	3080	3080	3080	300
727	20250321	091200	19485320	3080	3085	3085	3080	41
728	20250321	091100	19358900	3085	3070	3085	3070	409
729	20250321	091000	18101555	3057	3065	3065	3057	19
730	20250321	090900	18043400	3065	3045	3065	3040	148
731	20250321	090800	17592475	3045	3045	3045	3045	30
732	20250321	090700	17501125	3040	3040	3040	3040	5
733	20250321	090600	17485925	3030	3070	3070	3030	21
734	20250321	090500	17421495	3075	3080	3080	3005	1809
735	20250321	090400	11906005	3090	3085	3110	3085	383
736	20250321	090300	10722210	3090	3090	3097	3090	140
737	20250321	090200	10288945	3105	3030	3110	3030	1509
738	20250321	090100	5663770	2990	2990	2990	2990	0
739	20250321	090000	5663770	2990	2990	3040	2990	1894