KissMeData/354200/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	212900	139337323	1560	1560	1560	1560	1739
3	20250321	212800	139337323	1560	1560	1560	1560	0
4	20250321	212700	139337323	1560	1560	1560	1560	0
5	20250321	212600	139337323	1560	1560	1560	1560	0
6	20250321	212500	139337323	1560	1560	1560	1560	0
7	20250321	212400	139337323	1560	1560	1560	1560	0
8	20250321	212300	139337323	1560	1560	1560	1560	0
9	20250321	212200	139337323	1560	1560	1560	1560	0
10	20250321	212100	139337323	1560	1560	1560	1560	0
11	20250321	212000	139337323	1560	1560	1560	1560	0
12	20250321	211900	139337323	1560	1560	1560	1560	0
13	20250321	211800	139337323	1560	1560	1560	1560	0
14	20250321	211700	139337323	1560	1560	1560	1560	0
15	20250321	211600	139337323	1560	1560	1560	1560	0
16	20250321	211500	139337323	1560	1560	1560	1560	0
17	20250321	211400	139337323	1560	1560	1560	1560	0
18	20250321	211300	139337323	1560	1560	1560	1560	0
19	20250321	211200	139337323	1560	1560	1560	1560	0
20	20250321	211100	139337323	1560	1560	1560	1560	0
21	20250321	211000	139337323	1560	1560	1560	1560	0
22	20250321	210900	139337323	1560	1560	1560	1560	0
23	20250321	210800	139337323	1560	1560	1560	1560	0
24	20250321	210700	139337323	1560	1560	1560	1560	0
25	20250321	210600	139337323	1560	1560	1560	1560	0
26	20250321	210500	139337323	1560	1560	1560	1560	0
27	20250321	210400	139337323	1560	1560	1560	1560	0
28	20250321	210300	139337323	1560	1560	1560	1560	0
29	20250321	210200	139337323	1560	1560	1560	1560	0
30	20250321	210100	139337323	1560	1560	1560	1560	0
31	20250321	210000	139337323	1560	1560	1560	1560	0
32	20250321	205900	139337323	1560	1560	1560	1560	1739
33	20250321	205800	139337323	1560	1560	1560	1560	0
34	20250321	205700	139337323	1560	1560	1560	1560	0
35	20250321	205600	139337323	1560	1560	1560	1560	0
36	20250321	205500	139337323	1560	1560	1560	1560	0
37	20250321	205400	139337323	1560	1560	1560	1560	0
38	20250321	205300	139337323	1560	1560	1560	1560	0
39	20250321	205200	139337323	1560	1560	1560	1560	0
40	20250321	205100	139337323	1560	1560	1560	1560	0
41	20250321	205000	139337323	1560	1560	1560	1560	0
42	20250321	204900	139337323	1560	1560	1560	1560	0
43	20250321	204800	139337323	1560	1560	1560	1560	0
44	20250321	204700	139337323	1560	1560	1560	1560	0
45	20250321	204600	139337323	1560	1560	1560	1560	0
46	20250321	204500	139337323	1560	1560	1560	1560	0
47	20250321	204400	139337323	1560	1560	1560	1560	0
48	20250321	204300	139337323	1560	1560	1560	1560	0
49	20250321	204200	139337323	1560	1560	1560	1560	0
50	20250321	204100	139337323	1560	1560	1560	1560	0
51	20250321	204000	139337323	1560	1560	1560	1560	0
52	20250321	203900	139337323	1560	1560	1560	1560	0
53	20250321	203800	139337323	1560	1560	1560	1560	0
54	20250321	203700	139337323	1560	1560	1560	1560	0
55	20250321	203600	139337323	1560	1560	1560	1560	0
56	20250321	203500	139337323	1560	1560	1560	1560	0
57	20250321	203400	139337323	1560	1560	1560	1560	0
58	20250321	203300	139337323	1560	1560	1560	1560	0
59	20250321	203200	139337323	1560	1560	1560	1560	0
60	20250321	203100	139337323	1560	1560	1560	1560	0
61	20250321	203000	139337323	1560	1560	1560	1560	0
62	20250321	202900	139337323	1560	1560	1560	1560	1739
63	20250321	202800	139337323	1560	1560	1560	1560	0
64	20250321	202700	139337323	1560	1560	1560	1560	0
65	20250321	202600	139337323	1560	1560	1560	1560	0
66	20250321	202500	139337323	1560	1560	1560	1560	0
67	20250321	202400	139337323	1560	1560	1560	1560	0
68	20250321	202300	139337323	1560	1560	1560	1560	0
69	20250321	202200	139337323	1560	1560	1560	1560	0
70	20250321	202100	139337323	1560	1560	1560	1560	0
71	20250321	202000	139337323	1560	1560	1560	1560	0
72	20250321	201900	139337323	1560	1560	1560	1560	0
73	20250321	201800	139337323	1560	1560	1560	1560	0
74	20250321	201700	139337323	1560	1560	1560	1560	0
75	20250321	201600	139337323	1560	1560	1560	1560	0
76	20250321	201500	139337323	1560	1560	1560	1560	0
77	20250321	201400	139337323	1560	1560	1560	1560	0
78	20250321	201300	139337323	1560	1560	1560	1560	0
79	20250321	201200	139337323	1560	1560	1560	1560	0
80	20250321	201100	139337323	1560	1560	1560	1560	0
81	20250321	201000	139337323	1560	1560	1560	1560	0
82	20250321	200900	139337323	1560	1560	1560	1560	0
83	20250321	200800	139337323	1560	1560	1560	1560	0
84	20250321	200700	139337323	1560	1560	1560	1560	0
85	20250321	200600	139337323	1560	1560	1560	1560	0
86	20250321	200500	139337323	1560	1560	1560	1560	0
87	20250321	200400	139337323	1560	1560	1560	1560	0
88	20250321	200300	139337323	1560	1560	1560	1560	0
89	20250321	200200	139337323	1560	1560	1560	1560	0
90	20250321	200100	139337323	1560	1560	1560	1560	0
91	20250321	200000	139337323	1560	1560	1560	1560	0
92	20250321	195900	139337323	1560	1560	1560	1560	1739
93	20250321	195800	139337323	1560	1560	1560	1560	0
94	20250321	195700	139337323	1560	1560	1560	1560	0
95	20250321	195600	139337323	1560	1560	1560	1560	0
96	20250321	195500	139337323	1560	1560	1560	1560	0
97	20250321	195400	139337323	1560	1560	1560	1560	0
98	20250321	195300	139337323	1560	1560	1560	1560	0
99	20250321	195200	139337323	1560	1560	1560	1560	0
100	20250321	195100	139337323	1560	1560	1560	1560	0
101	20250321	195000	139337323	1560	1560	1560	1560	0
102	20250321	194900	139337323	1560	1560	1560	1560	0
103	20250321	194800	139337323	1560	1560	1560	1560	0
104	20250321	194700	139337323	1560	1560	1560	1560	0
105	20250321	194600	139337323	1560	1560	1560	1560	0
106	20250321	194500	139337323	1560	1560	1560	1560	0
107	20250321	194400	139337323	1560	1560	1560	1560	0
108	20250321	194300	139337323	1560	1560	1560	1560	0
109	20250321	194200	139337323	1560	1560	1560	1560	0
110	20250321	194100	139337323	1560	1560	1560	1560	0
111	20250321	194000	139337323	1560	1560	1560	1560	0
112	20250321	193900	139337323	1560	1560	1560	1560	0
113	20250321	193800	139337323	1560	1560	1560	1560	0
114	20250321	193700	139337323	1560	1560	1560	1560	0
115	20250321	193600	139337323	1560	1560	1560	1560	0
116	20250321	193500	139337323	1560	1560	1560	1560	0
117	20250321	193400	139337323	1560	1560	1560	1560	0
118	20250321	193300	139337323	1560	1560	1560	1560	0
119	20250321	193200	139337323	1560	1560	1560	1560	0
120	20250321	193100	139337323	1560	1560	1560	1560	0
121	20250321	193000	139337323	1560	1560	1560	1560	0
122	20250321	192900	139337323	1560	1560	1560	1560	1739
123	20250321	192800	139337323	1560	1560	1560	1560	0
124	20250321	192700	139337323	1560	1560	1560	1560	0
125	20250321	192600	139337323	1560	1560	1560	1560	0
126	20250321	192500	139337323	1560	1560	1560	1560	0
127	20250321	192400	139337323	1560	1560	1560	1560	0
128	20250321	192300	139337323	1560	1560	1560	1560	0
129	20250321	192200	139337323	1560	1560	1560	1560	0
130	20250321	192100	139337323	1560	1560	1560	1560	0
131	20250321	192000	139337323	1560	1560	1560	1560	0
132	20250321	191900	139337323	1560	1560	1560	1560	0
133	20250321	191800	139337323	1560	1560	1560	1560	0
134	20250321	191700	139337323	1560	1560	1560	1560	0
135	20250321	191600	139337323	1560	1560	1560	1560	0
136	20250321	191500	139337323	1560	1560	1560	1560	0
137	20250321	191400	139337323	1560	1560	1560	1560	0
138	20250321	191300	139337323	1560	1560	1560	1560	0
139	20250321	191200	139337323	1560	1560	1560	1560	0
140	20250321	191100	139337323	1560	1560	1560	1560	0
141	20250321	191000	139337323	1560	1560	1560	1560	0
142	20250321	190900	139337323	1560	1560	1560	1560	0
143	20250321	190800	139337323	1560	1560	1560	1560	0
144	20250321	190700	139337323	1560	1560	1560	1560	0
145	20250321	190600	139337323	1560	1560	1560	1560	0
146	20250321	190500	139337323	1560	1560	1560	1560	0
147	20250321	190400	139337323	1560	1560	1560	1560	0
148	20250321	190300	139337323	1560	1560	1560	1560	0
149	20250321	190200	139337323	1560	1560	1560	1560	0
150	20250321	190100	139337323	1560	1560	1560	1560	0
151	20250321	190000	139337323	1560	1560	1560	1560	0
152	20250321	185900	139337323	1560	1560	1560	1560	1739
153	20250321	185800	139337323	1560	1560	1560	1560	0
154	20250321	185700	139337323	1560	1560	1560	1560	0
155	20250321	185600	139337323	1560	1560	1560	1560	0
156	20250321	185500	139337323	1560	1560	1560	1560	0
157	20250321	185400	139337323	1560	1560	1560	1560	0
158	20250321	185300	139337323	1560	1560	1560	1560	0
159	20250321	185200	139337323	1560	1560	1560	1560	0
160	20250321	185100	139337323	1560	1560	1560	1560	0
161	20250321	185000	139337323	1560	1560	1560	1560	0
162	20250321	184900	139337323	1560	1560	1560	1560	0
163	20250321	184800	139337323	1560	1560	1560	1560	0
164	20250321	184700	139337323	1560	1560	1560	1560	0
165	20250321	184600	139337323	1560	1560	1560	1560	0
166	20250321	184500	139337323	1560	1560	1560	1560	0
167	20250321	184400	139337323	1560	1560	1560	1560	0
168	20250321	184300	139337323	1560	1560	1560	1560	0
169	20250321	184200	139337323	1560	1560	1560	1560	0
170	20250321	184100	139337323	1560	1560	1560	1560	0
171	20250321	184000	139337323	1560	1560	1560	1560	0
172	20250321	183900	139337323	1560	1560	1560	1560	0
173	20250321	183800	139337323	1560	1560	1560	1560	0
174	20250321	183700	139337323	1560	1560	1560	1560	0
175	20250321	183600	139337323	1560	1560	1560	1560	0
176	20250321	183500	139337323	1560	1560	1560	1560	0
177	20250321	183400	139337323	1560	1560	1560	1560	0
178	20250321	183300	139337323	1560	1560	1560	1560	0
179	20250321	183200	139337323	1560	1560	1560	1560	0
180	20250321	183100	139337323	1560	1560	1560	1560	0
181	20250321	183000	139337323	1560	1560	1560	1560	0
182	20250321	182900	139337323	1560	1560	1560	1560	1739
183	20250321	182800	139337323	1560	1560	1560	1560	0
184	20250321	182700	139337323	1560	1560	1560	1560	0
185	20250321	182600	139337323	1560	1560	1560	1560	0
186	20250321	182500	139337323	1560	1560	1560	1560	0
187	20250321	182400	139337323	1560	1560	1560	1560	0
188	20250321	182300	139337323	1560	1560	1560	1560	0
189	20250321	182200	139337323	1560	1560	1560	1560	0
190	20250321	182100	139337323	1560	1560	1560	1560	0
191	20250321	182000	139337323	1560	1560	1560	1560	0
192	20250321	181900	139337323	1560	1560	1560	1560	0
193	20250321	181800	139337323	1560	1560	1560	1560	0
194	20250321	181700	139337323	1560	1560	1560	1560	0
195	20250321	181600	139337323	1560	1560	1560	1560	0
196	20250321	181500	139337323	1560	1560	1560	1560	0
197	20250321	181400	139337323	1560	1560	1560	1560	0
198	20250321	181300	139337323	1560	1560	1560	1560	0
199	20250321	181200	139337323	1560	1560	1560	1560	0
200	20250321	181100	139337323	1560	1560	1560	1560	0
201	20250321	181000	139337323	1560	1560	1560	1560	0
202	20250321	180900	139337323	1560	1560	1560	1560	0
203	20250321	180800	139337323	1560	1560	1560	1560	0
204	20250321	180700	139337323	1560	1560	1560	1560	0
205	20250321	180600	139337323	1560	1560	1560	1560	0
206	20250321	180500	139337323	1560	1560	1560	1560	0
207	20250321	180400	139337323	1560	1560	1560	1560	0
208	20250321	180300	139337323	1560	1560	1560	1560	0
209	20250321	180200	139337323	1560	1560	1560	1560	0
210	20250321	180100	139337323	1560	1560	1560	1560	0
211	20250321	180000	139337323	1560	1560	1560	1560	0
212	20250321	175900	139337323	1560	1560	1560	1560	1739
213	20250321	175800	139337323	1560	1560	1560	1560	0
214	20250321	175700	139337323	1560	1560	1560	1560	0
215	20250321	175600	139337323	1560	1560	1560	1560	0
216	20250321	175500	139337323	1560	1560	1560	1560	0
217	20250321	175400	139337323	1560	1560	1560	1560	0
218	20250321	175300	139337323	1560	1560	1560	1560	0
219	20250321	175200	139337323	1560	1560	1560	1560	0
220	20250321	175100	139337323	1560	1560	1560	1560	0
221	20250321	175000	139337323	1560	1560	1560	1560	0
222	20250321	174900	139337323	1560	1560	1560	1560	0
223	20250321	174800	139337323	1560	1560	1560	1560	0
224	20250321	174700	139337323	1560	1560	1560	1560	0
225	20250321	174600	139337323	1560	1560	1560	1560	0
226	20250321	174500	139337323	1560	1560	1560	1560	0
227	20250321	174400	139337323	1560	1560	1560	1560	0
228	20250321	174300	139337323	1560	1560	1560	1560	0
229	20250321	174200	139337323	1560	1560	1560	1560	0
230	20250321	174100	139337323	1560	1560	1560	1560	0
231	20250321	174000	139337323	1560	1560	1560	1560	0
232	20250321	173900	139337323	1560	1560	1560	1560	0
233	20250321	173800	139337323	1560	1560	1560	1560	0
234	20250321	173700	139337323	1560	1560	1560	1560	0
235	20250321	173600	139337323	1560	1560	1560	1560	0
236	20250321	173500	139337323	1560	1560	1560	1560	0
237	20250321	173400	139337323	1560	1560	1560	1560	0
238	20250321	173300	139337323	1560	1560	1560	1560	0
239	20250321	173200	139337323	1560	1560	1560	1560	0
240	20250321	173100	139337323	1560	1560	1560	1560	0
241	20250321	173000	139337323	1560	1560	1560	1560	0
242	20250321	172900	139337323	1560	1560	1560	1560	1739
243	20250321	172800	139337323	1560	1560	1560	1560	0
244	20250321	172700	139337323	1560	1560	1560	1560	0
245	20250321	172600	139337323	1560	1560	1560	1560	0
246	20250321	172500	139337323	1560	1560	1560	1560	0
247	20250321	172400	139337323	1560	1560	1560	1560	0
248	20250321	172300	139337323	1560	1560	1560	1560	0
249	20250321	172200	139337323	1560	1560	1560	1560	0
250	20250321	172100	139337323	1560	1560	1560	1560	0
251	20250321	172000	139337323	1560	1560	1560	1560	0
252	20250321	171900	139337323	1560	1560	1560	1560	0
253	20250321	171800	139337323	1560	1560	1560	1560	0
254	20250321	171700	139337323	1560	1560	1560	1560	0
255	20250321	171600	139337323	1560	1560	1560	1560	0
256	20250321	171500	139337323	1560	1560	1560	1560	0
257	20250321	171400	139337323	1560	1560	1560	1560	0
258	20250321	171300	139337323	1560	1560	1560	1560	0
259	20250321	171200	139337323	1560	1560	1560	1560	0
260	20250321	171100	139337323	1560	1560	1560	1560	0
261	20250321	171000	139337323	1560	1560	1560	1560	0
262	20250321	170900	139337323	1560	1560	1560	1560	0
263	20250321	170800	139337323	1560	1560	1560	1560	0
264	20250321	170700	139337323	1560	1560	1560	1560	0
265	20250321	170600	139337323	1560	1560	1560	1560	0
266	20250321	170500	139337323	1560	1560	1560	1560	0
267	20250321	170400	139337323	1560	1560	1560	1560	0
268	20250321	170300	139337323	1560	1560	1560	1560	0
269	20250321	170200	139337323	1560	1560	1560	1560	0
270	20250321	170100	139337323	1560	1560	1560	1560	0
271	20250321	170000	139337323	1560	1560	1560	1560	0
272	20250321	165900	139337323	1560	1560	1560	1560	1739
273	20250321	165800	139337323	1560	1560	1560	1560	0
274	20250321	165700	139337323	1560	1560	1560	1560	0
275	20250321	165600	139337323	1560	1560	1560	1560	0
276	20250321	165500	139337323	1560	1560	1560	1560	0
277	20250321	165400	139337323	1560	1560	1560	1560	0
278	20250321	165300	139337323	1560	1560	1560	1560	0
279	20250321	165200	139337323	1560	1560	1560	1560	0
280	20250321	165100	139337323	1560	1560	1560	1560	0
281	20250321	165000	139337323	1560	1560	1560	1560	0
282	20250321	164900	139337323	1560	1560	1560	1560	0
283	20250321	164800	139337323	1560	1560	1560	1560	0
284	20250321	164700	139337323	1560	1560	1560	1560	0
285	20250321	164600	139337323	1560	1560	1560	1560	0
286	20250321	164500	139337323	1560	1560	1560	1560	0
287	20250321	164400	139337323	1560	1560	1560	1560	0
288	20250321	164300	139337323	1560	1560	1560	1560	0
289	20250321	164200	139337323	1560	1560	1560	1560	0
290	20250321	164100	139337323	1560	1560	1560	1560	0
291	20250321	164000	139337323	1560	1560	1560	1560	0
292	20250321	163900	139337323	1560	1560	1560	1560	0
293	20250321	163800	139337323	1560	1560	1560	1560	0
294	20250321	163700	139337323	1560	1560	1560	1560	0
295	20250321	163600	139337323	1560	1560	1560	1560	0
296	20250321	163500	139337323	1560	1560	1560	1560	0
297	20250321	163400	139337323	1560	1560	1560	1560	0
298	20250321	163300	139337323	1560	1560	1560	1560	0
299	20250321	163200	139337323	1560	1560	1560	1560	0
300	20250321	163100	139337323	1560	1560	1560	1560	0
301	20250321	163000	139337323	1560	1560	1560	1560	0
302	20250321	162900	139337323	1560	1560	1560	1560	1739
303	20250321	162800	139337323	1560	1560	1560	1560	0
304	20250321	162700	139337323	1560	1560	1560	1560	0
305	20250321	162600	139337323	1560	1560	1560	1560	0
306	20250321	162500	139337323	1560	1560	1560	1560	0
307	20250321	162400	139337323	1560	1560	1560	1560	0
308	20250321	162300	139337323	1560	1560	1560	1560	0
309	20250321	162200	139337323	1560	1560	1560	1560	0
310	20250321	162100	139337323	1560	1560	1560	1560	0
311	20250321	162000	139337323	1560	1560	1560	1560	0
312	20250321	161900	139337323	1560	1560	1560	1560	0
313	20250321	161800	139337323	1560	1560	1560	1560	0
314	20250321	161700	139337323	1560	1560	1560	1560	0
315	20250321	161600	139337323	1560	1560	1560	1560	0
316	20250321	161500	139337323	1560	1560	1560	1560	0
317	20250321	161400	139337323	1560	1560	1560	1560	0
318	20250321	161300	139337323	1560	1560	1560	1560	0
319	20250321	161200	139337323	1560	1560	1560	1560	0
320	20250321	161100	139337323	1560	1560	1560	1560	0
321	20250321	161000	139337323	1560	1560	1560	1560	0
322	20250321	160900	139337323	1560	1560	1560	1560	0
323	20250321	160800	139337323	1560	1560	1560	1560	0
324	20250321	160700	139337323	1560	1560	1560	1560	0
325	20250321	160600	139337323	1560	1560	1560	1560	0
326	20250321	160500	139337323	1560	1560	1560	1560	0
327	20250321	160400	139337323	1560	1560	1560	1560	0
328	20250321	160300	139337323	1560	1560	1560	1560	0
329	20250321	160200	139337323	1560	1560	1560	1560	0
330	20250321	160100	139337323	1560	1560	1560	1560	0
331	20250321	160000	139337323	1560	1560	1560	1560	0
332	20250321	155900	139337323	1560	1560	1560	1560	1739
333	20250321	155800	139337323	1560	1560	1560	1560	0
334	20250321	155700	139337323	1560	1560	1560	1560	0
335	20250321	155600	139337323	1560	1560	1560	1560	0
336	20250321	155500	139337323	1560	1560	1560	1560	0
337	20250321	155400	139337323	1560	1560	1560	1560	0
338	20250321	155300	139337323	1560	1560	1560	1560	0
339	20250321	155200	139337323	1560	1560	1560	1560	0
340	20250321	155100	139337323	1560	1560	1560	1560	0
341	20250321	155000	139337323	1560	1560	1560	1560	0
342	20250321	154900	139337323	1560	1560	1560	1560	0
343	20250321	154800	139337323	1560	1560	1560	1560	0
344	20250321	154700	139337323	1560	1560	1560	1560	0
345	20250321	154600	139337323	1560	1560	1560	1560	0
346	20250321	154500	139337323	1560	1560	1560	1560	0
347	20250321	154400	139337323	1560	1560	1560	1560	0
348	20250321	154300	139337323	1560	1560	1560	1560	0
349	20250321	154200	139337323	1560	1560	1560	1560	0
350	20250321	154100	139337323	1560	1560	1560	1560	0
351	20250321	154000	139337323	1560	1560	1560	1560	0
352	20250321	153900	139337323	1560	1560	1560	1560	0
353	20250321	153800	139337323	1560	1560	1560	1560	0
354	20250321	153700	139337323	1560	1560	1560	1560	0
355	20250321	153600	139337323	1560	1560	1560	1560	0
356	20250321	153500	139337323	1560	1560	1560	1560	0
357	20250321	153400	139337323	1560	1560	1560	1560	0
358	20250321	153300	139337323	1560	1560	1560	1560	0
359	20250321	153200	139337323	1560	1560	1560	1560	0
360	20250321	153100	139337323	1560	1560	1560	1560	0
361	20250321	153000	139337323	1560	1560	1560	1560	1739
362	20250321	152900	136624483	1562	1562	1562	1562	0
363	20250321	152800	136624483	1562	1562	1562	1562	0
364	20250321	152700	136624483	1562	1562	1562	1562	0
365	20250321	152600	136624483	1562	1562	1562	1562	0
366	20250321	152500	136624483	1562	1562	1562	1562	0
367	20250321	152400	136624483	1562	1562	1562	1562	0
368	20250321	152300	136624483	1562	1562	1562	1562	0
369	20250321	152200	136624483	1562	1562	1562	1562	0
370	20250321	152100	136624483	1562	1562	1562	1562	0
371	20250321	152000	136624483	1562	1562	1562	1562	0
372	20250321	151900	136624483	1562	1562	1562	1562	0
373	20250321	151800	136624483	1562	1573	1579	1560	4075
374	20250321	151700	130261800	1573	1573	1573	1573	84
375	20250321	151600	130129668	1573	1573	1573	1573	30
376	20250321	151500	130082478	1561	1560	1561	1560	219
377	20250321	151400	129740739	1562	1562	1562	1562	100
378	20250321	151300	129584539	1562	1563	1563	1562	368
379	20250321	151200	129009588	1560	1562	1562	1560	3207
380	20250321	151100	124003512	1562	1562	1562	1562	0
381	20250321	151000	124003512	1562	1562	1562	1562	921
382	20250321	150900	122564910	1562	1563	1563	1562	646
383	20250321	150800	121555815	1562	1562	1562	1562	0
384	20250321	150700	121555815	1562	1562	1562	1562	0
385	20250321	150600	121555815	1562	1562	1562	1562	0
386	20250321	150500	121555815	1562	1562	1562	1562	0
387	20250321	150400	121555815	1562	1562	1562	1562	78
388	20250321	150300	121433979	1561	1561	1561	1561	0
389	20250321	150200	121433979	1561	1561	1561	1561	0
390	20250321	150100	121433979	1561	1561	1561	1561	0
391	20250321	150000	121433979	1561	1561	1561	1561	0
392	20250321	145900	121433979	1561	1561	1561	1561	0
393	20250321	145800	121433979	1561	1561	1561	1561	0
394	20250321	145700	121433979	1561	1561	1561	1561	0
395	20250321	145600	121433979	1561	1561	1561	1561	110
396	20250321	145500	121262269	1560	1560	1560	1560	0
397	20250321	145400	121262269	1560	1560	1560	1560	0
398	20250321	145300	121262269	1560	1560	1560	1560	0
399	20250321	145200	121262269	1560	1572	1572	1560	1566
400	20250321	145100	118817291	1573	1573	1573	1573	37
401	20250321	145000	118759090	1562	1562	1562	1562	0
402	20250321	144900	118759090	1562	1562	1562	1562	100
403	20250321	144800	118602890	1562	1569	1569	1562	4112
404	20250321	144700	112172758	1580	1580	1580	1580	0
405	20250321	144600	112172758	1580	1569	1580	1569	432
406	20250321	144500	111491100	1579	1579	1579	1579	286
407	20250321	144400	111039506	1569	1569	1569	1569	400
408	20250321	144300	110411906	1570	1575	1575	1570	3048
409	20250321	144200	105618961	1574	1574	1574	1574	0
410	20250321	144100	105618961	1574	1574	1574	1574	0
411	20250321	144000	105618961	1574	1574	1574	1574	0
412	20250321	143900	105618961	1574	1574	1574	1574	0
413	20250321	143800	105618961	1574	1574	1574	1574	0
414	20250321	143700	105618961	1574	1574	1574	1574	0
415	20250321	143600	105618961	1574	1574	1574	1574	0
416	20250321	143500	105618961	1574	1574	1574	1574	0
417	20250321	143400	105618961	1574	1574	1574	1574	0
418	20250321	143300	105618961	1574	1574	1574	1574	100
419	20250321	143200	105461561	1577	1577	1577	1577	2
420	20250321	143100	105458407	1575	1575	1575	1575	0
421	20250321	143000	105458407	1575	1575	1575	1575	54
422	20250321	142900	105373357	1578	1578	1578	1578	0
423	20250321	142800	105373357	1578	1578	1578	1578	0
424	20250321	142700	105373357	1578	1578	1578	1578	0
425	20250321	142600	105373357	1578	1578	1578	1578	0
426	20250321	142500	105373357	1578	1578	1578	1578	18
427	20250321	142400	105344953	1578	1578	1578	1578	83
428	20250321	142300	105213979	1578	1578	1578	1578	0
429	20250321	142200	105213979	1578	1578	1578	1578	0
430	20250321	142100	105213979	1578	1578	1578	1578	0
431	20250321	142000	105213979	1578	1578	1578	1578	0
432	20250321	141900	105213979	1578	1578	1578	1578	0
433	20250321	141800	105213979	1578	1577	1578	1577	78
434	20250321	141700	105090922	1568	1568	1568	1568	0
435	20250321	141600	105090922	1568	1568	1568	1568	0
436	20250321	141500	105090922	1568	1568	1568	1568	143
437	20250321	141400	104866698	1578	1578	1578	1578	0
438	20250321	141300	104866698	1578	1578	1578	1578	0
439	20250321	141200	104866698	1578	1578	1578	1578	1
440	20250321	141100	104865120	1566	1566	1566	1566	0
441	20250321	141000	104865120	1566	1566	1566	1566	0
442	20250321	140900	104865120	1566	1566	1566	1566	0
443	20250321	140800	104865120	1566	1566	1566	1566	0
444	20250321	140700	104865120	1566	1566	1566	1566	0
445	20250321	140600	104865120	1566	1566	1566	1566	0
446	20250321	140500	104865120	1566	1566	1566	1566	0
447	20250321	140400	104865120	1566	1566	1566	1566	0
448	20250321	140300	104865120	1566	1566	1566	1566	0
449	20250321	140200	104865120	1566	1566	1566	1566	0
450	20250321	140100	104865120	1566	1566	1566	1566	0
451	20250321	140000	104865120	1566	1566	1566	1566	0
452	20250321	135900	104865120	1566	1585	1585	1565	3000
453	20250321	135800	100132429	1596	1596	1596	1596	0
454	20250321	135700	100132429	1596	1596	1596	1596	0
455	20250321	135600	100132429	1596	1596	1596	1596	0
456	20250321	135500	100132429	1596	1596	1596	1596	22
457	20250321	135400	100097317	1596	1596	1596	1596	0
458	20250321	135300	100097317	1596	1596	1596	1596	0
459	20250321	135200	100097317	1596	1596	1596	1596	0
460	20250321	135100	100097317	1596	1596	1596	1596	0
461	20250321	135000	100097317	1596	1596	1596	1596	0
462	20250321	134900	100097317	1596	1596	1596	1596	0
463	20250321	134800	100097317	1596	1596	1596	1596	0
464	20250321	134700	100097317	1596	1596	1596	1596	3
465	20250321	134600	100092529	1585	1585	1585	1585	0
466	20250321	134500	100092529	1585	1585	1585	1585	1000
467	20250321	134400	98507529	1596	1596	1596	1596	0
468	20250321	134300	98507529	1596	1596	1596	1596	0
469	20250321	134200	98507529	1596	1596	1596	1596	0
470	20250321	134100	98507529	1596	1596	1596	1596	0
471	20250321	134000	98507529	1596	1596	1596	1596	3
472	20250321	133900	98502741	1592	1592	1592	1592	0
473	20250321	133800	98502741	1592	1592	1592	1592	0
474	20250321	133700	98502741	1592	1592	1592	1592	0
475	20250321	133600	98502741	1592	1592	1592	1592	0
476	20250321	133500	98502741	1592	1592	1592	1592	0
477	20250321	133400	98502741	1592	1592	1592	1592	3
478	20250321	133300	98497965	1596	1596	1596	1596	1
479	20250321	133200	98496369	1596	1596	1596	1596	0
480	20250321	133100	98496369	1596	1596	1596	1596	0
481	20250321	133000	98496369	1596	1596	1596	1596	0
482	20250321	132900	98496369	1596	1596	1596	1596	0
483	20250321	132800	98496369	1596	1596	1596	1596	0
484	20250321	132700	98496369	1596	1596	1596	1596	0
485	20250321	132600	98496369	1596	1596	1596	1596	0
486	20250321	132500	98496369	1596	1596	1596	1596	0
487	20250321	132400	98496369	1596	1596	1596	1596	0
488	20250321	132300	98496369	1596	1596	1596	1596	0
489	20250321	132200	98496369	1596	1596	1596	1596	0
490	20250321	132100	98496369	1596	1596	1596	1596	0
491	20250321	132000	98496369	1596	1595	1596	1595	21
492	20250321	131900	98462872	1585	1585	1585	1585	10
493	20250321	131800	98447022	1585	1585	1585	1585	21
494	20250321	131700	98413737	1585	1585	1585	1585	0
495	20250321	131600	98413737	1585	1585	1585	1585	0
496	20250321	131500	98413737	1585	1585	1585	1585	100
497	20250321	131400	98255237	1595	1595	1595	1595	2
498	20250321	131300	98252047	1595	1595	1595	1595	0
499	20250321	131200	98252047	1595	1595	1595	1595	100
500	20250321	131100	98092547	1595	1595	1595	1595	0
501	20250321	131000	98092547	1595	1595	1595	1595	101
502	20250321	130900	97931452	1594	1594	1594	1594	0
503	20250321	130800	97931452	1594	1594	1594	1594	0
504	20250321	130700	97931452	1594	1594	1594	1594	0
505	20250321	130600	97931452	1594	1594	1594	1594	1897
506	20250321	130500	94907634	1594	1594	1594	1594	0
507	20250321	130400	94907634	1594	1594	1594	1594	2
508	20250321	130300	94904446	1584	1584	1584	1584	0
509	20250321	130200	94904446	1584	1584	1584	1584	0
510	20250321	130100	94904446	1584	1584	1584	1584	0
511	20250321	130000	94904446	1584	1584	1584	1584	26
512	20250321	125900	94863262	1584	1584	1584	1584	0
513	20250321	125800	94863262	1584	1584	1584	1584	0
514	20250321	125700	94863262	1584	1584	1584	1584	0
515	20250321	125600	94863262	1584	1584	1584	1584	0
516	20250321	125500	94863262	1584	1584	1584	1584	0
517	20250321	125400	94863262	1584	1584	1584	1584	0
518	20250321	125300	94863262	1584	1584	1584	1584	0
519	20250321	125200	94863262	1584	1584	1584	1584	0
520	20250321	125100	94863262	1584	1584	1584	1584	238
521	20250321	125000	94486270	1584	1584	1584	1584	0
522	20250321	124900	94486270	1584	1584	1584	1584	0
523	20250321	124800	94486270	1584	1584	1584	1584	0
524	20250321	124700	94486270	1584	1584	1584	1584	0
525	20250321	124600	94486270	1584	1584	1584	1584	0
526	20250321	124500	94486270	1584	1585	1585	1584	982
527	20250321	124400	92929811	1585	1585	1585	1585	0
528	20250321	124300	92929811	1585	1585	1585	1585	0
529	20250321	124200	92929811	1585	1587	1587	1585	87
530	20250321	124100	92791826	1587	1587	1587	1587	0
531	20250321	124000	92791826	1587	1587	1587	1587	0
532	20250321	123900	92791826	1587	1587	1587	1587	6
533	20250321	123800	92782304	1587	1587	1587	1587	0
534	20250321	123700	92782304	1587	1587	1587	1587	13
535	20250321	123600	92761673	1594	1594	1594	1594	0
536	20250321	123500	92761673	1594	1594	1594	1594	0
537	20250321	123400	92761673	1594	1594	1594	1594	0
538	20250321	123300	92761673	1594	1594	1594	1594	0
539	20250321	123200	92761673	1594	1594	1594	1594	0
540	20250321	123100	92761673	1594	1594	1594	1594	0
541	20250321	123000	92761673	1594	1593	1594	1593	18
542	20250321	122900	92732996	1593	1593	1593	1593	0
543	20250321	122800	92732996	1593	1593	1593	1593	0
544	20250321	122700	92732996	1593	1593	1593	1593	0
545	20250321	122600	92732996	1593	1593	1593	1593	0
546	20250321	122500	92732996	1593	1593	1593	1593	0
547	20250321	122400	92732996	1593	1593	1593	1593	0
548	20250321	122300	92732996	1593	1593	1593	1593	6
549	20250321	122200	92723438	1593	1593	1593	1593	0
550	20250321	122100	92723438	1593	1593	1593	1593	0
551	20250321	122000	92723438	1593	1593	1593	1593	0
552	20250321	121900	92723438	1593	1593	1593	1593	0
553	20250321	121800	92723438	1593	1593	1593	1593	3
554	20250321	121700	92718659	1590	1590	1590	1590	0
555	20250321	121600	92718659	1590	1590	1590	1590	0
556	20250321	121500	92718659	1590	1593	1593	1590	465
557	20250321	121400	91979144	1593	1593	1593	1593	106
558	20250321	121300	91810286	1594	1594	1594	1594	0
559	20250321	121200	91810286	1594	1594	1594	1594	3
560	20250321	121100	91805504	1593	1593	1593	1593	0
561	20250321	121000	91805504	1593	1593	1593	1593	0
562	20250321	120900	91805504	1593	1593	1593	1593	0
563	20250321	120800	91805504	1593	1593	1593	1593	81
564	20250321	120700	91676471	1594	1594	1594	1594	0
565	20250321	120600	91676471	1594	1594	1594	1594	0
566	20250321	120500	91676471	1594	1594	1594	1594	0
567	20250321	120400	91676471	1594	1594	1594	1594	3
568	20250321	120300	91671689	1593	1593	1593	1593	0
569	20250321	120200	91671689	1593	1593	1593	1593	0
570	20250321	120100	91671689	1593	1593	1593	1593	0
571	20250321	120000	91671689	1593	1591	1593	1591	258
572	20250321	115900	91260839	1590	1588	1590	1588	281
573	20250321	115800	90814223	1588	1588	1588	1588	0
574	20250321	115700	90814223	1588	1588	1588	1588	0
575	20250321	115600	90814223	1588	1588	1588	1588	64
576	20250321	115500	90712591	1589	1588	1589	1588	40
577	20250321	115400	90649068	1588	1588	1588	1588	5
578	20250321	115300	90641128	1588	1588	1588	1588	0
579	20250321	115200	90641128	1588	1588	1588	1588	13
580	20250321	115100	90620484	1588	1588	1588	1588	0
581	20250321	115000	90620484	1588	1588	1588	1588	0
582	20250321	114900	90620484	1588	1586	1588	1586	61
583	20250321	114800	90523661	1583	1583	1583	1583	0
584	20250321	114700	90523661	1583	1586	1586	1583	701
585	20250321	114600	89411878	1586	1586	1586	1586	24
586	20250321	114500	89373814	1585	1585	1585	1585	0
587	20250321	114400	89373814	1585	1585	1585	1585	0
588	20250321	114300	89373814	1585	1584	1585	1584	64
589	20250321	114200	89272398	1583	1583	1583	1583	0
590	20250321	114100	89272398	1583	1583	1583	1583	0
591	20250321	114000	89272398	1583	1583	1583	1583	0
592	20250321	113900	89272398	1583	1583	1583	1583	0
593	20250321	113800	89272398	1583	1583	1583	1583	156
594	20250321	113700	89025450	1573	1573	1573	1573	0
595	20250321	113600	89025450	1573	1573	1573	1573	0
596	20250321	113500	89025450	1573	1573	1573	1573	0
597	20250321	113400	89025450	1573	1573	1573	1573	208
598	20250321	113300	88698266	1584	1584	1584	1584	0
599	20250321	113200	88698266	1584	1584	1584	1584	0
600	20250321	113100	88698266	1584	1584	1584	1584	1
601	20250321	113000	88696682	1583	1583	1583	1583	0
602	20250321	112900	88696682	1583	1582	1583	1582	446
603	20250321	112800	87990703	1582	1582	1582	1582	0
604	20250321	112700	87990703	1582	1580	1582	1580	286
605	20250321	112600	87538643	1580	1577	1580	1577	1002
606	20250321	112500	85956114	1577	1576	1577	1576	103
607	20250321	112400	85793691	1576	1576	1576	1576	0
608	20250321	112300	85793691	1576	1576	1576	1576	100
609	20250321	112200	85636091	1576	1576	1576	1576	90
610	20250321	112100	85494251	1576	1574	1576	1574	94
611	20250321	112000	85346221	1562	1562	1562	1562	657
612	20250321	111900	84319987	1562	1562	1562	1562	267
613	20250321	111800	83902933	1573	1573	1573	1573	0
614	20250321	111700	83902933	1573	1573	1573	1573	0
615	20250321	111600	83902933	1573	1573	1573	1573	0
616	20250321	111500	83902933	1573	1573	1573	1573	0
617	20250321	111400	83902933	1573	1573	1573	1573	0
618	20250321	111300	83902933	1573	1573	1573	1573	0
619	20250321	111200	83902933	1573	1573	1573	1573	100
620	20250321	111100	83745633	1559	1559	1559	1559	0
621	20250321	111000	83745633	1559	1559	1559	1559	0
622	20250321	110900	83745633	1559	1559	1559	1559	0
623	20250321	110800	83745633	1559	1559	1559	1559	0
624	20250321	110700	83745633	1559	1559	1559	1559	0
625	20250321	110600	83745633	1559	1559	1559	1559	0
626	20250321	110500	83745633	1559	1559	1559	1559	1000
627	20250321	110400	82186633	1579	1579	1579	1579	0
628	20250321	110300	82186633	1579	1579	1579	1579	5
629	20250321	110200	82178738	1580	1580	1580	1580	0
630	20250321	110100	82178738	1580	1577	1580	1577	1000
631	20250321	110000	80599902	1578	1565	1578	1560	2260
632	20250321	105900	77050678	1565	1565	1565	1565	0
633	20250321	105800	77050678	1565	1565	1565	1565	0
634	20250321	105700	77050678	1565	1565	1565	1565	3
635	20250321	105600	77045983	1556	1556	1556	1556	0
636	20250321	105500	77045983	1556	1556	1556	1556	0
637	20250321	105400	77045983	1556	1556	1556	1556	0
638	20250321	105300	77045983	1556	1556	1556	1556	0
639	20250321	105200	77045983	1556	1556	1556	1556	0
640	20250321	105100	77045983	1556	1556	1556	1556	0
641	20250321	105000	77045983	1556	1556	1556	1556	0
642	20250321	104900	77045983	1556	1556	1556	1556	0
643	20250321	104800	77045983	1556	1556	1556	1556	0
644	20250321	104700	77045983	1556	1557	1557	1556	668
645	20250321	104600	76006565	1557	1557	1557	1557	242
646	20250321	104500	75629771	1558	1558	1558	1558	141
647	20250321	104400	75410093	1558	1558	1558	1558	0
648	20250321	104300	75410093	1558	1558	1558	1558	0
649	20250321	104200	75410093	1558	1558	1558	1558	76
650	20250321	104100	75291685	1560	1560	1560	1560	0
651	20250321	104000	75291685	1560	1560	1560	1560	0
652	20250321	103900	75291685	1560	1560	1560	1560	0
653	20250321	103800	75291685	1560	1561	1561	1560	278
654	20250321	103700	74857903	1574	1574	1574	1574	0
655	20250321	103600	74857903	1574	1574	1574	1574	0
656	20250321	103500	74857903	1574	1574	1574	1574	1
657	20250321	103400	74856329	1563	1563	1563	1563	0
658	20250321	103300	74856329	1563	1563	1563	1563	0
659	20250321	103200	74856329	1563	1563	1563	1563	0
660	20250321	103100	74856329	1563	1564	1564	1563	495
661	20250321	103000	74082501	1564	1564	1564	1564	0
662	20250321	102900	74082501	1564	1575	1575	1564	375
663	20250321	102800	73495667	1562	1562	1562	1562	0
664	20250321	102700	73495667	1562	1562	1562	1562	0
665	20250321	102600	73495667	1562	1570	1577	1562	1211
666	20250321	102500	71591916	1570	1570	1570	1570	59
667	20250321	102400	71499286	1570	1569	1570	1569	200
668	20250321	102300	71185398	1569	1569	1569	1569	0
669	20250321	102200	71185398	1569	1569	1569	1569	0
670	20250321	102100	71185398	1569	1569	1569	1569	0
671	20250321	102000	71185398	1569	1569	1569	1569	4
672	20250321	101900	71179122	1570	1570	1570	1570	0
673	20250321	101800	71179122	1570	1565	1570	1565	1000
674	20250321	101700	69611221	1556	1556	1556	1556	466
675	20250321	101600	68886125	1556	1564	1565	1556	1673
676	20250321	101500	66276773	1562	1562	1562	1562	182
677	20250321	101400	65992489	1562	1562	1562	1562	0
678	20250321	101300	65992489	1562	1562	1562	1562	100
679	20250321	101200	65836289	1562	1562	1562	1562	3
680	20250321	101100	65831603	1558	1558	1558	1558	6
681	20250321	101000	65822255	1556	1556	1556	1556	0
682	20250321	100900	65822255	1556	1556	1556	1556	0
683	20250321	100800	65822255	1556	1556	1556	1556	240
684	20250321	100700	65448815	1562	1562	1562	1562	10
685	20250321	100600	65433195	1562	1562	1562	1562	6
686	20250321	100500	65423823	1562	1562	1562	1562	100
687	20250321	100400	65267623	1556	1555	1556	1555	114
688	20250321	100300	65090303	1555	1556	1556	1555	103
689	20250321	100200	64930118	1556	1556	1556	1556	0
690	20250321	100100	64930118	1556	1557	1557	1556	326
691	20250321	100000	64422806	1559	1559	1559	1559	0
692	20250321	095900	64422806	1559	1560	1560	1559	1002
693	20250321	095800	62859815	1561	1561	1561	1561	0
694	20250321	095700	62859815	1561	1561	1561	1561	120
695	20250321	095600	62672495	1560	1560	1560	1560	0
696	20250321	095500	62672495	1560	1560	1560	1560	0
697	20250321	095400	62672495	1560	1560	1560	1560	0
698	20250321	095300	62672495	1560	1560	1560	1560	100
699	20250321	095200	62516495	1559	1562	1562	1559	63
700	20250321	095100	62418275	1559	1556	1559	1556	270
701	20250321	095000	61997528	1559	1559	1559	1559	1147
702	20250321	094900	60209355	1559	1559	1559	1559	10
703	20250321	094800	60193765	1559	1559	1559	1559	86
704	20250321	094700	60059691	1559	1559	1559	1559	1
705	20250321	094600	60058132	1559	1559	1559	1559	545
706	20250321	094500	59208477	1559	1559	1559	1559	1
707	20250321	094400	59206918	1559	1555	1559	1554	826
708	20250321	094300	57922571	1555	1556	1556	1555	2890
709	20250321	094200	53427691	1557	1565	1565	1557	6825
710	20250321	094100	42788444	1559	1559	1559	1559	0
711	20250321	094000	42788444	1559	1559	1559	1558	2500
712	20250321	093900	38891944	1559	1559	1559	1559	97
713	20250321	093800	38740721	1559	1559	1559	1559	216
714	20250321	093700	38403977	1559	1560	1560	1558	1666
715	20250321	093600	35807446	1560	1560	1560	1560	463
716	20250321	093500	35085166	1567	1567	1567	1567	1
717	20250321	093400	35083599	1567	1559	1567	1559	379
718	20250321	093300	34492627	1558	1558	1558	1558	0
719	20250321	093200	34492627	1558	1562	1567	1558	855
720	20250321	093100	33159490	1562	1562	1562	1560	1047
721	20250321	093000	31524384	1562	1563	1567	1562	1085
722	20250321	092900	29828514	1562	1564	1564	1562	356
723	20250321	092800	29271892	1564	1565	1565	1564	220
724	20250321	092700	28927692	1566	1568	1569	1566	102
725	20250321	092600	28767860	1569	1572	1572	1569	1062
726	20250321	092500	27099268	1579	1579	1579	1579	18
727	20250321	092400	27070846	1580	1575	1580	1572	1176
728	20250321	092300	25217561	1576	1576	1576	1576	0
729	20250321	092200	25217561	1576	1578	1580	1576	784
730	20250321	092100	23980061	1576	1576	1576	1576	200
731	20250321	092000	23664861	1575	1584	1584	1575	1737
732	20250321	091900	20920930	1585	1591	1591	1585	1465
733	20250321	091800	18593405	1596	1596	1596	1596	0
734	20250321	091700	18593405	1596	1595	1596	1591	1244
735	20250321	091600	16609152	1596	1596	1596	1596	0
736	20250321	091500	16609152	1596	1597	1597	1590	1881
737	20250321	091400	13609221	1598	1600	1600	1598	227
738	20250321	091300	13246459	1598	1598	1598	1598	1
739	20250321	091200	13244861	1598	1598	1598	1598	424
740	20250321	091100	12567309	1599	1599	1599	1599	300
741	20250321	091000	12087609	1599	1599	1599	1599	0
742	20250321	090900	12087609	1599	1599	1599	1599	0
743	20250321	090800	12087609	1599	1599	1599	1599	186
744	20250321	090700	11790195	1599	1600	1600	1599	593
745	20250321	090600	10841458	1600	1601	1601	1600	858
746	20250321	090500	9468478	1601	1604	1604	1601	336
747	20250321	090400	8930216	1619	1619	1619	1619	0
748	20250321	090300	8930216	1619	1621	1621	1604	2711
749	20250321	090200	4577314	1621	1608	1621	1607	57
750	20250321	090100	4485413	1621	1615	1621	1607	2777
751	20250321	090000	17919	1629	1629	1629	1629	11