KissMeData/138070/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	202800	154182230	2440	2440	2440	2440	767
3	20250321	202700	154182230	2440	2440	2440	2440	0
4	20250321	202600	154182230	2440	2440	2440	2440	0
5	20250321	202500	154182230	2440	2440	2440	2440	0
6	20250321	202400	154182230	2440	2440	2440	2440	0
7	20250321	202300	154182230	2440	2440	2440	2440	0
8	20250321	202200	154182230	2440	2440	2440	2440	0
9	20250321	202100	154182230	2440	2440	2440	2440	0
10	20250321	202000	154182230	2440	2440	2440	2440	0
11	20250321	201900	154182230	2440	2440	2440	2440	0
12	20250321	201800	154182230	2440	2440	2440	2440	0
13	20250321	201700	154182230	2440	2440	2440	2440	0
14	20250321	201600	154182230	2440	2440	2440	2440	0
15	20250321	201500	154182230	2440	2440	2440	2440	0
16	20250321	201400	154182230	2440	2440	2440	2440	0
17	20250321	201300	154182230	2440	2440	2440	2440	0
18	20250321	201200	154182230	2440	2440	2440	2440	0
19	20250321	201100	154182230	2440	2440	2440	2440	0
20	20250321	201000	154182230	2440	2440	2440	2440	0
21	20250321	200900	154182230	2440	2440	2440	2440	0
22	20250321	200800	154182230	2440	2440	2440	2440	0
23	20250321	200700	154182230	2440	2440	2440	2440	0
24	20250321	200600	154182230	2440	2440	2440	2440	0
25	20250321	200500	154182230	2440	2440	2440	2440	0
26	20250321	200400	154182230	2440	2440	2440	2440	0
27	20250321	200300	154182230	2440	2440	2440	2440	0
28	20250321	200200	154182230	2440	2440	2440	2440	0
29	20250321	200100	154182230	2440	2440	2440	2440	0
30	20250321	200000	154182230	2440	2440	2440	2440	0
31	20250321	195900	154182230	2440	2440	2440	2440	0
32	20250321	195800	154182230	2440	2440	2440	2440	767
33	20250321	195700	154182230	2440	2440	2440	2440	0
34	20250321	195600	154182230	2440	2440	2440	2440	0
35	20250321	195500	154182230	2440	2440	2440	2440	0
36	20250321	195400	154182230	2440	2440	2440	2440	0
37	20250321	195300	154182230	2440	2440	2440	2440	0
38	20250321	195200	154182230	2440	2440	2440	2440	0
39	20250321	195100	154182230	2440	2440	2440	2440	0
40	20250321	195000	154182230	2440	2440	2440	2440	0
41	20250321	194900	154182230	2440	2440	2440	2440	0
42	20250321	194800	154182230	2440	2440	2440	2440	0
43	20250321	194700	154182230	2440	2440	2440	2440	0
44	20250321	194600	154182230	2440	2440	2440	2440	0
45	20250321	194500	154182230	2440	2440	2440	2440	0
46	20250321	194400	154182230	2440	2440	2440	2440	0
47	20250321	194300	154182230	2440	2440	2440	2440	0
48	20250321	194200	154182230	2440	2440	2440	2440	0
49	20250321	194100	154182230	2440	2440	2440	2440	0
50	20250321	194000	154182230	2440	2440	2440	2440	0
51	20250321	193900	154182230	2440	2440	2440	2440	0
52	20250321	193800	154182230	2440	2440	2440	2440	0
53	20250321	193700	154182230	2440	2440	2440	2440	0
54	20250321	193600	154182230	2440	2440	2440	2440	0
55	20250321	193500	154182230	2440	2440	2440	2440	0
56	20250321	193400	154182230	2440	2440	2440	2440	0
57	20250321	193300	154182230	2440	2440	2440	2440	0
58	20250321	193200	154182230	2440	2440	2440	2440	0
59	20250321	193100	154182230	2440	2440	2440	2440	0
60	20250321	193000	154182230	2440	2440	2440	2440	0
61	20250321	192900	154182230	2440	2440	2440	2440	0
62	20250321	192800	154182230	2440	2440	2440	2440	767
63	20250321	192700	154182230	2440	2440	2440	2440	0
64	20250321	192600	154182230	2440	2440	2440	2440	0
65	20250321	192500	154182230	2440	2440	2440	2440	0
66	20250321	192400	154182230	2440	2440	2440	2440	0
67	20250321	192300	154182230	2440	2440	2440	2440	0
68	20250321	192200	154182230	2440	2440	2440	2440	0
69	20250321	192100	154182230	2440	2440	2440	2440	0
70	20250321	192000	154182230	2440	2440	2440	2440	0
71	20250321	191900	154182230	2440	2440	2440	2440	0
72	20250321	191800	154182230	2440	2440	2440	2440	0
73	20250321	191700	154182230	2440	2440	2440	2440	0
74	20250321	191600	154182230	2440	2440	2440	2440	0
75	20250321	191500	154182230	2440	2440	2440	2440	0
76	20250321	191400	154182230	2440	2440	2440	2440	0
77	20250321	191300	154182230	2440	2440	2440	2440	0
78	20250321	191200	154182230	2440	2440	2440	2440	0
79	20250321	191100	154182230	2440	2440	2440	2440	0
80	20250321	191000	154182230	2440	2440	2440	2440	0
81	20250321	190900	154182230	2440	2440	2440	2440	0
82	20250321	190800	154182230	2440	2440	2440	2440	0
83	20250321	190700	154182230	2440	2440	2440	2440	0
84	20250321	190600	154182230	2440	2440	2440	2440	0
85	20250321	190500	154182230	2440	2440	2440	2440	0
86	20250321	190400	154182230	2440	2440	2440	2440	0
87	20250321	190300	154182230	2440	2440	2440	2440	0
88	20250321	190200	154182230	2440	2440	2440	2440	0
89	20250321	190100	154182230	2440	2440	2440	2440	0
90	20250321	190000	154182230	2440	2440	2440	2440	0
91	20250321	185900	154182230	2440	2440	2440	2440	0
92	20250321	185800	154182230	2440	2440	2440	2440	767
93	20250321	185700	154182230	2440	2440	2440	2440	0
94	20250321	185600	154182230	2440	2440	2440	2440	0
95	20250321	185500	154182230	2440	2440	2440	2440	0
96	20250321	185400	154182230	2440	2440	2440	2440	0
97	20250321	185300	154182230	2440	2440	2440	2440	0
98	20250321	185200	154182230	2440	2440	2440	2440	0
99	20250321	185100	154182230	2440	2440	2440	2440	0
100	20250321	185000	154182230	2440	2440	2440	2440	0
101	20250321	184900	154182230	2440	2440	2440	2440	0
102	20250321	184800	154182230	2440	2440	2440	2440	0
103	20250321	184700	154182230	2440	2440	2440	2440	0
104	20250321	184600	154182230	2440	2440	2440	2440	0
105	20250321	184500	154182230	2440	2440	2440	2440	0
106	20250321	184400	154182230	2440	2440	2440	2440	0
107	20250321	184300	154182230	2440	2440	2440	2440	0
108	20250321	184200	154182230	2440	2440	2440	2440	0
109	20250321	184100	154182230	2440	2440	2440	2440	0
110	20250321	184000	154182230	2440	2440	2440	2440	0
111	20250321	183900	154182230	2440	2440	2440	2440	0
112	20250321	183800	154182230	2440	2440	2440	2440	0
113	20250321	183700	154182230	2440	2440	2440	2440	0
114	20250321	183600	154182230	2440	2440	2440	2440	0
115	20250321	183500	154182230	2440	2440	2440	2440	0
116	20250321	183400	154182230	2440	2440	2440	2440	0
117	20250321	183300	154182230	2440	2440	2440	2440	0
118	20250321	183200	154182230	2440	2440	2440	2440	0
119	20250321	183100	154182230	2440	2440	2440	2440	0
120	20250321	183000	154182230	2440	2440	2440	2440	0
121	20250321	182900	154182230	2440	2440	2440	2440	0
122	20250321	182800	154182230	2440	2440	2440	2440	767
123	20250321	182700	154182230	2440	2440	2440	2440	0
124	20250321	182600	154182230	2440	2440	2440	2440	0
125	20250321	182500	154182230	2440	2440	2440	2440	0
126	20250321	182400	154182230	2440	2440	2440	2440	0
127	20250321	182300	154182230	2440	2440	2440	2440	0
128	20250321	182200	154182230	2440	2440	2440	2440	0
129	20250321	182100	154182230	2440	2440	2440	2440	0
130	20250321	182000	154182230	2440	2440	2440	2440	0
131	20250321	181900	154182230	2440	2440	2440	2440	0
132	20250321	181800	154182230	2440	2440	2440	2440	0
133	20250321	181700	154182230	2440	2440	2440	2440	0
134	20250321	181600	154182230	2440	2440	2440	2440	0
135	20250321	181500	154182230	2440	2440	2440	2440	0
136	20250321	181400	154182230	2440	2440	2440	2440	0
137	20250321	181300	154182230	2440	2440	2440	2440	0
138	20250321	181200	154182230	2440	2440	2440	2440	0
139	20250321	181100	154182230	2440	2440	2440	2440	0
140	20250321	181000	154182230	2440	2440	2440	2440	0
141	20250321	180900	154182230	2440	2440	2440	2440	0
142	20250321	180800	154182230	2440	2440	2440	2440	0
143	20250321	180700	154182230	2440	2440	2440	2440	0
144	20250321	180600	154182230	2440	2440	2440	2440	0
145	20250321	180500	154182230	2440	2440	2440	2440	0
146	20250321	180400	154182230	2440	2440	2440	2440	0
147	20250321	180300	154182230	2440	2440	2440	2440	0
148	20250321	180200	154182230	2440	2440	2440	2440	0
149	20250321	180100	154182230	2440	2440	2440	2440	0
150	20250321	180000	154182230	2440	2440	2440	2440	0
151	20250321	175900	154182230	2440	2440	2440	2440	0
152	20250321	175800	154182230	2440	2440	2440	2440	767
153	20250321	175700	154182230	2440	2440	2440	2440	0
154	20250321	175600	154182230	2440	2440	2440	2440	0
155	20250321	175500	154182230	2440	2440	2440	2440	0
156	20250321	175400	154182230	2440	2440	2440	2440	0
157	20250321	175300	154182230	2440	2440	2440	2440	0
158	20250321	175200	154182230	2440	2440	2440	2440	0
159	20250321	175100	154182230	2440	2440	2440	2440	0
160	20250321	175000	154182230	2440	2440	2440	2440	0
161	20250321	174900	154182230	2440	2440	2440	2440	0
162	20250321	174800	154182230	2440	2440	2440	2440	0
163	20250321	174700	154182230	2440	2440	2440	2440	0
164	20250321	174600	154182230	2440	2440	2440	2440	0
165	20250321	174500	154182230	2440	2440	2440	2440	0
166	20250321	174400	154182230	2440	2440	2440	2440	0
167	20250321	174300	154182230	2440	2440	2440	2440	0
168	20250321	174200	154182230	2440	2440	2440	2440	0
169	20250321	174100	154182230	2440	2440	2440	2440	0
170	20250321	174000	154182230	2440	2440	2440	2440	0
171	20250321	173900	154182230	2440	2440	2440	2440	0
172	20250321	173800	154182230	2440	2440	2440	2440	0
173	20250321	173700	154182230	2440	2440	2440	2440	0
174	20250321	173600	154182230	2440	2440	2440	2440	0
175	20250321	173500	154182230	2440	2440	2440	2440	0
176	20250321	173400	154182230	2440	2440	2440	2440	0
177	20250321	173300	154182230	2440	2440	2440	2440	0
178	20250321	173200	154182230	2440	2440	2440	2440	0
179	20250321	173100	154182230	2440	2440	2440	2440	0
180	20250321	173000	154182230	2440	2440	2440	2440	0
181	20250321	172900	154182230	2440	2440	2440	2440	0
182	20250321	172800	154182230	2440	2440	2440	2440	767
183	20250321	172700	154182230	2440	2440	2440	2440	0
184	20250321	172600	154182230	2440	2440	2440	2440	0
185	20250321	172500	154182230	2440	2440	2440	2440	0
186	20250321	172400	154182230	2440	2440	2440	2440	0
187	20250321	172300	154182230	2440	2440	2440	2440	0
188	20250321	172200	154182230	2440	2440	2440	2440	0
189	20250321	172100	154182230	2440	2440	2440	2440	0
190	20250321	172000	154182230	2440	2440	2440	2440	0
191	20250321	171900	154182230	2440	2440	2440	2440	0
192	20250321	171800	154182230	2440	2440	2440	2440	0
193	20250321	171700	154182230	2440	2440	2440	2440	0
194	20250321	171600	154182230	2440	2440	2440	2440	0
195	20250321	171500	154182230	2440	2440	2440	2440	0
196	20250321	171400	154182230	2440	2440	2440	2440	0
197	20250321	171300	154182230	2440	2440	2440	2440	0
198	20250321	171200	154182230	2440	2440	2440	2440	0
199	20250321	171100	154182230	2440	2440	2440	2440	0
200	20250321	171000	154182230	2440	2440	2440	2440	0
201	20250321	170900	154182230	2440	2440	2440	2440	0
202	20250321	170800	154182230	2440	2440	2440	2440	0
203	20250321	170700	154182230	2440	2440	2440	2440	0
204	20250321	170600	154182230	2440	2440	2440	2440	0
205	20250321	170500	154182230	2440	2440	2440	2440	0
206	20250321	170400	154182230	2440	2440	2440	2440	0
207	20250321	170300	154182230	2440	2440	2440	2440	0
208	20250321	170200	154182230	2440	2440	2440	2440	0
209	20250321	170100	154182230	2440	2440	2440	2440	0
210	20250321	170000	154182230	2440	2440	2440	2440	0
211	20250321	165900	154182230	2440	2440	2440	2440	0
212	20250321	165800	154182230	2440	2440	2440	2440	767
213	20250321	165700	154182230	2440	2440	2440	2440	0
214	20250321	165600	154182230	2440	2440	2440	2440	0
215	20250321	165500	154182230	2440	2440	2440	2440	0
216	20250321	165400	154182230	2440	2440	2440	2440	0
217	20250321	165300	154182230	2440	2440	2440	2440	0
218	20250321	165200	154182230	2440	2440	2440	2440	0
219	20250321	165100	154182230	2440	2440	2440	2440	0
220	20250321	165000	154182230	2440	2440	2440	2440	0
221	20250321	164900	154182230	2440	2440	2440	2440	0
222	20250321	164800	154182230	2440	2440	2440	2440	0
223	20250321	164700	154182230	2440	2440	2440	2440	0
224	20250321	164600	154182230	2440	2440	2440	2440	0
225	20250321	164500	154182230	2440	2440	2440	2440	0
226	20250321	164400	154182230	2440	2440	2440	2440	0
227	20250321	164300	154182230	2440	2440	2440	2440	0
228	20250321	164200	154182230	2440	2440	2440	2440	0
229	20250321	164100	154182230	2440	2440	2440	2440	0
230	20250321	164000	154182230	2440	2440	2440	2440	0
231	20250321	163900	154182230	2440	2440	2440	2440	0
232	20250321	163800	154182230	2440	2440	2440	2440	0
233	20250321	163700	154182230	2440	2440	2440	2440	0
234	20250321	163600	154182230	2440	2440	2440	2440	0
235	20250321	163500	154182230	2440	2440	2440	2440	0
236	20250321	163400	154182230	2440	2440	2440	2440	0
237	20250321	163300	154182230	2440	2440	2440	2440	0
238	20250321	163200	154182230	2440	2440	2440	2440	0
239	20250321	163100	154182230	2440	2440	2440	2440	0
240	20250321	163000	154182230	2440	2440	2440	2440	0
241	20250321	162900	154182230	2440	2440	2440	2440	0
242	20250321	162800	154182230	2440	2440	2440	2440	767
243	20250321	162700	154182230	2440	2440	2440	2440	0
244	20250321	162600	154182230	2440	2440	2440	2440	0
245	20250321	162500	154182230	2440	2440	2440	2440	0
246	20250321	162400	154182230	2440	2440	2440	2440	0
247	20250321	162300	154182230	2440	2440	2440	2440	0
248	20250321	162200	154182230	2440	2440	2440	2440	0
249	20250321	162100	154182230	2440	2440	2440	2440	0
250	20250321	162000	154182230	2440	2440	2440	2440	0
251	20250321	161900	154182230	2440	2440	2440	2440	0
252	20250321	161800	154182230	2440	2440	2440	2440	0
253	20250321	161700	154182230	2440	2440	2440	2440	0
254	20250321	161600	154182230	2440	2440	2440	2440	0
255	20250321	161500	154182230	2440	2440	2440	2440	0
256	20250321	161400	154182230	2440	2440	2440	2440	0
257	20250321	161300	154182230	2440	2440	2440	2440	0
258	20250321	161200	154182230	2440	2440	2440	2440	0
259	20250321	161100	154182230	2440	2440	2440	2440	0
260	20250321	161000	154182230	2440	2440	2440	2440	0
261	20250321	160900	154182230	2440	2440	2440	2440	0
262	20250321	160800	154182230	2440	2440	2440	2440	0
263	20250321	160700	154182230	2440	2440	2440	2440	0
264	20250321	160600	154182230	2440	2440	2440	2440	0
265	20250321	160500	154182230	2440	2440	2440	2440	0
266	20250321	160400	154182230	2440	2440	2440	2440	0
267	20250321	160300	154182230	2440	2440	2440	2440	0
268	20250321	160200	154182230	2440	2440	2440	2440	0
269	20250321	160100	154182230	2440	2440	2440	2440	0
270	20250321	160000	154182230	2440	2440	2440	2440	0
271	20250321	155900	154182230	2440	2440	2440	2440	0
272	20250321	155800	154182230	2440	2440	2440	2440	767
273	20250321	155700	154182230	2440	2440	2440	2440	0
274	20250321	155600	154182230	2440	2440	2440	2440	0
275	20250321	155500	154182230	2440	2440	2440	2440	0
276	20250321	155400	154182230	2440	2440	2440	2440	0
277	20250321	155300	154182230	2440	2440	2440	2440	0
278	20250321	155200	154182230	2440	2440	2440	2440	0
279	20250321	155100	154182230	2440	2440	2440	2440	0
280	20250321	155000	154182230	2440	2440	2440	2440	0
281	20250321	154900	154182230	2440	2440	2440	2440	0
282	20250321	154800	154182230	2440	2440	2440	2440	0
283	20250321	154700	154182230	2440	2440	2440	2440	0
284	20250321	154600	154182230	2440	2440	2440	2440	0
285	20250321	154500	154182230	2440	2440	2440	2440	0
286	20250321	154400	154182230	2440	2440	2440	2440	0
287	20250321	154300	154182230	2440	2440	2440	2440	0
288	20250321	154200	154182230	2440	2440	2440	2440	0
289	20250321	154100	154182230	2440	2440	2440	2440	0
290	20250321	154000	154182230	2440	2440	2440	2440	0
291	20250321	153900	154182230	2440	2440	2440	2440	0
292	20250321	153800	154182230	2440	2440	2440	2440	0
293	20250321	153700	154182230	2440	2440	2440	2440	0
294	20250321	153600	154182230	2440	2440	2440	2440	0
295	20250321	153500	154182230	2440	2440	2440	2440	0
296	20250321	153400	154182230	2440	2440	2440	2440	0
297	20250321	153300	154182230	2440	2440	2440	2440	0
298	20250321	153200	154182230	2440	2440	2440	2440	0
299	20250321	153100	154182230	2440	2440	2440	2440	0
300	20250321	153000	154182230	2440	2440	2440	2440	767
301	20250321	152900	152310750	2440	2440	2440	2440	0
302	20250321	152800	152310750	2440	2440	2440	2440	0
303	20250321	152700	152310750	2440	2440	2440	2440	0
304	20250321	152600	152310750	2440	2440	2440	2440	0
305	20250321	152500	152310750	2440	2440	2440	2440	0
306	20250321	152400	152310750	2440	2440	2440	2440	0
307	20250321	152300	152310750	2440	2440	2440	2440	0
308	20250321	152200	152310750	2440	2440	2440	2440	0
309	20250321	152100	152310750	2440	2440	2440	2440	0
310	20250321	152000	152310750	2440	2440	2440	2440	0
311	20250321	151900	152310750	2440	2440	2440	2440	55
312	20250321	151800	152176550	2445	2440	2445	2440	557
313	20250321	151700	150817460	2445	2440	2445	2440	56
314	20250321	151600	150680815	2445	2440	2445	2440	134
315	20250321	151500	150353850	2440	2430	2440	2430	602
316	20250321	151400	148890980	2440	2440	2440	2440	0
317	20250321	151300	148890980	2440	2440	2440	2440	0
318	20250321	151200	148890980	2440	2440	2440	2440	0
319	20250321	151100	148890980	2440	2440	2440	2440	0
320	20250321	151000	148890980	2440	2430	2440	2430	701
321	20250321	150900	147187540	2440	2440	2440	2440	0
322	20250321	150800	147187540	2440	2440	2440	2440	0
323	20250321	150700	147187540	2440	2440	2440	2440	1
324	20250321	150600	147185100	2430	2430	2430	2430	748
325	20250321	150500	145367460	2440	2440	2440	2440	0
326	20250321	150400	145367460	2440	2440	2440	2440	0
327	20250321	150300	145367460	2440	2440	2440	2440	1
328	20250321	150200	145365020	2430	2430	2430	2430	200
329	20250321	150100	144879020	2445	2445	2445	2445	0
330	20250321	150000	144879020	2445	2445	2445	2445	0
331	20250321	145900	144879020	2445	2445	2445	2445	0
332	20250321	145800	144879020	2445	2445	2445	2445	0
333	20250321	145700	144879020	2445	2445	2445	2445	0
334	20250321	145600	144879020	2445	2445	2445	2445	0
335	20250321	145500	144879020	2445	2445	2445	2445	0
336	20250321	145400	144879020	2445	2445	2445	2445	1
337	20250321	145300	144876575	2435	2435	2435	2435	0
338	20250321	145200	144876575	2435	2435	2435	2435	0
339	20250321	145100	144876575	2435	2435	2435	2435	0
340	20250321	145000	144876575	2435	2435	2435	2435	0
341	20250321	144900	144876575	2435	2435	2435	2435	0
342	20250321	144800	144876575	2435	2435	2435	2435	0
343	20250321	144700	144876575	2435	2435	2435	2435	0
344	20250321	144600	144876575	2435	2435	2435	2435	0
345	20250321	144500	144876575	2435	2435	2435	2435	216
346	20250321	144400	144350615	2435	2435	2435	2435	0
347	20250321	144300	144350615	2435	2435	2435	2435	0
348	20250321	144200	144350615	2435	2435	2435	2435	2
349	20250321	144100	144345745	2435	2435	2435	2435	0
350	20250321	144000	144345745	2435	2435	2435	2435	0
351	20250321	143900	144345745	2435	2440	2440	2435	362
352	20250321	143800	143462525	2440	2440	2440	2440	10
353	20250321	143700	143438125	2440	2440	2440	2440	0
354	20250321	143600	143438125	2440	2440	2440	2440	0
355	20250321	143500	143438125	2440	2440	2440	2440	0
356	20250321	143400	143438125	2440	2440	2440	2440	0
357	20250321	143300	143438125	2440	2440	2440	2440	10
358	20250321	143200	143413725	2440	2440	2440	2440	0
359	20250321	143100	143413725	2440	2440	2440	2440	0
360	20250321	143000	143413725	2440	2440	2440	2440	0
361	20250321	142900	143413725	2440	2440	2440	2440	0
362	20250321	142800	143413725	2440	2440	2440	2440	0
363	20250321	142700	143413725	2440	2440	2440	2440	0
364	20250321	142600	143413725	2440	2440	2440	2440	0
365	20250321	142500	143413725	2440	2440	2440	2440	0
366	20250321	142400	143413725	2440	2440	2440	2440	0
367	20250321	142300	143413725	2440	2440	2440	2440	0
368	20250321	142200	143413725	2440	2440	2440	2440	0
369	20250321	142100	143413725	2440	2440	2440	2440	0
370	20250321	142000	143413725	2440	2440	2440	2440	0
371	20250321	141900	143413725	2440	2440	2440	2440	0
372	20250321	141800	143413725	2440	2440	2440	2440	0
373	20250321	141700	143413725	2440	2440	2440	2440	0
374	20250321	141600	143413725	2440	2440	2440	2440	0
375	20250321	141500	143413725	2440	2440	2440	2440	601
376	20250321	141400	141947285	2440	2440	2440	2440	0
377	20250321	141300	141947285	2440	2440	2440	2440	0
378	20250321	141200	141947285	2440	2440	2440	2440	0
379	20250321	141100	141947285	2440	2440	2440	2440	1399
380	20250321	141000	138533725	2435	2435	2435	2435	0
381	20250321	140900	138533725	2435	2440	2440	2435	1343
382	20250321	140800	135257965	2440	2440	2440	2440	0
383	20250321	140700	135257965	2440	2440	2440	2440	0
384	20250321	140600	135257965	2440	2440	2440	2440	0
385	20250321	140500	135257965	2440	2440	2440	2440	0
386	20250321	140400	135257965	2440	2440	2440	2440	0
387	20250321	140300	135257965	2440	2440	2440	2440	0
388	20250321	140200	135257965	2440	2440	2440	2440	0
389	20250321	140100	135257965	2440	2440	2440	2440	0
390	20250321	140000	135257965	2440	2440	2440	2440	0
391	20250321	135900	135257965	2440	2440	2440	2440	200
392	20250321	135800	134769965	2435	2435	2435	2435	1
393	20250321	135700	134767530	2430	2430	2430	2430	0
394	20250321	135600	134767530	2430	2430	2430	2430	0
395	20250321	135500	134767530	2430	2430	2430	2430	0
396	20250321	135400	134767530	2430	2430	2430	2430	1
397	20250321	135300	134765100	2430	2430	2430	2430	0
398	20250321	135200	134765100	2430	2430	2430	2430	0
399	20250321	135100	134765100	2430	2430	2430	2430	0
400	20250321	135000	134765100	2430	2430	2430	2430	0
401	20250321	134900	134765100	2430	2430	2430	2430	0
402	20250321	134800	134765100	2430	2430	2430	2430	100
403	20250321	134700	134522100	2435	2435	2435	2435	0
404	20250321	134600	134522100	2435	2435	2435	2435	0
405	20250321	134500	134522100	2435	2435	2435	2435	0
406	20250321	134400	134522100	2435	2435	2435	2435	0
407	20250321	134300	134522100	2435	2440	2445	2435	2272
408	20250321	134200	128970525	2440	2440	2440	2440	0
409	20250321	134100	128970525	2440	2440	2440	2440	0
410	20250321	134000	128970525	2440	2440	2440	2440	0
411	20250321	133900	128970525	2440	2440	2440	2440	0
412	20250321	133800	128970525	2440	2440	2440	2440	100
413	20250321	133700	128726525	2440	2440	2440	2440	0
414	20250321	133600	128726525	2440	2440	2440	2440	0
415	20250321	133500	128726525	2440	2440	2440	2440	0
416	20250321	133400	128726525	2440	2440	2440	2440	0
417	20250321	133300	128726525	2440	2440	2440	2440	0
418	20250321	133200	128726525	2440	2440	2440	2440	9
419	20250321	133100	128704565	2440	2440	2440	2440	0
420	20250321	133000	128704565	2440	2440	2440	2440	0
421	20250321	132900	128704565	2440	2440	2440	2440	1
422	20250321	132800	128702125	2445	2445	2445	2445	1001
423	20250321	132700	126254680	2440	2440	2440	2440	0
424	20250321	132600	126254680	2440	2440	2440	2440	1
425	20250321	132500	126252240	2435	2440	2440	2435	185
426	20250321	132400	125801665	2445	2445	2445	2445	0
427	20250321	132300	125801665	2445	2445	2445	2440	3
428	20250321	132200	125794335	2440	2445	2445	2440	9
429	20250321	132100	125772350	2445	2445	2445	2445	0
430	20250321	132000	125772350	2445	2445	2445	2445	0
431	20250321	131900	125772350	2445	2445	2445	2445	0
432	20250321	131800	125772350	2445	2445	2445	2445	0
433	20250321	131700	125772350	2445	2445	2445	2445	0
434	20250321	131600	125772350	2445	2445	2445	2445	0
435	20250321	131500	125772350	2445	2445	2445	2445	0
436	20250321	131400	125772350	2445	2440	2445	2440	72
437	20250321	131300	125596665	2440	2440	2440	2440	0
438	20250321	131200	125596665	2440	2440	2440	2440	0
439	20250321	131100	125596665	2440	2440	2440	2440	0
440	20250321	131000	125596665	2440	2440	2440	2440	0
441	20250321	130900	125596665	2440	2440	2440	2440	0
442	20250321	130800	125596665	2440	2440	2440	2440	0
443	20250321	130700	125596665	2440	2440	2440	2440	0
444	20250321	130600	125596665	2440	2440	2440	2440	0
445	20250321	130500	125596665	2440	2440	2440	2440	0
446	20250321	130400	125596665	2440	2440	2440	2440	0
447	20250321	130300	125596665	2440	2440	2440	2440	0
448	20250321	130200	125596665	2440	2440	2440	2440	0
449	20250321	130100	125596665	2440	2440	2440	2440	0
450	20250321	130000	125596665	2440	2440	2440	2440	0
451	20250321	125900	125596665	2440	2440	2440	2440	0
452	20250321	125800	125596665	2440	2440	2440	2440	0
453	20250321	125700	125596665	2440	2430	2440	2430	1001
454	20250321	125600	123164225	2440	2440	2440	2440	0
455	20250321	125500	123164225	2440	2435	2440	2430	4604
456	20250321	125400	111974675	2440	2440	2440	2440	0
457	20250321	125300	111974675	2440	2440	2440	2440	0
458	20250321	125200	111974675	2440	2440	2440	2440	0
459	20250321	125100	111974675	2440	2440	2440	2435	803
460	20250321	125000	110019035	2445	2445	2445	2445	0
461	20250321	124900	110019035	2445	2445	2445	2445	0
462	20250321	124800	110019035	2445	2445	2445	2445	0
463	20250321	124700	110019035	2445	2445	2445	2445	0
464	20250321	124600	110019035	2445	2445	2445	2445	0
465	20250321	124500	110019035	2445	2445	2445	2445	0
466	20250321	124400	110019035	2445	2445	2445	2445	0
467	20250321	124300	110019035	2445	2445	2445	2445	0
468	20250321	124200	110019035	2445	2440	2445	2440	102
469	20250321	124100	109770145	2445	2445	2445	2445	0
470	20250321	124000	109770145	2445	2445	2445	2445	0
471	20250321	123900	109770145	2445	2445	2445	2445	0
472	20250321	123800	109770145	2445	2445	2445	2445	0
473	20250321	123700	109770145	2445	2445	2445	2445	0
474	20250321	123600	109770145	2445	2445	2445	2445	0
475	20250321	123500	109770145	2445	2445	2445	2445	0
476	20250321	123400	109770145	2445	2445	2445	2445	0
477	20250321	123300	109770145	2445	2445	2445	2445	0
478	20250321	123200	109770145	2445	2445	2445	2445	0
479	20250321	123100	109770145	2445	2445	2445	2445	0
480	20250321	123000	109770145	2445	2445	2445	2445	0
481	20250321	122900	109770145	2445	2445	2445	2445	0
482	20250321	122800	109770145	2445	2445	2445	2445	1
483	20250321	122700	109767700	2445	2445	2445	2445	100
484	20250321	122600	109523200	2450	2450	2450	2450	0
485	20250321	122500	109523200	2450	2450	2450	2450	0
486	20250321	122400	109523200	2450	2450	2450	2450	0
487	20250321	122300	109523200	2450	2450	2450	2450	0
488	20250321	122200	109523200	2450	2450	2450	2450	0
489	20250321	122100	109523200	2450	2450	2450	2450	0
490	20250321	122000	109523200	2450	2450	2450	2450	0
491	20250321	121900	109523200	2450	2450	2450	2450	0
492	20250321	121800	109523200	2450	2450	2450	2450	0
493	20250321	121700	109523200	2450	2450	2450	2450	0
494	20250321	121600	109523200	2450	2450	2450	2450	0
495	20250321	121500	109523200	2450	2450	2450	2450	0
496	20250321	121400	109523200	2450	2450	2450	2450	0
497	20250321	121300	109523200	2450	2450	2450	2450	0
498	20250321	121200	109523200	2450	2450	2450	2450	0
499	20250321	121100	109523200	2450	2450	2450	2450	2
500	20250321	121000	109518300	2450	2450	2450	2450	0
501	20250321	120900	109518300	2450	2450	2450	2450	0
502	20250321	120800	109518300	2450	2450	2450	2450	0
503	20250321	120700	109518300	2450	2450	2450	2450	0
504	20250321	120600	109518300	2450	2450	2450	2450	0
505	20250321	120500	109518300	2450	2450	2450	2440	470
506	20250321	120400	108371480	2450	2450	2450	2450	1
507	20250321	120300	108369030	2455	2455	2455	2455	0
508	20250321	120200	108369030	2455	2455	2455	2455	0
509	20250321	120100	108369030	2455	2455	2455	2455	0
510	20250321	120000	108369030	2455	2455	2455	2455	1
511	20250321	115900	108366575	2445	2445	2445	2445	227
512	20250321	115800	107811560	2455	2455	2455	2455	0
513	20250321	115700	107811560	2455	2455	2455	2455	0
514	20250321	115600	107811560	2455	2455	2455	2455	0
515	20250321	115500	107811560	2455	2455	2455	2455	1
516	20250321	115400	107809105	2450	2450	2450	2450	165
517	20250321	115300	107404855	2455	2455	2455	2455	0
518	20250321	115200	107404855	2455	2455	2455	2455	0
519	20250321	115100	107404855	2455	2455	2455	2455	0
520	20250321	115000	107404855	2455	2455	2455	2455	1
521	20250321	114900	107402400	2450	2450	2450	2450	599
522	20250321	114800	105934850	2455	2455	2455	2455	0
523	20250321	114700	105934850	2455	2455	2455	2455	0
524	20250321	114600	105934850	2455	2455	2455	2455	1
525	20250321	114500	105932395	2455	2455	2455	2455	1033
526	20250321	114400	103396380	2460	2455	2460	2450	5570
527	20250321	114300	89695520	2450	2450	2450	2450	0
528	20250321	114200	89695520	2450	2450	2450	2450	0
529	20250321	114100	89695520	2450	2455	2460	2450	316
530	20250321	114000	88919630	2455	2455	2455	2455	3
531	20250321	113900	88912265	2460	2450	2460	2450	301
532	20250321	113800	88173415	2455	2455	2455	2455	0
533	20250321	113700	88173415	2455	2455	2455	2455	0
534	20250321	113600	88173415	2455	2455	2455	2455	0
535	20250321	113500	88173415	2455	2455	2455	2455	1
536	20250321	113400	88170960	2455	2455	2455	2455	0
537	20250321	113300	88170960	2455	2455	2455	2455	0
538	20250321	113200	88170960	2455	2455	2455	2455	0
539	20250321	113100	88170960	2455	2455	2455	2455	0
540	20250321	113000	88170960	2455	2455	2455	2455	0
541	20250321	112900	88170960	2455	2455	2455	2455	0
542	20250321	112800	88170960	2455	2450	2455	2440	355
543	20250321	112700	87302260	2450	2450	2450	2450	0
544	20250321	112600	87302260	2450	2450	2450	2450	0
545	20250321	112500	87302260	2450	2450	2450	2450	0
546	20250321	112400	87302260	2450	2450	2450	2450	40
547	20250321	112300	87204260	2450	2450	2450	2450	0
548	20250321	112200	87204260	2450	2450	2450	2450	0
549	20250321	112100	87204260	2450	2450	2450	2450	0
550	20250321	112000	87204260	2450	2450	2450	2450	0
551	20250321	111900	87204260	2450	2450	2450	2450	0
552	20250321	111800	87204260	2450	2450	2450	2450	0
553	20250321	111700	87204260	2450	2450	2450	2450	0
554	20250321	111600	87204260	2450	2450	2450	2450	0
555	20250321	111500	87204260	2450	2450	2450	2450	0
556	20250321	111400	87204260	2450	2450	2450	2450	572
557	20250321	111300	85802860	2455	2445	2455	2445	1482
558	20250321	111200	82173640	2445	2445	2445	2445	0
559	20250321	111100	82173640	2445	2445	2445	2445	0
560	20250321	111000	82173640	2445	2445	2445	2445	0
561	20250321	110900	82173640	2445	2445	2445	2445	10
562	20250321	110800	82149190	2445	2445	2445	2445	0
563	20250321	110700	82149190	2445	2445	2445	2445	1
564	20250321	110600	82146745	2445	2445	2445	2445	0
565	20250321	110500	82146745	2445	2445	2445	2445	0
566	20250321	110400	82146745	2445	2445	2445	2445	0
567	20250321	110300	82146745	2445	2445	2445	2445	0
568	20250321	110200	82146745	2445	2445	2445	2445	0
569	20250321	110100	82146745	2445	2445	2445	2445	1
570	20250321	110000	82144300	2435	2440	2440	2435	284
571	20250321	105900	81451660	2445	2445	2445	2445	10
572	20250321	105800	81427210	2445	2445	2445	2445	0
573	20250321	105700	81427210	2445	2445	2445	2445	0
574	20250321	105600	81427210	2445	2445	2445	2445	0
575	20250321	105500	81427210	2445	2445	2445	2445	0
576	20250321	105400	81427210	2445	2445	2445	2445	0
577	20250321	105300	81427210	2445	2445	2445	2445	3
578	20250321	105200	81419875	2445	2445	2445	2445	0
579	20250321	105100	81419875	2445	2445	2445	2445	0
580	20250321	105000	81419875	2445	2445	2445	2445	0
581	20250321	104900	81419875	2445	2445	2445	2445	0
582	20250321	104800	81419875	2445	2445	2445	2445	0
583	20250321	104700	81419875	2445	2445	2445	2445	0
584	20250321	104600	81419875	2445	2445	2445	2445	0
585	20250321	104500	81419875	2445	2445	2445	2445	0
586	20250321	104400	81419875	2445	2445	2445	2445	0
587	20250321	104300	81419875	2445	2445	2445	2445	0
588	20250321	104200	81419875	2445	2445	2445	2445	1
589	20250321	104100	81417430	2440	2440	2440	2440	102
590	20250321	104000	81168550	2445	2445	2445	2445	0
591	20250321	103900	81168550	2445	2445	2445	2445	0
592	20250321	103800	81168550	2445	2445	2445	2445	1
593	20250321	103700	81166105	2440	2440	2440	2440	100
594	20250321	103600	80922105	2435	2435	2435	2435	0
595	20250321	103500	80922105	2435	2435	2435	2435	290
596	20250321	103400	80215955	2430	2430	2430	2430	0
597	20250321	103300	80215955	2430	2430	2430	2430	0
598	20250321	103200	80215955	2430	2430	2430	2430	0
599	20250321	103100	80215955	2430	2430	2430	2430	0
600	20250321	103000	80215955	2430	2430	2430	2430	242
601	20250321	102900	79627895	2435	2430	2435	2430	101
602	20250321	102800	79382460	2430	2430	2430	2430	27
603	20250321	102700	79316850	2435	2435	2435	2435	101
604	20250321	102600	79070915	2445	2440	2445	2440	101
605	20250321	102500	78824470	2445	2445	2445	2445	0
606	20250321	102400	78824470	2445	2445	2445	2445	0
607	20250321	102300	78824470	2445	2445	2445	2445	0
608	20250321	102200	78824470	2445	2445	2445	2445	0
609	20250321	102100	78824470	2445	2445	2445	2445	0
610	20250321	102000	78824470	2445	2445	2445	2445	1
611	20250321	101900	78822025	2440	2440	2440	2440	5
612	20250321	101800	78809825	2440	2445	2450	2440	116
613	20250321	101700	78526675	2445	2440	2445	2440	138
614	20250321	101600	78189920	2435	2430	2435	2430	159
615	20250321	101500	77802815	2425	2425	2425	2425	0
616	20250321	101400	77802815	2425	2425	2425	2425	9
617	20250321	101300	77780990	2425	2425	2425	2425	0
618	20250321	101200	77780990	2425	2425	2425	2425	75
619	20250321	101100	77599115	2425	2425	2425	2425	13
620	20250321	101000	77567590	2425	2425	2425	2425	0
621	20250321	100900	77567590	2425	2420	2425	2420	43
622	20250321	100800	77463520	2415	2415	2415	2415	0
623	20250321	100700	77463520	2415	2415	2415	2415	0
624	20250321	100600	77463520	2415	2415	2415	2415	0
625	20250321	100500	77463520	2415	2415	2415	2415	0
626	20250321	100400	77463520	2415	2415	2415	2415	10
627	20250321	100300	77439370	2415	2415	2415	2415	0
628	20250321	100200	77439370	2415	2415	2415	2415	72
629	20250321	100100	77265490	2415	2415	2415	2415	0
630	20250321	100000	77265490	2415	2420	2420	2415	2073
631	20250321	095900	72251860	2420	2420	2420	2420	61
632	20250321	095800	72104240	2425	2425	2425	2425	1493
633	20250321	095700	68483715	2425	2425	2425	2425	0
634	20250321	095600	68483715	2425	2425	2425	2425	0
635	20250321	095500	68483715	2425	2425	2425	2425	0
636	20250321	095400	68483715	2425	2425	2425	2425	0
637	20250321	095300	68483715	2425	2435	2440	2425	2429
638	20250321	095200	62581925	2430	2430	2430	2430	0
639	20250321	095100	62581925	2430	2430	2430	2430	193
640	20250321	095000	62112935	2430	2430	2430	2430	0
641	20250321	094900	62112935	2430	2430	2430	2430	0
642	20250321	094800	62112935	2430	2430	2430	2430	0
643	20250321	094700	62112935	2430	2430	2430	2430	1
644	20250321	094600	62110505	2430	2430	2430	2430	0
645	20250321	094500	62110505	2430	2430	2430	2430	1
646	20250321	094400	62108075	2420	2420	2420	2420	614
647	20250321	094300	60622195	2425	2425	2425	2425	0
648	20250321	094200	60622195	2425	2425	2425	2425	0
649	20250321	094100	60622195	2425	2425	2425	2425	47
650	20250321	094000	60508220	2425	2425	2425	2425	0
651	20250321	093900	60508220	2425	2425	2425	2425	53
652	20250321	093800	60379695	2425	2425	2425	2425	510
653	20250321	093700	59142945	2425	2425	2425	2425	0
654	20250321	093600	59142945	2425	2425	2425	2425	0
655	20250321	093500	59142945	2425	2425	2425	2425	0
656	20250321	093400	59142945	2425	2425	2425	2425	0
657	20250321	093300	59142945	2425	2435	2435	2425	607
658	20250321	093200	57664930	2430	2430	2430	2430	131
659	20250321	093100	57346600	2435	2435	2435	2435	1
660	20250321	093000	57344165	2435	2435	2435	2435	0
661	20250321	092900	57344165	2435	2435	2435	2435	0
662	20250321	092800	57344165	2435	2435	2435	2435	0
663	20250321	092700	57344165	2435	2435	2435	2435	0
664	20250321	092600	57344165	2435	2430	2435	2430	1112
665	20250321	092500	54642000	2430	2420	2430	2420	37
666	20250321	092400	54552450	2420	2420	2420	2420	987
667	20250321	092300	52163910	2420	2420	2420	2420	1115
668	20250321	092200	49465610	2430	2425	2430	2425	2
669	20250321	092100	49460755	2430	2420	2430	2420	74
670	20250321	092000	49281575	2415	2415	2415	2415	0
671	20250321	091900	49281575	2415	2420	2420	2415	1573
672	20250321	091800	45475035	2425	2425	2425	2425	368
673	20250321	091700	44582635	2425	2425	2425	2425	400
674	20250321	091600	43612635	2425	2425	2425	2425	0
675	20250321	091500	43612635	2425	2430	2430	2425	1033
676	20250321	091400	41105460	2425	2430	2430	2425	527
677	20250321	091300	39826935	2430	2430	2430	2430	0
678	20250321	091200	39826935	2430	2430	2430	2430	1115
679	20250321	091100	37117485	2430	2440	2445	2430	2682
680	20250321	091000	30576405	2440	2440	2440	2440	1283
681	20250321	090900	27445885	2440	2440	2440	2440	148
682	20250321	090800	27084765	2440	2440	2440	2440	0
683	20250321	090700	27084765	2440	2440	2440	2440	0
684	20250321	090600	27084765	2440	2440	2440	2440	0
685	20250321	090500	27084765	2440	2440	2440	2440	677
686	20250321	090400	25432885	2450	2440	2450	2440	1112
687	20250321	090300	22719445	2445	2465	2465	2445	5550
688	20250321	090200	9056045	2470	2475	2475	2470	3403
689	20250321	090100	648615	2485	2485	2485	2485	0
690	20250321	090000	648615	2485	2465	2485	2465	263