KissMeData/072770/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	195300	1179805173	1800	1800	1800	1800	14772
3	20250321	195200	1179805173	1800	1800	1800	1800	0
4	20250321	195100	1179805173	1800	1800	1800	1800	0
5	20250321	195000	1179805173	1800	1800	1800	1800	0
6	20250321	194900	1179805173	1800	1800	1800	1800	0
7	20250321	194800	1179805173	1800	1800	1800	1800	0
8	20250321	194700	1179805173	1800	1800	1800	1800	0
9	20250321	194600	1179805173	1800	1800	1800	1800	0
10	20250321	194500	1179805173	1800	1800	1800	1800	0
11	20250321	194400	1179805173	1800	1800	1800	1800	0
12	20250321	194300	1179805173	1800	1800	1800	1800	0
13	20250321	194200	1179805173	1800	1800	1800	1800	0
14	20250321	194100	1179805173	1800	1800	1800	1800	0
15	20250321	194000	1179805173	1800	1800	1800	1800	0
16	20250321	193900	1179805173	1800	1800	1800	1800	0
17	20250321	193800	1179805173	1800	1800	1800	1800	0
18	20250321	193700	1179805173	1800	1800	1800	1800	0
19	20250321	193600	1179805173	1800	1800	1800	1800	0
20	20250321	193500	1179805173	1800	1800	1800	1800	0
21	20250321	193400	1179805173	1800	1800	1800	1800	0
22	20250321	193300	1179805173	1800	1800	1800	1800	0
23	20250321	193200	1179805173	1800	1800	1800	1800	0
24	20250321	193100	1179805173	1800	1800	1800	1800	0
25	20250321	193000	1179805173	1800	1800	1800	1800	0
26	20250321	192900	1179805173	1800	1800	1800	1800	0
27	20250321	192800	1179805173	1800	1800	1800	1800	0
28	20250321	192700	1179805173	1800	1800	1800	1800	0
29	20250321	192600	1179805173	1800	1800	1800	1800	0
30	20250321	192500	1179805173	1800	1800	1800	1800	0
31	20250321	192400	1179805173	1800	1800	1800	1800	0
32	20250321	192300	1179805173	1800	1800	1800	1800	14772
33	20250321	192200	1179805173	1800	1800	1800	1800	0
34	20250321	192100	1179805173	1800	1800	1800	1800	0
35	20250321	192000	1179805173	1800	1800	1800	1800	0
36	20250321	191900	1179805173	1800	1800	1800	1800	0
37	20250321	191800	1179805173	1800	1800	1800	1800	0
38	20250321	191700	1179805173	1800	1800	1800	1800	0
39	20250321	191600	1179805173	1800	1800	1800	1800	0
40	20250321	191500	1179805173	1800	1800	1800	1800	0
41	20250321	191400	1179805173	1800	1800	1800	1800	0
42	20250321	191300	1179805173	1800	1800	1800	1800	0
43	20250321	191200	1179805173	1800	1800	1800	1800	0
44	20250321	191100	1179805173	1800	1800	1800	1800	0
45	20250321	191000	1179805173	1800	1800	1800	1800	0
46	20250321	190900	1179805173	1800	1800	1800	1800	0
47	20250321	190800	1179805173	1800	1800	1800	1800	0
48	20250321	190700	1179805173	1800	1800	1800	1800	0
49	20250321	190600	1179805173	1800	1800	1800	1800	0
50	20250321	190500	1179805173	1800	1800	1800	1800	0
51	20250321	190400	1179805173	1800	1800	1800	1800	0
52	20250321	190300	1179805173	1800	1800	1800	1800	0
53	20250321	190200	1179805173	1800	1800	1800	1800	0
54	20250321	190100	1179805173	1800	1800	1800	1800	0
55	20250321	190000	1179805173	1800	1800	1800	1800	0
56	20250321	185900	1179805173	1800	1800	1800	1800	0
57	20250321	185800	1179805173	1800	1800	1800	1800	0
58	20250321	185700	1179805173	1800	1800	1800	1800	0
59	20250321	185600	1179805173	1800	1800	1800	1800	0
60	20250321	185500	1179805173	1800	1800	1800	1800	0
61	20250321	185400	1179805173	1800	1800	1800	1800	0
62	20250321	185300	1179805173	1800	1800	1800	1800	14772
63	20250321	185200	1179805173	1800	1800	1800	1800	0
64	20250321	185100	1179805173	1800	1800	1800	1800	0
65	20250321	185000	1179805173	1800	1800	1800	1800	0
66	20250321	184900	1179805173	1800	1800	1800	1800	0
67	20250321	184800	1179805173	1800	1800	1800	1800	0
68	20250321	184700	1179805173	1800	1800	1800	1800	0
69	20250321	184600	1179805173	1800	1800	1800	1800	0
70	20250321	184500	1179805173	1800	1800	1800	1800	0
71	20250321	184400	1179805173	1800	1800	1800	1800	0
72	20250321	184300	1179805173	1800	1800	1800	1800	0
73	20250321	184200	1179805173	1800	1800	1800	1800	0
74	20250321	184100	1179805173	1800	1800	1800	1800	0
75	20250321	184000	1179805173	1800	1800	1800	1800	0
76	20250321	183900	1179805173	1800	1800	1800	1800	0
77	20250321	183800	1179805173	1800	1800	1800	1800	0
78	20250321	183700	1179805173	1800	1800	1800	1800	0
79	20250321	183600	1179805173	1800	1800	1800	1800	0
80	20250321	183500	1179805173	1800	1800	1800	1800	0
81	20250321	183400	1179805173	1800	1800	1800	1800	0
82	20250321	183300	1179805173	1800	1800	1800	1800	0
83	20250321	183200	1179805173	1800	1800	1800	1800	0
84	20250321	183100	1179805173	1800	1800	1800	1800	0
85	20250321	183000	1179805173	1800	1800	1800	1800	0
86	20250321	182900	1179805173	1800	1800	1800	1800	0
87	20250321	182800	1179805173	1800	1800	1800	1800	0
88	20250321	182700	1179805173	1800	1800	1800	1800	0
89	20250321	182600	1179805173	1800	1800	1800	1800	0
90	20250321	182500	1179805173	1800	1800	1800	1800	0
91	20250321	182400	1179805173	1800	1800	1800	1800	0
92	20250321	182300	1179805173	1800	1800	1800	1800	14772
93	20250321	182200	1179805173	1800	1800	1800	1800	0
94	20250321	182100	1179805173	1800	1800	1800	1800	0
95	20250321	182000	1179805173	1800	1800	1800	1800	0
96	20250321	181900	1179805173	1800	1800	1800	1800	0
97	20250321	181800	1179805173	1800	1800	1800	1800	0
98	20250321	181700	1179805173	1800	1800	1800	1800	0
99	20250321	181600	1179805173	1800	1800	1800	1800	0
100	20250321	181500	1179805173	1800	1800	1800	1800	0
101	20250321	181400	1179805173	1800	1800	1800	1800	0
102	20250321	181300	1179805173	1800	1800	1800	1800	0
103	20250321	181200	1179805173	1800	1800	1800	1800	0
104	20250321	181100	1179805173	1800	1800	1800	1800	0
105	20250321	181000	1179805173	1800	1800	1800	1800	0
106	20250321	180900	1179805173	1800	1800	1800	1800	0
107	20250321	180800	1179805173	1800	1800	1800	1800	0
108	20250321	180700	1179805173	1800	1800	1800	1800	0
109	20250321	180600	1179805173	1800	1800	1800	1800	0
110	20250321	180500	1179805173	1800	1800	1800	1800	0
111	20250321	180400	1179805173	1800	1800	1800	1800	0
112	20250321	180300	1179805173	1800	1800	1800	1800	0
113	20250321	180200	1179805173	1800	1800	1800	1800	0
114	20250321	180100	1179805173	1800	1800	1800	1800	0
115	20250321	180000	1179805173	1800	1800	1800	1800	0
116	20250321	175900	1179805173	1800	1800	1800	1800	0
117	20250321	175800	1179805173	1800	1800	1800	1800	0
118	20250321	175700	1179805173	1800	1800	1800	1800	0
119	20250321	175600	1179805173	1800	1800	1800	1800	0
120	20250321	175500	1179805173	1800	1800	1800	1800	0
121	20250321	175400	1179805173	1800	1800	1800	1800	0
122	20250321	175300	1179805173	1800	1800	1800	1800	14772
123	20250321	175200	1179805173	1800	1800	1800	1800	0
124	20250321	175100	1179805173	1800	1800	1800	1800	0
125	20250321	175000	1179805173	1800	1800	1800	1800	0
126	20250321	174900	1179805173	1800	1800	1800	1800	0
127	20250321	174800	1179805173	1800	1800	1800	1800	0
128	20250321	174700	1179805173	1800	1800	1800	1800	0
129	20250321	174600	1179805173	1800	1800	1800	1800	0
130	20250321	174500	1179805173	1800	1800	1800	1800	0
131	20250321	174400	1179805173	1800	1800	1800	1800	0
132	20250321	174300	1179805173	1800	1800	1800	1800	0
133	20250321	174200	1179805173	1800	1800	1800	1800	0
134	20250321	174100	1179805173	1800	1800	1800	1800	0
135	20250321	174000	1179805173	1800	1800	1800	1800	0
136	20250321	173900	1179805173	1800	1800	1800	1800	0
137	20250321	173800	1179805173	1800	1800	1800	1800	0
138	20250321	173700	1179805173	1800	1800	1800	1800	0
139	20250321	173600	1179805173	1800	1800	1800	1800	0
140	20250321	173500	1179805173	1800	1800	1800	1800	0
141	20250321	173400	1179805173	1800	1800	1800	1800	0
142	20250321	173300	1179805173	1800	1800	1800	1800	0
143	20250321	173200	1179805173	1800	1800	1800	1800	0
144	20250321	173100	1179805173	1800	1800	1800	1800	0
145	20250321	173000	1179805173	1800	1800	1800	1800	0
146	20250321	172900	1179805173	1800	1800	1800	1800	0
147	20250321	172800	1179805173	1800	1800	1800	1800	0
148	20250321	172700	1179805173	1800	1800	1800	1800	0
149	20250321	172600	1179805173	1800	1800	1800	1800	0
150	20250321	172500	1179805173	1800	1800	1800	1800	0
151	20250321	172400	1179805173	1800	1800	1800	1800	0
152	20250321	172300	1179805173	1800	1800	1800	1800	14772
153	20250321	172200	1179805173	1800	1800	1800	1800	0
154	20250321	172100	1179805173	1800	1800	1800	1800	0
155	20250321	172000	1179805173	1800	1800	1800	1800	0
156	20250321	171900	1179805173	1800	1800	1800	1800	0
157	20250321	171800	1179805173	1800	1800	1800	1800	0
158	20250321	171700	1179805173	1800	1800	1800	1800	0
159	20250321	171600	1179805173	1800	1800	1800	1800	0
160	20250321	171500	1179805173	1800	1800	1800	1800	0
161	20250321	171400	1179805173	1800	1800	1800	1800	0
162	20250321	171300	1179805173	1800	1800	1800	1800	0
163	20250321	171200	1179805173	1800	1800	1800	1800	0
164	20250321	171100	1179805173	1800	1800	1800	1800	0
165	20250321	171000	1179805173	1800	1800	1800	1800	0
166	20250321	170900	1179805173	1800	1800	1800	1800	0
167	20250321	170800	1179805173	1800	1800	1800	1800	0
168	20250321	170700	1179805173	1800	1800	1800	1800	0
169	20250321	170600	1179805173	1800	1800	1800	1800	0
170	20250321	170500	1179805173	1800	1800	1800	1800	0
171	20250321	170400	1179805173	1800	1800	1800	1800	0
172	20250321	170300	1179805173	1800	1800	1800	1800	0
173	20250321	170200	1179805173	1800	1800	1800	1800	0
174	20250321	170100	1179805173	1800	1800	1800	1800	0
175	20250321	170000	1179805173	1800	1800	1800	1800	0
176	20250321	165900	1179805173	1800	1800	1800	1800	0
177	20250321	165800	1179805173	1800	1800	1800	1800	0
178	20250321	165700	1179805173	1800	1800	1800	1800	0
179	20250321	165600	1179805173	1800	1800	1800	1800	0
180	20250321	165500	1179805173	1800	1800	1800	1800	0
181	20250321	165400	1179805173	1800	1800	1800	1800	0
182	20250321	165300	1179805173	1800	1800	1800	1800	14772
183	20250321	165200	1179805173	1800	1800	1800	1800	0
184	20250321	165100	1179805173	1800	1800	1800	1800	0
185	20250321	165000	1179805173	1800	1800	1800	1800	0
186	20250321	164900	1179805173	1800	1800	1800	1800	0
187	20250321	164800	1179805173	1800	1800	1800	1800	0
188	20250321	164700	1179805173	1800	1800	1800	1800	0
189	20250321	164600	1179805173	1800	1800	1800	1800	0
190	20250321	164500	1179805173	1800	1800	1800	1800	0
191	20250321	164400	1179805173	1800	1800	1800	1800	0
192	20250321	164300	1179805173	1800	1800	1800	1800	0
193	20250321	164200	1179805173	1800	1800	1800	1800	0
194	20250321	164100	1179805173	1800	1800	1800	1800	0
195	20250321	164000	1179805173	1800	1800	1800	1800	0
196	20250321	163900	1179805173	1800	1800	1800	1800	0
197	20250321	163800	1179805173	1800	1800	1800	1800	0
198	20250321	163700	1179805173	1800	1800	1800	1800	0
199	20250321	163600	1179805173	1800	1800	1800	1800	0
200	20250321	163500	1179805173	1800	1800	1800	1800	0
201	20250321	163400	1179805173	1800	1800	1800	1800	0
202	20250321	163300	1179805173	1800	1800	1800	1800	0
203	20250321	163200	1179805173	1800	1800	1800	1800	0
204	20250321	163100	1179805173	1800	1800	1800	1800	0
205	20250321	163000	1179805173	1800	1800	1800	1800	0
206	20250321	162900	1179805173	1800	1800	1800	1800	0
207	20250321	162800	1179805173	1800	1800	1800	1800	0
208	20250321	162700	1179805173	1800	1800	1800	1800	0
209	20250321	162600	1179805173	1800	1800	1800	1800	0
210	20250321	162500	1179805173	1800	1800	1800	1800	0
211	20250321	162400	1179805173	1800	1800	1800	1800	0
212	20250321	162300	1179805173	1800	1800	1800	1800	14772
213	20250321	162200	1179805173	1800	1800	1800	1800	0
214	20250321	162100	1179805173	1800	1800	1800	1800	0
215	20250321	162000	1179805173	1800	1800	1800	1800	0
216	20250321	161900	1179805173	1800	1800	1800	1800	0
217	20250321	161800	1179805173	1800	1800	1800	1800	0
218	20250321	161700	1179805173	1800	1800	1800	1800	0
219	20250321	161600	1179805173	1800	1800	1800	1800	0
220	20250321	161500	1179805173	1800	1800	1800	1800	0
221	20250321	161400	1179805173	1800	1800	1800	1800	0
222	20250321	161300	1179805173	1800	1800	1800	1800	0
223	20250321	161200	1179805173	1800	1800	1800	1800	0
224	20250321	161100	1179805173	1800	1800	1800	1800	0
225	20250321	161000	1179805173	1800	1800	1800	1800	0
226	20250321	160900	1179805173	1800	1800	1800	1800	0
227	20250321	160800	1179805173	1800	1800	1800	1800	0
228	20250321	160700	1179805173	1800	1800	1800	1800	0
229	20250321	160600	1179805173	1800	1800	1800	1800	0
230	20250321	160500	1179805173	1800	1800	1800	1800	0
231	20250321	160400	1179805173	1800	1800	1800	1800	0
232	20250321	160300	1179805173	1800	1800	1800	1800	0
233	20250321	160200	1179805173	1800	1800	1800	1800	0
234	20250321	160100	1179805173	1800	1800	1800	1800	0
235	20250321	160000	1179805173	1800	1800	1800	1800	0
236	20250321	155900	1179805173	1800	1800	1800	1800	0
237	20250321	155800	1179805173	1800	1800	1800	1800	0
238	20250321	155700	1179805173	1800	1800	1800	1800	0
239	20250321	155600	1179805173	1800	1800	1800	1800	0
240	20250321	155500	1179805173	1800	1800	1800	1800	0
241	20250321	155400	1179805173	1800	1800	1800	1800	0
242	20250321	155300	1179805173	1800	1800	1800	1800	14772
243	20250321	155200	1179805173	1800	1800	1800	1800	0
244	20250321	155100	1179805173	1800	1800	1800	1800	0
245	20250321	155000	1179805173	1800	1800	1800	1800	0
246	20250321	154900	1179805173	1800	1800	1800	1800	0
247	20250321	154800	1179805173	1800	1800	1800	1800	0
248	20250321	154700	1179805173	1800	1800	1800	1800	0
249	20250321	154600	1179805173	1800	1800	1800	1800	0
250	20250321	154500	1179805173	1800	1800	1800	1800	0
251	20250321	154400	1179805173	1800	1800	1800	1800	0
252	20250321	154300	1179805173	1800	1800	1800	1800	0
253	20250321	154200	1179805173	1800	1800	1800	1800	0
254	20250321	154100	1179805173	1800	1800	1800	1800	0
255	20250321	154000	1179805173	1800	1800	1800	1800	0
256	20250321	153900	1179805173	1800	1800	1800	1800	0
257	20250321	153800	1179805173	1800	1800	1800	1800	0
258	20250321	153700	1179805173	1800	1800	1800	1800	0
259	20250321	153600	1179805173	1800	1800	1800	1800	0
260	20250321	153500	1179805173	1800	1800	1800	1800	0
261	20250321	153400	1179805173	1800	1800	1800	1800	0
262	20250321	153300	1179805173	1800	1800	1800	1800	0
263	20250321	153200	1179805173	1800	1800	1800	1800	0
264	20250321	153100	1179805173	1800	1800	1800	1800	0
265	20250321	153000	1179805173	1800	1800	1800	1800	14772
266	20250321	152900	1153215573	1802	1802	1802	1802	0
267	20250321	152800	1153215573	1802	1802	1802	1802	0
268	20250321	152700	1153215573	1802	1802	1802	1802	0
269	20250321	152600	1153215573	1802	1802	1802	1802	0
270	20250321	152500	1153215573	1802	1802	1802	1802	0
271	20250321	152400	1153215573	1802	1802	1802	1802	0
272	20250321	152300	1153215573	1802	1802	1802	1802	0
273	20250321	152200	1153215573	1802	1802	1802	1802	0
274	20250321	152100	1153215573	1802	1802	1802	1802	0
275	20250321	152000	1153215573	1802	1802	1802	1802	0
276	20250321	151900	1153215573	1802	1790	1803	1790	3618
277	20250321	151800	1146696487	1802	1803	1803	1790	155
278	20250321	151700	1146417887	1803	1803	1803	1803	0
279	20250321	151600	1146417887	1803	1790	1805	1789	3157
280	20250321	151500	1140760724	1790	1790	1790	1790	100
281	20250321	151400	1140581724	1790	1790	1790	1790	1
282	20250321	151300	1140579934	1787	1787	1787	1787	973
283	20250321	151200	1138841183	1786	1786	1786	1786	1147
284	20250321	151100	1136792641	1790	1790	1790	1790	220
285	20250321	151000	1136398841	1790	1790	1792	1790	2001
286	20250321	150900	1132817049	1790	1789	1790	1789	1377
287	20250321	150800	1130353595	1792	1789	1792	1789	635
288	20250321	150700	1129217567	1789	1789	1789	1789	100
289	20250321	150600	1129038667	1789	1789	1789	1789	0
290	20250321	150500	1129038667	1789	1789	1789	1789	0
291	20250321	150400	1129038667	1789	1789	1789	1789	1
292	20250321	150300	1129036878	1785	1785	1785	1785	22
293	20250321	150200	1128997608	1789	1789	1789	1789	0
294	20250321	150100	1128997608	1789	1789	1789	1789	300
295	20250321	150000	1128460908	1789	1789	1789	1789	0
296	20250321	145900	1128460908	1789	1789	1789	1789	2
297	20250321	145800	1128457330	1789	1789	1789	1789	0
298	20250321	145700	1128457330	1789	1779	1789	1779	401
299	20250321	145600	1127742086	1781	1781	1781	1781	0
300	20250321	145500	1127742086	1781	1781	1781	1781	10
301	20250321	145400	1127724276	1780	1777	1780	1777	1281
302	20250321	145300	1125447341	1777	1777	1777	1777	461
303	20250321	145200	1124628144	1779	1781	1783	1779	1310
304	20250321	145100	1122295044	1777	1777	1777	1777	100
305	20250321	145000	1122117344	1777	1777	1777	1777	101
306	20250321	144900	1121937867	1780	1780	1780	1780	0
307	20250321	144800	1121937867	1780	1780	1780	1780	0
308	20250321	144700	1121937867	1780	1779	1789	1778	1338
309	20250321	144600	1119550157	1778	1776	1778	1776	30
310	20250321	144500	1119496847	1777	1774	1780	1774	1570
311	20250321	144400	1116709664	1776	1776	1776	1776	0
312	20250321	144300	1116709664	1776	1776	1776	1776	37
313	20250321	144200	1116643952	1775	1779	1779	1775	158
314	20250321	144100	1116363086	1789	1789	1789	1789	0
315	20250321	144000	1116363086	1789	1789	1789	1789	0
316	20250321	143900	1116363086	1789	1789	1789	1789	0
317	20250321	143800	1116363086	1789	1780	1789	1780	3357
318	20250321	143700	1110371619	1779	1779	1779	1779	0
319	20250321	143600	1110371619	1779	1779	1779	1779	443
320	20250321	143500	1109583522	1777	1774	1777	1774	1267
321	20250321	143400	1107335554	1772	1772	1772	1772	0
322	20250321	143300	1107335554	1772	1772	1772	1772	0
323	20250321	143200	1107335554	1772	1772	1772	1772	1197
324	20250321	143100	1105214470	1775	1775	1775	1775	470
325	20250321	143000	1104380220	1775	1775	1775	1775	0
326	20250321	142900	1104380220	1775	1775	1775	1775	0
327	20250321	142800	1104380220	1775	1775	1775	1775	0
328	20250321	142700	1104380220	1775	1775	1775	1775	10
329	20250321	142600	1104362470	1775	1797	1832	1772	57869
330	20250321	142500	999365356	1797	1777	1797	1777	3090
331	20250321	142400	993849104	1773	1772	1777	1772	3102
332	20250321	142300	988349231	1769	1769	1769	1769	0
333	20250321	142200	988349231	1769	1769	1769	1769	0
334	20250321	142100	988349231	1769	1765	1769	1765	1187
335	20250321	142000	986254096	1763	1763	1763	1763	200
336	20250321	141900	985901496	1762	1767	1767	1760	7359
337	20250321	141800	972930950	1770	1777	1777	1770	6176
338	20250321	141700	961988044	1774	1774	1774	1774	0
339	20250321	141600	961988044	1774	1774	1774	1774	0
340	20250321	141500	961988044	1774	1774	1774	1774	1157
341	20250321	141400	959935526	1770	1778	1781	1770	31428
342	20250321	141300	904040369	1779	1782	1782	1779	1685
343	20250321	141200	901042206	1782	1783	1783	1781	2007
344	20250321	141100	897465647	1783	1783	1783	1783	0
345	20250321	141000	897465647	1783	1781	1783	1781	3504
346	20250321	140900	891221103	1781	1781	1781	1781	0
347	20250321	140800	891221103	1781	1783	1783	1781	1926
348	20250321	140700	887788971	1786	1786	1805	1786	70873
349	20250321	140600	759949519	1783	1783	1783	1783	0
350	20250321	140500	759949519	1783	1784	1784	1783	566
351	20250321	140400	758940331	1786	1785	1787	1785	3069
352	20250321	140300	753460543	1781	1781	1781	1781	200
353	20250321	140200	753104343	1785	1779	1785	1779	1490
354	20250321	140100	750453345	1776	1776	1776	1776	0
355	20250321	140000	750453345	1776	1776	1776	1776	0
356	20250321	135900	750453345	1776	1776	1776	1776	1356
357	20250321	135800	748045089	1776	1777	1777	1776	355
358	20250321	135700	747414440	1776	1776	1776	1776	0
359	20250321	135600	747414440	1776	1776	1776	1776	0
360	20250321	135500	747414440	1776	1776	1776	1776	0
361	20250321	135400	747414440	1776	1776	1776	1776	0
362	20250321	135300	747414440	1776	1779	1779	1776	59
363	20250321	135200	747309641	1776	1776	1776	1776	0
364	20250321	135100	747309641	1776	1776	1776	1776	0
365	20250321	135000	747309641	1776	1776	1776	1776	0
366	20250321	134900	747309641	1776	1776	1776	1776	0
367	20250321	134800	747309641	1776	1776	1776	1776	135
368	20250321	134700	747069881	1776	1771	1780	1771	533
369	20250321	134600	746124033	1766	1770	1771	1766	9182
370	20250321	134500	729876419	1769	1787	1787	1766	41166
371	20250321	134400	656835828	1787	1792	1792	1781	14007
372	20250321	134300	631853476	1795	1795	1795	1795	0
373	20250321	134200	631853476	1795	1795	1795	1795	0
374	20250321	134100	631853476	1795	1795	1795	1795	0
375	20250321	134000	631853476	1795	1795	1795	1795	0
376	20250321	133900	631853476	1795	1795	1795	1795	0
377	20250321	133800	631853476	1795	1795	1795	1795	0
378	20250321	133700	631853476	1795	1795	1795	1795	0
379	20250321	133600	631853476	1795	1795	1795	1795	1199
380	20250321	133500	629701271	1792	1792	1792	1792	0
381	20250321	133400	629701271	1792	1792	1792	1792	0
382	20250321	133300	629701271	1792	1792	1792	1792	0
383	20250321	133200	629701271	1792	1792	1792	1792	76
384	20250321	133100	629565079	1795	1795	1795	1795	0
385	20250321	133000	629565079	1795	1795	1795	1795	518
386	20250321	132900	628635269	1793	1785	1793	1785	3872
387	20250321	132800	621715293	1785	1785	1785	1785	19
388	20250321	132700	621681378	1785	1785	1785	1785	252
389	20250321	132600	621231558	1786	1787	1787	1785	1611
390	20250321	132500	618354236	1787	1787	1787	1787	125
391	20250321	132400	618130861	1789	1789	1789	1789	0
392	20250321	132300	618130861	1789	1789	1789	1789	1147
393	20250321	132200	616078878	1791	1791	1791	1791	0
394	20250321	132100	616078878	1791	1791	1791	1791	0
395	20250321	132000	616078878	1791	1791	1791	1791	650
396	20250321	131900	614914728	1791	1791	1791	1791	0
397	20250321	131800	614914728	1791	1791	1791	1791	0
398	20250321	131700	614914728	1791	1791	1791	1791	500
399	20250321	131600	614019228	1791	1791	1791	1791	0
400	20250321	131500	614019228	1791	1791	1791	1791	0
401	20250321	131400	614019228	1791	1791	1791	1791	0
402	20250321	131300	614019228	1791	1791	1791	1791	1296
403	20250321	131200	611698092	1791	1791	1791	1791	90
404	20250321	131100	611536902	1791	1791	1791	1791	10
405	20250321	131000	611518992	1791	1791	1791	1791	0
406	20250321	130900	611518992	1791	1790	1791	1790	175
407	20250321	130800	611205572	1790	1790	1790	1790	279
408	20250321	130700	610706162	1790	1790	1790	1790	0
409	20250321	130600	610706162	1790	1790	1790	1790	167
410	20250321	130500	610407232	1787	1787	1787	1787	0
411	20250321	130400	610407232	1787	1787	1787	1787	0
412	20250321	130300	610407232	1787	1790	1790	1787	1666
413	20250321	130200	607426275	1790	1787	1791	1787	72
414	20250321	130100	607297481	1787	1785	1790	1785	1638
415	20250321	130000	604373541	1785	1785	1785	1785	210
416	20250321	125900	603998691	1784	1787	1787	1784	1303
417	20250321	125800	601673159	1787	1788	1789	1787	1136
418	20250321	125700	599641081	1789	1804	1804	1789	3773
419	20250321	125600	592875516	1799	1788	1806	1788	1417
420	20250321	125500	590326337	1788	1788	1788	1788	159
421	20250321	125400	590042045	1789	1789	1789	1787	1210
422	20250321	125300	587879403	1790	1791	1791	1790	1469
423	20250321	125200	585249571	1791	1791	1791	1791	603
424	20250321	125100	584169598	1789	1791	1791	1789	1197
425	20250321	125000	582027001	1791	1794	1794	1791	2497
426	20250321	124900	577554834	1798	1798	1798	1798	0
427	20250321	124800	577554834	1798	1798	1798	1798	1152
428	20250321	124700	575483538	1798	1801	1801	1798	2986
429	20250321	124600	570112664	1801	1796	1801	1793	1452
430	20250321	124500	567502774	1795	1791	1795	1791	75
431	20250321	124400	567368389	1788	1788	1788	1788	8354
432	20250321	124300	552431437	1788	1788	1788	1788	6188
433	20250321	124200	541367293	1788	1786	1788	1786	101
434	20250321	124100	541186905	1784	1784	1784	1784	2
435	20250321	124000	541183337	1784	1784	1784	1784	0
436	20250321	123900	541183337	1784	1784	1784	1784	0
437	20250321	123800	541183337	1784	1784	1784	1784	0
438	20250321	123700	541183337	1784	1784	1784	1784	104
439	20250321	123600	540997801	1784	1788	1788	1784	450
440	20250321	123500	540194001	1788	1784	1788	1784	201
441	20250321	123400	539835413	1788	1785	1788	1785	282
442	20250321	123300	539332040	1785	1788	1788	1785	287
443	20250321	123200	538819176	1787	1787	1787	1787	280
444	20250321	123100	538318816	1787	1787	1787	1787	14
445	20250321	123000	538293798	1783	1783	1783	1783	4
446	20250321	122900	538286666	1780	1784	1784	1778	6456
447	20250321	122800	526786677	1788	1783	1788	1783	3673
448	20250321	122700	520237593	1783	1788	1788	1782	8271
449	20250321	122600	505485697	1788	1788	1788	1788	0
450	20250321	122500	505485697	1788	1788	1788	1788	65
451	20250321	122400	505369477	1789	1789	1789	1789	1783
452	20250321	122300	502179690	1791	1796	1797	1791	4085
453	20250321	122200	494848654	1797	1797	1797	1797	100
454	20250321	122100	494668954	1797	1798	1798	1797	3441
455	20250321	122000	488484330	1800	1802	1805	1800	1300
456	20250321	121900	486143363	1801	1797	1805	1796	1876
457	20250321	121800	482764671	1824	1795	1828	1795	3378
458	20250321	121700	476655743	1793	1789	1793	1789	2550
459	20250321	121600	472089654	1801	1800	1801	1783	10009
460	20250321	121500	454147015	1801	1801	1801	1801	0
461	20250321	121400	454147015	1801	1800	1801	1800	40
462	20250321	121300	454074980	1801	1801	1801	1801	0
463	20250321	121200	454074980	1801	1801	1801	1801	0
464	20250321	121100	454074980	1801	1801	1801	1801	600
465	20250321	121000	452994380	1801	1801	1801	1801	0
466	20250321	120900	452994380	1801	1800	1801	1800	7005
467	20250321	120800	440380652	1800	1800	1800	1800	472
468	20250321	120700	439531052	1800	1800	1800	1800	522
469	20250321	120600	438591452	1800	1800	1800	1800	0
470	20250321	120500	438591452	1800	1800	1800	1800	2
471	20250321	120400	438587852	1800	1800	1800	1800	0
472	20250321	120300	438587852	1800	1800	1800	1800	12
473	20250321	120200	438566252	1800	1800	1800	1800	0
474	20250321	120100	438566252	1800	1800	1800	1800	0
475	20250321	120000	438566252	1800	1800	1800	1800	12
476	20250321	115900	438544652	1800	1801	1801	1800	350
477	20250321	115800	437914412	1801	1800	1801	1800	1869
478	20250321	115700	434549053	1800	1800	1801	1800	2161
479	20250321	115600	430658403	1801	1800	1801	1800	1386
480	20250321	115500	428162823	1802	1808	1808	1800	9787
481	20250321	115400	410517869	1808	1811	1811	1808	484
482	20250321	115300	409642740	1812	1812	1812	1812	100
483	20250321	115200	409461540	1810	1811	1836	1803	813
484	20250321	115100	407977431	1840	1817	1840	1817	1338
485	20250321	115000	405521690	1813	1810	1845	1810	2282
486	20250321	114900	401332566	1810	1809	1810	1809	1134
487	20250321	114800	399280526	1809	1805	1809	1805	38
488	20250321	114700	399211874	1804	1811	1811	1799	3158
489	20250321	114600	393496140	1815	1799	1815	1799	2229
490	20250321	114500	389478310	1799	1798	1799	1795	487
491	20250321	114400	388603686	1799	1797	1799	1797	202
492	20250321	114300	388240688	1799	1800	1800	1799	1239
493	20250321	114200	386011488	1800	1800	1800	1800	0
494	20250321	114100	386011488	1800	1800	1800	1800	0
495	20250321	114000	386011488	1800	1800	1800	1800	14
496	20250321	113900	385986288	1800	1800	1800	1800	409
497	20250321	113800	385250088	1800	1800	1800	1800	0
498	20250321	113700	385250088	1800	1800	1800	1800	1273
499	20250321	113600	382958688	1802	1805	1805	1802	1300
500	20250321	113500	380615654	1806	1809	1809	1806	1643
501	20250321	113400	377646958	1808	1808	1808	1808	0
502	20250321	113300	377646958	1808	1808	1808	1808	0
503	20250321	113200	377646958	1808	1803	1808	1803	3179
504	20250321	113100	371907953	1803	1803	1803	1803	10
505	20250321	113000	371889923	1803	1803	1803	1803	342
506	20250321	112900	371273297	1802	1800	1802	1800	815
507	20250321	112800	369804669	1801	1803	1803	1799	3555
508	20250321	112700	363405447	1803	1803	1803	1803	1147
509	20250321	112600	361337406	1803	1798	1803	1798	70
510	20250321	112500	361211306	1798	1797	1798	1796	1370
511	20250321	112400	358749399	1798	1801	1801	1798	1387
512	20250321	112300	356251940	1801	1802	1802	1801	3397
513	20250321	112200	350132816	1804	1803	1804	1803	1493
514	20250321	112100	347440507	1803	1803	1803	1803	1273
515	20250321	112000	345145288	1803	1802	1803	1802	950
516	20250321	111900	343433128	1798	1804	1806	1798	2361
517	20250321	111800	339180578	1801	1809	1810	1798	7572
518	20250321	111700	325541003	1808	1818	1818	1800	6187
519	20250321	111600	314367170	1810	1820	1820	1810	11232
520	20250321	111500	293987001	1820	1824	1824	1820	4315
521	20250321	111400	286128521	1823	1823	1823	1823	1000
522	20250321	111300	284305521	1828	1828	1828	1828	100
523	20250321	111200	284122721	1830	1830	1830	1830	0
524	20250321	111100	284122721	1830	1830	1830	1830	0
525	20250321	111000	284122721	1830	1830	1830	1830	41
526	20250321	110900	284047691	1834	1834	1834	1834	1
527	20250321	110800	284045857	1834	1835	1835	1834	668
528	20250321	110700	282820582	1834	1834	1834	1834	76
529	20250321	110600	282681198	1834	1834	1834	1834	0
530	20250321	110500	282681198	1834	1834	1834	1834	0
531	20250321	110400	282681198	1834	1834	1834	1834	0
532	20250321	110300	282681198	1834	1834	1834	1834	0
533	20250321	110200	282681198	1834	1834	1834	1834	200
534	20250321	110100	282314398	1835	1835	1835	1835	0
535	20250321	110000	282314398	1835	1835	1835	1835	0
536	20250321	105900	282314398	1835	1835	1835	1835	0
537	20250321	105800	282314398	1835	1830	1835	1830	1103
538	20250321	105700	280293435	1829	1829	1829	1829	0
539	20250321	105600	280293435	1829	1829	1829	1829	519
540	20250321	105500	279344184	1828	1828	1828	1828	750
541	20250321	105400	277973184	1828	1828	1828	1824	2141
542	20250321	105300	274062900	1832	1832	1832	1832	1
543	20250321	105200	274061068	1830	1830	1830	1830	0
544	20250321	105100	274061068	1830	1828	1830	1828	1419
545	20250321	105000	271466024	1824	1828	1835	1824	2790
546	20250321	104900	266360076	1826	1824	1826	1824	564
547	20250321	104800	265330332	1826	1826	1826	1826	0
548	20250321	104700	265330332	1826	1826	1826	1826	500
549	20250321	104600	264417332	1824	1824	1824	1824	0
550	20250321	104500	264417332	1824	1822	1824	1822	1177
551	20250321	104400	262272818	1820	1820	1820	1819	3247
552	20250321	104300	256363318	1827	1827	1827	1827	0
553	20250321	104200	256363318	1827	1821	1827	1821	2170
554	20250321	104100	252404866	1828	1828	1828	1828	0
555	20250321	104000	252404866	1828	1823	1828	1823	2104
556	20250321	103900	248566521	1820	1831	1831	1816	4604
557	20250321	103800	240190942	1835	1835	1835	1835	0
558	20250321	103700	240190942	1835	1835	1835	1835	0
559	20250321	103600	240190942	1835	1835	1835	1835	0
560	20250321	103500	240190942	1835	1835	1835	1835	110
561	20250321	103400	239989092	1832	1832	1832	1830	301
562	20250321	103300	239437662	1832	1832	1832	1832	1
563	20250321	103200	239435830	1829	1824	1835	1824	1885
564	20250321	103100	235986951	1823	1825	1835	1823	4205
565	20250321	103000	228292957	1827	1825	1827	1825	1690
566	20250321	102900	225207641	1823	1823	1823	1823	0
567	20250321	102800	225207641	1823	1823	1823	1823	0
568	20250321	102700	225207641	1823	1825	1825	1823	1197
569	20250321	102600	223025450	1825	1825	1825	1825	1149
570	20250321	102500	220928525	1825	1825	1825	1825	0
571	20250321	102400	220928525	1825	1827	1827	1825	353
572	20250321	102300	220283754	1827	1827	1827	1827	0
573	20250321	102200	220283754	1827	1827	1827	1827	0
574	20250321	102100	220283754	1827	1827	1827	1827	1
575	20250321	102000	220281927	1829	1830	1830	1825	2952
576	20250321	101900	214886721	1830	1830	1830	1830	1
577	20250321	101800	214884891	1828	1825	1828	1825	1863
578	20250321	101700	211482399	1821	1828	1835	1821	4584
579	20250321	101600	203102781	1828	1828	1828	1828	0
580	20250321	101500	203102781	1828	1824	1835	1824	4850
581	20250321	101400	194223324	1823	1823	1823	1823	0
582	20250321	101300	194223324	1823	1823	1823	1823	0
583	20250321	101200	194223324	1823	1823	1823	1823	0
584	20250321	101100	194223324	1823	1822	1823	1818	462
585	20250321	101000	193382684	1823	1823	1823	1823	0
586	20250321	100900	193382684	1823	1821	1823	1821	602
587	20250321	100800	192286242	1821	1821	1821	1821	1261
588	20250321	100700	189989961	1821	1822	1822	1819	2739
589	20250321	100600	185006445	1821	1821	1821	1821	0
590	20250321	100500	185006445	1821	1821	1821	1821	13
591	20250321	100400	184982772	1821	1821	1821	1821	1307
592	20250321	100300	182602725	1823	1823	1823	1823	0
593	20250321	100200	182602725	1823	1828	1828	1821	5046
594	20250321	100100	173396766	1830	1832	1832	1830	1425
595	20250321	100000	170788460	1832	1832	1832	1832	22
596	20250321	095900	170748156	1835	1835	1835	1835	4
597	20250321	095800	170740816	1835	1834	1835	1834	37
598	20250321	095700	170672953	1833	1831	1833	1831	1012
599	20250321	095600	168819541	1832	1832	1832	1832	843
600	20250321	095500	167275165	1832	1829	1832	1829	480
601	20250321	095400	166397087	1829	1829	1829	1829	150
602	20250321	095300	166122737	1831	1831	1831	1831	0
603	20250321	095200	166122737	1831	1831	1835	1831	3541
604	20250321	095100	159638766	1833	1830	1833	1830	2011
605	20250321	095000	155955648	1829	1828	1829	1828	915
606	20250321	094900	154282419	1828	1828	1828	1828	1
607	20250321	094800	154280591	1828	1828	1828	1828	0
608	20250321	094700	154280591	1828	1828	1828	1828	10
609	20250321	094600	154262311	1828	1826	1828	1826	104
610	20250321	094500	154072401	1828	1828	1847	1828	2459
611	20250321	094400	149557231	1828	1828	1834	1825	1249
612	20250321	094300	147273514	1825	1836	1836	1825	440
613	20250321	094200	146468613	1846	1834	1847	1824	731
614	20250321	094100	145124687	1838	1825	1840	1825	1492
615	20250321	094000	142384986	1831	1835	1847	1829	1660
616	20250321	093900	139335612	1840	1825	1845	1825	3657
617	20250321	093800	132597827	1824	1823	1824	1823	22
618	20250321	093700	132557711	1823	1823	1823	1823	0
619	20250321	093600	132557711	1823	1823	1823	1823	10
620	20250321	093500	132539481	1823	1822	1823	1822	57
621	20250321	093400	132435590	1821	1819	1821	1819	90
622	20250321	093300	132271772	1819	1819	1819	1819	1
623	20250321	093200	132269953	1819	1819	1819	1819	0
624	20250321	093100	132269953	1819	1819	1819	1819	0
625	20250321	093000	132269953	1819	1816	1819	1815	242
626	20250321	092900	131829955	1815	1813	1815	1812	148
627	20250321	092800	131561674	1811	1811	1811	1811	0
628	20250321	092700	131561674	1811	1811	1811	1811	0
629	20250321	092600	131561674	1811	1811	1811	1811	19
630	20250321	092500	131527265	1810	1817	1818	1810	1610
631	20250321	092400	128605480	1817	1820	1820	1817	437
632	20250321	092300	127811151	1820	1820	1820	1820	631
633	20250321	092200	126662731	1820	1820	1820	1820	5
634	20250321	092100	126653631	1820	1822	1822	1820	213
635	20250321	092000	126265661	1838	1821	1838	1821	1160
636	20250321	091900	124153131	1844	1844	1844	1844	0
637	20250321	091800	124153131	1844	1842	1844	1842	301
638	20250321	091700	123598327	1845	1825	1845	1825	731
639	20250321	091600	122255775	1816	1825	1825	1816	5325
640	20250321	091500	112562698	1825	1825	1825	1825	0
641	20250321	091400	112562698	1825	1825	1825	1825	853
642	20250321	091300	111005973	1825	1846	1847	1825	3291
643	20250321	091200	104993278	1827	1840	1840	1827	1171
644	20250321	091100	102848532	1840	1857	1857	1840	1251
645	20250321	091000	100537541	1857	1850	1858	1850	4802
646	20250321	090900	91644738	1850	1840	1850	1840	1535
647	20250321	090800	88805828	1840	1859	1859	1838	650
648	20250321	090700	87603258	1840	1840	1860	1840	2973
649	20250321	090600	82086698	1862	1845	1862	1840	10630
650	20250321	090500	62370984	1847	1847	1847	1847	17
651	20250321	090400	62339585	1847	1821	1847	1820	4388
652	20250321	090300	54291148	1821	1834	1840	1821	10185
653	20250321	090200	35613568	1810	1841	1842	1810	6373
654	20250321	090100	24006735	1841	1844	1864	1841	10615
655	20250321	090000	4263712	1840	1840	1860	1840	2309