KissMeData/297090/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	211400	331131086	5080	5080	5080	5080	6038
3	20250321	211300	331131086	5080	5080	5080	5080	0
4	20250321	211200	331131086	5080	5080	5080	5080	0
5	20250321	211100	331131086	5080	5080	5080	5080	0
6	20250321	211000	331131086	5080	5080	5080	5080	0
7	20250321	210900	331131086	5080	5080	5080	5080	0
8	20250321	210800	331131086	5080	5080	5080	5080	0
9	20250321	210700	331131086	5080	5080	5080	5080	0
10	20250321	210600	331131086	5080	5080	5080	5080	0
11	20250321	210500	331131086	5080	5080	5080	5080	0
12	20250321	210400	331131086	5080	5080	5080	5080	0
13	20250321	210300	331131086	5080	5080	5080	5080	0
14	20250321	210200	331131086	5080	5080	5080	5080	0
15	20250321	210100	331131086	5080	5080	5080	5080	0
16	20250321	210000	331131086	5080	5080	5080	5080	0
17	20250321	205900	331131086	5080	5080	5080	5080	0
18	20250321	205800	331131086	5080	5080	5080	5080	0
19	20250321	205700	331131086	5080	5080	5080	5080	0
20	20250321	205600	331131086	5080	5080	5080	5080	0
21	20250321	205500	331131086	5080	5080	5080	5080	0
22	20250321	205400	331131086	5080	5080	5080	5080	0
23	20250321	205300	331131086	5080	5080	5080	5080	0
24	20250321	205200	331131086	5080	5080	5080	5080	0
25	20250321	205100	331131086	5080	5080	5080	5080	0
26	20250321	205000	331131086	5080	5080	5080	5080	0
27	20250321	204900	331131086	5080	5080	5080	5080	0
28	20250321	204800	331131086	5080	5080	5080	5080	0
29	20250321	204700	331131086	5080	5080	5080	5080	0
30	20250321	204600	331131086	5080	5080	5080	5080	0
31	20250321	204500	331131086	5080	5080	5080	5080	0
32	20250321	204400	331131086	5080	5080	5080	5080	6038
33	20250321	204300	331131086	5080	5080	5080	5080	0
34	20250321	204200	331131086	5080	5080	5080	5080	0
35	20250321	204100	331131086	5080	5080	5080	5080	0
36	20250321	204000	331131086	5080	5080	5080	5080	0
37	20250321	203900	331131086	5080	5080	5080	5080	0
38	20250321	203800	331131086	5080	5080	5080	5080	0
39	20250321	203700	331131086	5080	5080	5080	5080	0
40	20250321	203600	331131086	5080	5080	5080	5080	0
41	20250321	203500	331131086	5080	5080	5080	5080	0
42	20250321	203400	331131086	5080	5080	5080	5080	0
43	20250321	203300	331131086	5080	5080	5080	5080	0
44	20250321	203200	331131086	5080	5080	5080	5080	0
45	20250321	203100	331131086	5080	5080	5080	5080	0
46	20250321	203000	331131086	5080	5080	5080	5080	0
47	20250321	202900	331131086	5080	5080	5080	5080	0
48	20250321	202800	331131086	5080	5080	5080	5080	0
49	20250321	202700	331131086	5080	5080	5080	5080	0
50	20250321	202600	331131086	5080	5080	5080	5080	0
51	20250321	202500	331131086	5080	5080	5080	5080	0
52	20250321	202400	331131086	5080	5080	5080	5080	0
53	20250321	202300	331131086	5080	5080	5080	5080	0
54	20250321	202200	331131086	5080	5080	5080	5080	0
55	20250321	202100	331131086	5080	5080	5080	5080	0
56	20250321	202000	331131086	5080	5080	5080	5080	0
57	20250321	201900	331131086	5080	5080	5080	5080	0
58	20250321	201800	331131086	5080	5080	5080	5080	0
59	20250321	201700	331131086	5080	5080	5080	5080	0
60	20250321	201600	331131086	5080	5080	5080	5080	0
61	20250321	201500	331131086	5080	5080	5080	5080	0
62	20250321	201400	331131086	5080	5080	5080	5080	6038
63	20250321	201300	331131086	5080	5080	5080	5080	0
64	20250321	201200	331131086	5080	5080	5080	5080	0
65	20250321	201100	331131086	5080	5080	5080	5080	0
66	20250321	201000	331131086	5080	5080	5080	5080	0
67	20250321	200900	331131086	5080	5080	5080	5080	0
68	20250321	200800	331131086	5080	5080	5080	5080	0
69	20250321	200700	331131086	5080	5080	5080	5080	0
70	20250321	200600	331131086	5080	5080	5080	5080	0
71	20250321	200500	331131086	5080	5080	5080	5080	0
72	20250321	200400	331131086	5080	5080	5080	5080	0
73	20250321	200300	331131086	5080	5080	5080	5080	0
74	20250321	200200	331131086	5080	5080	5080	5080	0
75	20250321	200100	331131086	5080	5080	5080	5080	0
76	20250321	200000	331131086	5080	5080	5080	5080	0
77	20250321	195900	331131086	5080	5080	5080	5080	0
78	20250321	195800	331131086	5080	5080	5080	5080	0
79	20250321	195700	331131086	5080	5080	5080	5080	0
80	20250321	195600	331131086	5080	5080	5080	5080	0
81	20250321	195500	331131086	5080	5080	5080	5080	0
82	20250321	195400	331131086	5080	5080	5080	5080	0
83	20250321	195300	331131086	5080	5080	5080	5080	0
84	20250321	195200	331131086	5080	5080	5080	5080	0
85	20250321	195100	331131086	5080	5080	5080	5080	0
86	20250321	195000	331131086	5080	5080	5080	5080	0
87	20250321	194900	331131086	5080	5080	5080	5080	0
88	20250321	194800	331131086	5080	5080	5080	5080	0
89	20250321	194700	331131086	5080	5080	5080	5080	0
90	20250321	194600	331131086	5080	5080	5080	5080	0
91	20250321	194500	331131086	5080	5080	5080	5080	0
92	20250321	194400	331131086	5080	5080	5080	5080	6038
93	20250321	194300	331131086	5080	5080	5080	5080	0
94	20250321	194200	331131086	5080	5080	5080	5080	0
95	20250321	194100	331131086	5080	5080	5080	5080	0
96	20250321	194000	331131086	5080	5080	5080	5080	0
97	20250321	193900	331131086	5080	5080	5080	5080	0
98	20250321	193800	331131086	5080	5080	5080	5080	0
99	20250321	193700	331131086	5080	5080	5080	5080	0
100	20250321	193600	331131086	5080	5080	5080	5080	0
101	20250321	193500	331131086	5080	5080	5080	5080	0
102	20250321	193400	331131086	5080	5080	5080	5080	0
103	20250321	193300	331131086	5080	5080	5080	5080	0
104	20250321	193200	331131086	5080	5080	5080	5080	0
105	20250321	193100	331131086	5080	5080	5080	5080	0
106	20250321	193000	331131086	5080	5080	5080	5080	0
107	20250321	192900	331131086	5080	5080	5080	5080	0
108	20250321	192800	331131086	5080	5080	5080	5080	0
109	20250321	192700	331131086	5080	5080	5080	5080	0
110	20250321	192600	331131086	5080	5080	5080	5080	0
111	20250321	192500	331131086	5080	5080	5080	5080	0
112	20250321	192400	331131086	5080	5080	5080	5080	0
113	20250321	192300	331131086	5080	5080	5080	5080	0
114	20250321	192200	331131086	5080	5080	5080	5080	0
115	20250321	192100	331131086	5080	5080	5080	5080	0
116	20250321	192000	331131086	5080	5080	5080	5080	0
117	20250321	191900	331131086	5080	5080	5080	5080	0
118	20250321	191800	331131086	5080	5080	5080	5080	0
119	20250321	191700	331131086	5080	5080	5080	5080	0
120	20250321	191600	331131086	5080	5080	5080	5080	0
121	20250321	191500	331131086	5080	5080	5080	5080	0
122	20250321	191400	331131086	5080	5080	5080	5080	6038
123	20250321	191300	331131086	5080	5080	5080	5080	0
124	20250321	191200	331131086	5080	5080	5080	5080	0
125	20250321	191100	331131086	5080	5080	5080	5080	0
126	20250321	191000	331131086	5080	5080	5080	5080	0
127	20250321	190900	331131086	5080	5080	5080	5080	0
128	20250321	190800	331131086	5080	5080	5080	5080	0
129	20250321	190700	331131086	5080	5080	5080	5080	0
130	20250321	190600	331131086	5080	5080	5080	5080	0
131	20250321	190500	331131086	5080	5080	5080	5080	0
132	20250321	190400	331131086	5080	5080	5080	5080	0
133	20250321	190300	331131086	5080	5080	5080	5080	0
134	20250321	190200	331131086	5080	5080	5080	5080	0
135	20250321	190100	331131086	5080	5080	5080	5080	0
136	20250321	190000	331131086	5080	5080	5080	5080	0
137	20250321	185900	331131086	5080	5080	5080	5080	0
138	20250321	185800	331131086	5080	5080	5080	5080	0
139	20250321	185700	331131086	5080	5080	5080	5080	0
140	20250321	185600	331131086	5080	5080	5080	5080	0
141	20250321	185500	331131086	5080	5080	5080	5080	0
142	20250321	185400	331131086	5080	5080	5080	5080	0
143	20250321	185300	331131086	5080	5080	5080	5080	0
144	20250321	185200	331131086	5080	5080	5080	5080	0
145	20250321	185100	331131086	5080	5080	5080	5080	0
146	20250321	185000	331131086	5080	5080	5080	5080	0
147	20250321	184900	331131086	5080	5080	5080	5080	0
148	20250321	184800	331131086	5080	5080	5080	5080	0
149	20250321	184700	331131086	5080	5080	5080	5080	0
150	20250321	184600	331131086	5080	5080	5080	5080	0
151	20250321	184500	331131086	5080	5080	5080	5080	0
152	20250321	184400	331131086	5080	5080	5080	5080	6038
153	20250321	184300	331131086	5080	5080	5080	5080	0
154	20250321	184200	331131086	5080	5080	5080	5080	0
155	20250321	184100	331131086	5080	5080	5080	5080	0
156	20250321	184000	331131086	5080	5080	5080	5080	0
157	20250321	183900	331131086	5080	5080	5080	5080	0
158	20250321	183800	331131086	5080	5080	5080	5080	0
159	20250321	183700	331131086	5080	5080	5080	5080	0
160	20250321	183600	331131086	5080	5080	5080	5080	0
161	20250321	183500	331131086	5080	5080	5080	5080	0
162	20250321	183400	331131086	5080	5080	5080	5080	0
163	20250321	183300	331131086	5080	5080	5080	5080	0
164	20250321	183200	331131086	5080	5080	5080	5080	0
165	20250321	183100	331131086	5080	5080	5080	5080	0
166	20250321	183000	331131086	5080	5080	5080	5080	0
167	20250321	182900	331131086	5080	5080	5080	5080	0
168	20250321	182800	331131086	5080	5080	5080	5080	0
169	20250321	182700	331131086	5080	5080	5080	5080	0
170	20250321	182600	331131086	5080	5080	5080	5080	0
171	20250321	182500	331131086	5080	5080	5080	5080	0
172	20250321	182400	331131086	5080	5080	5080	5080	0
173	20250321	182300	331131086	5080	5080	5080	5080	0
174	20250321	182200	331131086	5080	5080	5080	5080	0
175	20250321	182100	331131086	5080	5080	5080	5080	0
176	20250321	182000	331131086	5080	5080	5080	5080	0
177	20250321	181900	331131086	5080	5080	5080	5080	0
178	20250321	181800	331131086	5080	5080	5080	5080	0
179	20250321	181700	331131086	5080	5080	5080	5080	0
180	20250321	181600	331131086	5080	5080	5080	5080	0
181	20250321	181500	331131086	5080	5080	5080	5080	0
182	20250321	181400	331131086	5080	5080	5080	5080	6038
183	20250321	181300	331131086	5080	5080	5080	5080	0
184	20250321	181200	331131086	5080	5080	5080	5080	0
185	20250321	181100	331131086	5080	5080	5080	5080	0
186	20250321	181000	331131086	5080	5080	5080	5080	0
187	20250321	180900	331131086	5080	5080	5080	5080	0
188	20250321	180800	331131086	5080	5080	5080	5080	0
189	20250321	180700	331131086	5080	5080	5080	5080	0
190	20250321	180600	331131086	5080	5080	5080	5080	0
191	20250321	180500	331131086	5080	5080	5080	5080	0
192	20250321	180400	331131086	5080	5080	5080	5080	0
193	20250321	180300	331131086	5080	5080	5080	5080	0
194	20250321	180200	331131086	5080	5080	5080	5080	0
195	20250321	180100	331131086	5080	5080	5080	5080	0
196	20250321	180000	331131086	5080	5080	5080	5080	0
197	20250321	175900	331131086	5080	5080	5080	5080	0
198	20250321	175800	331131086	5080	5080	5080	5080	0
199	20250321	175700	331131086	5080	5080	5080	5080	0
200	20250321	175600	331131086	5080	5080	5080	5080	0
201	20250321	175500	331131086	5080	5080	5080	5080	0
202	20250321	175400	331131086	5080	5080	5080	5080	0
203	20250321	175300	331131086	5080	5080	5080	5080	0
204	20250321	175200	331131086	5080	5080	5080	5080	0
205	20250321	175100	331131086	5080	5080	5080	5080	0
206	20250321	175000	331131086	5080	5080	5080	5080	0
207	20250321	174900	331131086	5080	5080	5080	5080	0
208	20250321	174800	331131086	5080	5080	5080	5080	0
209	20250321	174700	331131086	5080	5080	5080	5080	0
210	20250321	174600	331131086	5080	5080	5080	5080	0
211	20250321	174500	331131086	5080	5080	5080	5080	0
212	20250321	174400	331131086	5080	5080	5080	5080	6038
213	20250321	174300	331131086	5080	5080	5080	5080	0
214	20250321	174200	331131086	5080	5080	5080	5080	0
215	20250321	174100	331131086	5080	5080	5080	5080	0
216	20250321	174000	331131086	5080	5080	5080	5080	0
217	20250321	173900	331131086	5080	5080	5080	5080	0
218	20250321	173800	331131086	5080	5080	5080	5080	0
219	20250321	173700	331131086	5080	5080	5080	5080	0
220	20250321	173600	331131086	5080	5080	5080	5080	0
221	20250321	173500	331131086	5080	5080	5080	5080	0
222	20250321	173400	331131086	5080	5080	5080	5080	0
223	20250321	173300	331131086	5080	5080	5080	5080	0
224	20250321	173200	331131086	5080	5080	5080	5080	0
225	20250321	173100	331131086	5080	5080	5080	5080	0
226	20250321	173000	331131086	5080	5080	5080	5080	0
227	20250321	172900	331131086	5080	5080	5080	5080	0
228	20250321	172800	331131086	5080	5080	5080	5080	0
229	20250321	172700	331131086	5080	5080	5080	5080	0
230	20250321	172600	331131086	5080	5080	5080	5080	0
231	20250321	172500	331131086	5080	5080	5080	5080	0
232	20250321	172400	331131086	5080	5080	5080	5080	0
233	20250321	172300	331131086	5080	5080	5080	5080	0
234	20250321	172200	331131086	5080	5080	5080	5080	0
235	20250321	172100	331131086	5080	5080	5080	5080	0
236	20250321	172000	331131086	5080	5080	5080	5080	0
237	20250321	171900	331131086	5080	5080	5080	5080	0
238	20250321	171800	331131086	5080	5080	5080	5080	0
239	20250321	171700	331131086	5080	5080	5080	5080	0
240	20250321	171600	331131086	5080	5080	5080	5080	0
241	20250321	171500	331131086	5080	5080	5080	5080	0
242	20250321	171400	331131086	5080	5080	5080	5080	6038
243	20250321	171300	331131086	5080	5080	5080	5080	0
244	20250321	171200	331131086	5080	5080	5080	5080	0
245	20250321	171100	331131086	5080	5080	5080	5080	0
246	20250321	171000	331131086	5080	5080	5080	5080	0
247	20250321	170900	331131086	5080	5080	5080	5080	0
248	20250321	170800	331131086	5080	5080	5080	5080	0
249	20250321	170700	331131086	5080	5080	5080	5080	0
250	20250321	170600	331131086	5080	5080	5080	5080	0
251	20250321	170500	331131086	5080	5080	5080	5080	0
252	20250321	170400	331131086	5080	5080	5080	5080	0
253	20250321	170300	331131086	5080	5080	5080	5080	0
254	20250321	170200	331131086	5080	5080	5080	5080	0
255	20250321	170100	331131086	5080	5080	5080	5080	0
256	20250321	170000	331131086	5080	5080	5080	5080	0
257	20250321	165900	331131086	5080	5080	5080	5080	0
258	20250321	165800	331131086	5080	5080	5080	5080	0
259	20250321	165700	331131086	5080	5080	5080	5080	0
260	20250321	165600	331131086	5080	5080	5080	5080	0
261	20250321	165500	331131086	5080	5080	5080	5080	0
262	20250321	165400	331131086	5080	5080	5080	5080	0
263	20250321	165300	331131086	5080	5080	5080	5080	0
264	20250321	165200	331131086	5080	5080	5080	5080	0
265	20250321	165100	331131086	5080	5080	5080	5080	0
266	20250321	165000	331131086	5080	5080	5080	5080	0
267	20250321	164900	331131086	5080	5080	5080	5080	0
268	20250321	164800	331131086	5080	5080	5080	5080	0
269	20250321	164700	331131086	5080	5080	5080	5080	0
270	20250321	164600	331131086	5080	5080	5080	5080	0
271	20250321	164500	331131086	5080	5080	5080	5080	0
272	20250321	164400	331131086	5080	5080	5080	5080	6038
273	20250321	164300	331131086	5080	5080	5080	5080	0
274	20250321	164200	331131086	5080	5080	5080	5080	0
275	20250321	164100	331131086	5080	5080	5080	5080	0
276	20250321	164000	331131086	5080	5080	5080	5080	0
277	20250321	163900	331131086	5080	5080	5080	5080	0
278	20250321	163800	331131086	5080	5080	5080	5080	0
279	20250321	163700	331131086	5080	5080	5080	5080	0
280	20250321	163600	331131086	5080	5080	5080	5080	0
281	20250321	163500	331131086	5080	5080	5080	5080	0
282	20250321	163400	331131086	5080	5080	5080	5080	0
283	20250321	163300	331131086	5080	5080	5080	5080	0
284	20250321	163200	331131086	5080	5080	5080	5080	0
285	20250321	163100	331131086	5080	5080	5080	5080	0
286	20250321	163000	331131086	5080	5080	5080	5080	0
287	20250321	162900	331131086	5080	5080	5080	5080	0
288	20250321	162800	331131086	5080	5080	5080	5080	0
289	20250321	162700	331131086	5080	5080	5080	5080	0
290	20250321	162600	331131086	5080	5080	5080	5080	0
291	20250321	162500	331131086	5080	5080	5080	5080	0
292	20250321	162400	331131086	5080	5080	5080	5080	0
293	20250321	162300	331131086	5080	5080	5080	5080	0
294	20250321	162200	331131086	5080	5080	5080	5080	0
295	20250321	162100	331131086	5080	5080	5080	5080	0
296	20250321	162000	331131086	5080	5080	5080	5080	0
297	20250321	161900	331131086	5080	5080	5080	5080	0
298	20250321	161800	331131086	5080	5080	5080	5080	0
299	20250321	161700	331131086	5080	5080	5080	5080	0
300	20250321	161600	331131086	5080	5080	5080	5080	0
301	20250321	161500	331131086	5080	5080	5080	5080	0
302	20250321	161400	331131086	5080	5080	5080	5080	6038
303	20250321	161300	331131086	5080	5080	5080	5080	0
304	20250321	161200	331131086	5080	5080	5080	5080	0
305	20250321	161100	331131086	5080	5080	5080	5080	0
306	20250321	161000	331131086	5080	5080	5080	5080	0
307	20250321	160900	331131086	5080	5080	5080	5080	0
308	20250321	160800	331131086	5080	5080	5080	5080	0
309	20250321	160700	331131086	5080	5080	5080	5080	0
310	20250321	160600	331131086	5080	5080	5080	5080	0
311	20250321	160500	331131086	5080	5080	5080	5080	0
312	20250321	160400	331131086	5080	5080	5080	5080	0
313	20250321	160300	331131086	5080	5080	5080	5080	0
314	20250321	160200	331131086	5080	5080	5080	5080	0
315	20250321	160100	331131086	5080	5080	5080	5080	0
316	20250321	160000	331131086	5080	5080	5080	5080	0
317	20250321	155900	331131086	5080	5080	5080	5080	0
318	20250321	155800	331131086	5080	5080	5080	5080	0
319	20250321	155700	331131086	5080	5080	5080	5080	0
320	20250321	155600	331131086	5080	5080	5080	5080	0
321	20250321	155500	331131086	5080	5080	5080	5080	0
322	20250321	155400	331131086	5080	5080	5080	5080	0
323	20250321	155300	331131086	5080	5080	5080	5080	0
324	20250321	155200	331131086	5080	5080	5080	5080	0
325	20250321	155100	331131086	5080	5080	5080	5080	0
326	20250321	155000	331131086	5080	5080	5080	5080	0
327	20250321	154900	331131086	5080	5080	5080	5080	0
328	20250321	154800	331131086	5080	5080	5080	5080	0
329	20250321	154700	331131086	5080	5080	5080	5080	0
330	20250321	154600	331131086	5080	5080	5080	5080	0
331	20250321	154500	331131086	5080	5080	5080	5080	0
332	20250321	154400	331131086	5080	5080	5080	5080	6038
333	20250321	154300	331131086	5080	5080	5080	5080	0
334	20250321	154200	331131086	5080	5080	5080	5080	0
335	20250321	154100	331131086	5080	5080	5080	5080	0
336	20250321	154000	331131086	5080	5080	5080	5080	0
337	20250321	153900	331131086	5080	5080	5080	5080	0
338	20250321	153800	331131086	5080	5080	5080	5080	0
339	20250321	153700	331131086	5080	5080	5080	5080	0
340	20250321	153600	331131086	5080	5080	5080	5080	0
341	20250321	153500	331131086	5080	5080	5080	5080	0
342	20250321	153400	331131086	5080	5080	5080	5080	0
343	20250321	153300	331131086	5080	5080	5080	5080	0
344	20250321	153200	331131086	5080	5080	5080	5080	0
345	20250321	153100	331131086	5080	5080	5080	5080	0
346	20250321	153000	331131086	5080	5080	5080	5080	6038
347	20250321	152900	300458046	5030	5030	5030	5030	0
348	20250321	152800	300458046	5030	5030	5030	5030	0
349	20250321	152700	300458046	5030	5030	5030	5030	0
350	20250321	152600	300458046	5030	5030	5030	5030	0
351	20250321	152500	300458046	5030	5030	5030	5030	0
352	20250321	152400	300458046	5030	5030	5030	5030	0
353	20250321	152300	300458046	5030	5030	5030	5030	0
354	20250321	152200	300458046	5030	5030	5030	5030	0
355	20250321	152100	300458046	5030	5030	5030	5030	0
356	20250321	152000	300458046	5030	5030	5030	5030	0
357	20250321	151900	300458046	5030	5030	5030	5030	132
358	20250321	151800	299794086	5020	5030	5030	5020	214
359	20250321	151700	298718536	5020	5010	5030	5010	1174
360	20250321	151600	292833506	5010	5000	5010	5000	216
361	20250321	151500	291751356	5010	5000	5010	4995	794
362	20250321	151400	287783676	5000	5010	5010	5000	23
363	20250321	151300	287668496	5010	5010	5010	5010	0
364	20250321	151200	287668496	5010	5010	5010	5010	63
365	20250321	151100	287352866	5010	5000	5010	5000	3
366	20250321	151000	287337856	5010	5000	5010	4995	472
367	20250321	150900	284977851	5010	5010	5010	5010	0
368	20250321	150800	284977851	5010	5010	5010	5000	164
369	20250321	150700	284156881	5020	5020	5020	5020	0
370	20250321	150600	284156881	5020	5020	5020	5020	6
371	20250321	150500	284126761	5000	5010	5010	5000	304
372	20250321	150400	282603731	5020	5020	5020	5020	1
373	20250321	150300	282598711	5010	5010	5020	5010	106
374	20250321	150200	282067641	5010	5010	5010	5010	3
375	20250321	150100	282052611	5010	5000	5010	5000	3
376	20250321	150000	282037601	5010	5010	5010	5010	0
377	20250321	145900	282037601	5010	5010	5010	5010	0
378	20250321	145800	282037601	5010	5010	5010	5010	109
379	20250321	145700	281491511	5010	5010	5010	5010	0
380	20250321	145600	281491511	5010	5020	5020	5000	3
381	20250321	145500	281476481	5010	5020	5020	5010	11
382	20250321	145400	281421361	5020	5020	5020	5020	87
383	20250321	145300	280984621	5020	5020	5020	5020	5
384	20250321	145200	280959521	5020	5000	5020	5000	12
385	20250321	145100	280899301	5020	5020	5020	5020	0
386	20250321	145000	280899301	5020	5020	5020	5020	0
387	20250321	144900	280899301	5020	5020	5020	5020	2
388	20250321	144800	280889261	5000	5000	5000	5000	1
389	20250321	144700	280884261	5030	5030	5030	5030	1
390	20250321	144600	280879231	5020	5010	5020	5010	207
391	20250321	144500	279840101	5020	5020	5020	5020	1
392	20250321	144400	279835081	5000	5000	5000	5000	1
393	20250321	144300	279830081	5000	5000	5000	5000	0
394	20250321	144200	279830081	5000	5000	5000	5000	179
395	20250321	144100	278935081	5020	5020	5020	5020	0
396	20250321	144000	278935081	5020	5010	5020	5010	640
397	20250321	143900	275728671	5030	5010	5030	5010	198
398	20250321	143800	274732751	5030	5030	5030	5030	0
399	20250321	143700	274732751	5030	5030	5030	5030	10
400	20250321	143600	274682451	5030	5020	5030	5020	150
401	20250321	143500	273928951	5030	5030	5030	5000	3
402	20250321	143400	273913891	5010	5020	5020	5010	388
403	20250321	143300	271966141	5030	5030	5030	5020	158
404	20250321	143200	271171411	5030	5030	5030	5030	0
405	20250321	143100	271171411	5030	5030	5030	5030	0
406	20250321	143000	271171411	5030	5010	5030	5010	9
407	20250321	142900	271126291	5030	5030	5030	5030	0
408	20250321	142800	271126291	5030	5030	5030	5030	0
409	20250321	142700	271126291	5030	5030	5030	5030	0
410	20250321	142600	271126291	5030	5020	5030	5020	53
411	20250321	142500	270860211	5030	5010	5030	5010	3
412	20250321	142400	270845151	5030	5020	5030	5020	323
413	20250321	142300	269223681	5020	5020	5020	5020	0
414	20250321	142200	269223681	5020	5020	5020	5020	1
415	20250321	142100	269218661	5010	5010	5010	5010	1
416	20250321	142000	269213651	5020	5020	5020	5020	0
417	20250321	141900	269213651	5020	5020	5020	5020	1
418	20250321	141800	269208631	5000	5000	5000	5000	199
419	20250321	141700	268213631	5010	5010	5010	5010	1
420	20250321	141600	268208621	5000	5000	5000	5000	1
421	20250321	141500	268203621	5010	5010	5010	5010	1
422	20250321	141400	268198611	5020	5020	5020	5020	0
423	20250321	141300	268198611	5020	5020	5020	5020	0
424	20250321	141200	268198611	5020	5020	5020	5020	5
425	20250321	141100	268173511	5000	5000	5000	5000	1
426	20250321	141000	268168511	5020	5020	5020	5020	0
427	20250321	140900	268168511	5020	5010	5020	5010	5
428	20250321	140800	268143441	5000	5000	5010	5000	176
429	20250321	140700	267263431	5010	5010	5010	5010	325
430	20250321	140600	265635181	5020	5020	5020	5020	0
431	20250321	140500	265635181	5020	5020	5020	5020	0
432	20250321	140400	265635181	5020	5020	5020	5020	1
433	20250321	140300	265630161	5010	5010	5010	5010	1
434	20250321	140200	265625151	5020	5010	5020	5010	37
435	20250321	140100	265439771	5020	5020	5020	5020	0
436	20250321	140000	265439771	5020	5020	5020	5020	0
437	20250321	135900	265439771	5020	5010	5020	5010	2
438	20250321	135800	265429741	5020	5010	5020	5010	1002
439	20250321	135700	260409711	5020	5020	5020	5020	20
440	20250321	135600	260309311	5020	5020	5020	5020	376
441	20250321	135500	258421791	5030	5030	5030	5030	1
442	20250321	135400	258416761	5020	5020	5020	5020	1
443	20250321	135300	258411741	5030	5030	5030	5030	0
444	20250321	135200	258411741	5030	5030	5030	5030	2
445	20250321	135100	258401681	5030	5030	5030	5030	0
446	20250321	135000	258401681	5030	5020	5030	5020	2
447	20250321	134900	258391631	5030	5030	5030	5030	0
448	20250321	134800	258391631	5030	5030	5030	5030	0
449	20250321	134700	258391631	5030	5030	5030	5030	2
450	20250321	134600	258381571	5020	5020	5020	5020	0
451	20250321	134500	258381571	5020	5020	5020	5020	1
452	20250321	134400	258376551	5030	5030	5030	5030	0
453	20250321	134300	258376551	5030	5030	5030	5030	0
454	20250321	134200	258376551	5030	5030	5030	5030	1
455	20250321	134100	258371521	5020	5020	5020	5020	0
456	20250321	134000	258371521	5020	5020	5020	5020	0
457	20250321	133900	258371521	5020	5020	5020	5020	0
458	20250321	133800	258371521	5020	5020	5020	5020	0
459	20250321	133700	258371521	5020	5020	5020	5020	893
460	20250321	133600	253888661	5030	5030	5030	5030	71
461	20250321	133500	253531531	5040	5040	5040	5040	0
462	20250321	133400	253531531	5040	5040	5040	5040	0
463	20250321	133300	253531531	5040	5040	5040	5040	0
464	20250321	133200	253531531	5040	5040	5040	5040	0
465	20250321	133100	253531531	5040	5040	5040	5040	0
466	20250321	133000	253531531	5040	5040	5040	5040	0
467	20250321	132900	253531531	5040	5040	5040	5040	0
468	20250321	132800	253531531	5040	5030	5040	5030	246
469	20250321	132700	252291701	5040	5030	5040	5030	19
470	20250321	132600	252196121	5020	5020	5020	5020	16
471	20250321	132500	252115801	5040	5040	5040	5040	0
472	20250321	132400	252115801	5040	5040	5040	5040	0
473	20250321	132300	252115801	5040	5040	5040	5040	1
474	20250321	132200	252110761	5040	5040	5040	5040	0
475	20250321	132100	252110761	5040	5030	5040	5030	7
476	20250321	132000	252075541	5040	5040	5040	5040	100
477	20250321	131900	251571541	5040	5040	5040	5040	0
478	20250321	131800	251571541	5040	5040	5040	5040	0
479	20250321	131700	251571541	5040	5040	5040	5030	4
480	20250321	131600	251551401	5030	5030	5030	5030	0
481	20250321	131500	251551401	5030	5030	5030	5030	1
482	20250321	131400	251546371	5030	5030	5040	5030	17
483	20250321	131300	251460841	5030	5030	5030	5030	0
484	20250321	131200	251460841	5030	5040	5040	5030	307
485	20250321	131100	249916541	5050	5030	5050	5030	102
486	20250321	131000	249402681	5050	5050	5050	5050	0
487	20250321	130900	249402681	5050	5050	5050	5050	184
488	20250321	130800	248473481	5040	5040	5040	5040	0
489	20250321	130700	248473481	5040	5040	5040	5040	102
490	20250321	130600	247959401	5040	5040	5040	5040	3
491	20250321	130500	247944281	5040	5040	5040	5040	6
492	20250321	130400	247914041	5040	5040	5040	5040	0
493	20250321	130300	247914041	5040	5040	5040	5040	152
494	20250321	130200	247147961	5040	5040	5040	5040	0
495	20250321	130100	247147961	5040	5040	5040	5040	12
496	20250321	130000	247087481	5040	5040	5040	5040	0
497	20250321	125900	247087481	5040	5040	5040	5040	0
498	20250321	125800	247087481	5040	5040	5040	5040	0
499	20250321	125700	247087481	5040	5040	5040	5040	0
500	20250321	125600	247087481	5040	5040	5040	5040	174
501	20250321	125500	246210521	5040	5040	5040	5040	0
502	20250321	125400	246210521	5040	5040	5040	5040	0
503	20250321	125300	246210521	5040	5040	5040	5040	0
504	20250321	125200	246210521	5040	5040	5040	5040	0
505	20250321	125100	246210521	5040	5040	5040	5040	0
506	20250321	125000	246210521	5040	5040	5040	5040	165
507	20250321	124900	245378921	5040	5040	5040	5040	1
508	20250321	124800	245373881	5020	5030	5030	5020	30
509	20250321	124700	245223231	5040	5040	5040	5040	0
510	20250321	124600	245223231	5040	5040	5040	5040	0
511	20250321	124500	245223231	5040	5040	5040	5040	3
512	20250321	124400	245208111	5040	5040	5040	5040	0
513	20250321	124300	245208111	5040	5040	5040	5040	0
514	20250321	124200	245208111	5040	5040	5040	5040	0
515	20250321	124100	245208111	5040	5040	5040	5040	0
516	20250321	124000	245208111	5040	5030	5040	5030	85
517	20250321	123900	244779741	5030	5030	5030	5030	0
518	20250321	123800	244779741	5030	5030	5030	5030	0
519	20250321	123700	244779741	5030	5030	5030	5030	100
520	20250321	123600	244276741	5030	5030	5030	5030	0
521	20250321	123500	244276741	5030	5030	5030	5030	0
522	20250321	123400	244276741	5030	5030	5030	5030	0
523	20250321	123300	244276741	5030	5030	5030	5030	0
524	20250321	123200	244276741	5030	5030	5030	5030	1
525	20250321	123100	244271711	5020	5020	5020	5020	20
526	20250321	123000	244171311	5030	5020	5030	5020	21
527	20250321	122900	244065881	5030	5030	5030	5030	336
528	20250321	122800	242375801	5040	5040	5040	5040	17
529	20250321	122700	242290121	5040	5040	5040	5040	15
530	20250321	122600	242214521	5040	5040	5040	5040	43
531	20250321	122500	241997801	5040	5040	5040	5040	33
532	20250321	122400	241831481	5040	5040	5040	5040	1
533	20250321	122300	241826441	5030	5040	5040	5030	21
534	20250321	122200	241720781	5040	5040	5040	5040	3
535	20250321	122100	241705661	5040	5040	5040	5040	0
536	20250321	122000	241705661	5040	5040	5040	5040	0
537	20250321	121900	241705661	5040	5040	5040	5040	0
538	20250321	121800	241705661	5040	5040	5040	5040	0
539	20250321	121700	241705661	5040	5040	5040	5040	0
540	20250321	121600	241705661	5040	5040	5040	5040	0
541	20250321	121500	241705661	5040	5040	5040	5040	1
542	20250321	121400	241700621	5040	5040	5040	5040	0
543	20250321	121300	241700621	5040	5050	5050	5040	4
544	20250321	121200	241680441	5050	5040	5050	5040	29
545	20250321	121100	241534271	5050	5040	5050	5040	126
546	20250321	121000	240899221	5050	5050	5050	5050	0
547	20250321	120900	240899221	5050	5050	5050	5050	0
548	20250321	120800	240899221	5050	5050	5050	5050	1
549	20250321	120700	240894171	5050	5050	5050	5050	1
550	20250321	120600	240889121	5040	5040	5040	5040	2
551	20250321	120500	240879041	5050	5050	5050	5050	0
552	20250321	120400	240879041	5050	5050	5050	5050	0
553	20250321	120300	240879041	5050	5040	5050	5040	34
554	20250321	120200	240707671	5040	5040	5040	5040	45
555	20250321	120100	240480871	5050	5050	5050	5050	10
556	20250321	120000	240430371	5040	5040	5040	5040	0
557	20250321	115900	240430371	5040	5050	5050	5040	22
558	20250321	115800	240319391	5050	5050	5050	5050	2
559	20250321	115700	240309291	5050	5050	5050	5050	7
560	20250321	115600	240273941	5050	5050	5050	5050	1
561	20250321	115500	240268891	5040	5040	5040	5040	7
562	20250321	115400	240233611	5050	5050	5050	5050	1
563	20250321	115300	240228561	5040	5040	5040	5040	431
564	20250321	115200	238056321	5030	5030	5030	5030	28
565	20250321	115100	237915481	5040	5040	5040	5040	96
566	20250321	115000	237431641	5040	5040	5040	5040	360
567	20250321	114900	235617241	5040	5040	5040	5040	0
568	20250321	114800	235617241	5040	5030	5040	5030	332
569	20250321	114700	233947271	5040	5040	5040	5040	0
570	20250321	114600	233947271	5040	5040	5040	5040	0
571	20250321	114500	233947271	5040	5040	5040	5040	0
572	20250321	114400	233947271	5040	5040	5040	5040	121
573	20250321	114300	233337431	5040	5040	5040	5040	0
574	20250321	114200	233337431	5040	5040	5040	5040	5
575	20250321	114100	233312231	5040	5040	5040	5040	0
576	20250321	114000	233312231	5040	5020	5040	5020	3
577	20250321	113900	233297151	5040	5040	5040	5040	0
578	20250321	113800	233297151	5040	5040	5040	5040	0
579	20250321	113700	233297151	5040	5040	5040	5040	0
580	20250321	113600	233297151	5040	5040	5040	5040	0
581	20250321	113500	233297151	5040	5040	5040	5040	0
582	20250321	113400	233297151	5040	5040	5040	5040	0
583	20250321	113300	233297151	5040	5040	5040	5040	0
584	20250321	113200	233297151	5040	5040	5040	5040	20
585	20250321	113100	233196351	5040	5040	5040	5040	1
586	20250321	113000	233191311	5040	5030	5040	5030	471
587	20250321	112900	230822171	5030	5030	5030	5030	50
588	20250321	112800	230570671	5030	5030	5030	5030	16
589	20250321	112700	230490191	5020	5020	5020	5020	331
590	20250321	112600	228828571	5020	5020	5020	5020	8
591	20250321	112500	228788411	5020	5010	5020	5010	331
592	20250321	112400	227130091	5010	5010	5010	5010	9
593	20250321	112300	227085001	5010	5010	5010	5010	0
594	20250321	112200	227085001	5010	5010	5010	5010	0
595	20250321	112100	227085001	5010	5010	5010	5010	0
596	20250321	112000	227085001	5010	5010	5010	5010	0
597	20250321	111900	227085001	5010	5010	5010	5010	0
598	20250321	111800	227085001	5010	5000	5010	5000	31
599	20250321	111700	226929991	5010	5010	5010	5010	0
600	20250321	111600	226929991	5010	5010	5010	5010	0
601	20250321	111500	226929991	5010	5000	5010	5000	141
602	20250321	111400	226224931	5000	5000	5000	5000	447
603	20250321	111300	223989931	5000	5000	5000	5000	0
604	20250321	111200	223989931	5000	5000	5000	5000	1
605	20250321	111100	223984931	4995	4995	4995	4995	40
606	20250321	111000	223785131	5000	5000	5000	5000	0
607	20250321	110900	223785131	5000	5000	5000	5000	10
608	20250321	110800	223735131	5000	5000	5000	5000	0
609	20250321	110700	223735131	5000	5000	5000	5000	1
610	20250321	110600	223730131	4985	4985	4985	4985	1
611	20250321	110500	223725146	5000	5000	5000	5000	0
612	20250321	110400	223725146	5000	4990	5000	4990	1363
613	20250321	110300	216922916	4990	4990	4990	4990	0
614	20250321	110200	216922916	4990	4995	4995	4990	107
615	20250321	110100	216388981	5000	5000	5000	5000	0
616	20250321	110000	216388981	5000	5000	5000	5000	0
617	20250321	105900	216388981	5000	5000	5000	5000	0
618	20250321	105800	216388981	5000	4995	5000	4995	532
619	20250321	105700	213731206	4995	4995	4995	4995	0
620	20250321	105600	213731206	4995	4995	4995	4995	0
621	20250321	105500	213731206	4995	4995	4995	4995	1
622	20250321	105400	213726211	4995	4995	4995	4995	0
623	20250321	105300	213726211	4995	4990	4995	4990	21
624	20250321	105200	213621416	4995	4995	4995	4995	1
625	20250321	105100	213616421	4995	4995	4995	4995	0
626	20250321	105000	213616421	4995	4995	4995	4995	0
627	20250321	104900	213616421	4995	4995	4995	4995	20
628	20250321	104800	213516521	4995	4995	4995	4995	0
629	20250321	104700	213516521	4995	4995	4995	4995	0
630	20250321	104600	213516521	4995	4980	4995	4975	5896
631	20250321	104500	184123716	4980	4980	4980	4980	0
632	20250321	104400	184123716	4980	4980	4980	4980	46
633	20250321	104300	183894636	4975	4975	4975	4975	11
634	20250321	104200	183839911	4975	4975	4975	4975	9
635	20250321	104100	183795136	4975	4980	4980	4975	976
636	20250321	104000	178939476	4980	4980	4980	4980	0
637	20250321	103900	178939476	4980	4980	4980	4980	8
638	20250321	103800	178899636	4980	4985	4990	4980	53
639	20250321	103700	178635441	4990	4990	4990	4990	1
640	20250321	103600	178630451	4990	4990	4990	4990	0
641	20250321	103500	178630451	4990	4985	4990	4985	21
642	20250321	103400	178525761	4985	4975	4985	4975	43
643	20250321	103300	178311806	4975	4975	4975	4975	115
644	20250321	103200	177739681	4985	4985	4985	4980	132
645	20250321	103100	177082301	4985	4985	4985	4985	20
646	20250321	103000	176982601	4985	4985	4985	4985	255
647	20250321	102900	175711426	4990	4990	4990	4990	150
648	20250321	102800	174962926	4990	4985	4990	4985	26
649	20250321	102700	174833311	4985	4985	4985	4985	0
650	20250321	102600	174833311	4985	4980	4985	4980	244
651	20250321	102500	173617876	4980	4970	4980	4970	4
652	20250321	102400	173597976	4980	4980	4980	4980	0
653	20250321	102300	173597976	4980	4975	4980	4975	8
654	20250321	102200	173558166	4985	4985	4985	4985	0
655	20250321	102100	173558166	4985	4985	4985	4985	0
656	20250321	102000	173558166	4985	4985	4985	4985	0
657	20250321	101900	173558166	4985	4985	4985	4985	50
658	20250321	101800	173308916	4985	4985	4985	4985	0
659	20250321	101700	173308916	4985	4985	4985	4970	289
660	20250321	101600	171872446	4975	4975	4985	4975	143
661	20250321	101500	171160966	4985	4965	4985	4965	2338
662	20250321	101400	159549416	4965	4965	4965	4965	0
663	20250321	101300	159549416	4965	4965	4965	4965	372
664	20250321	101200	157702436	4965	4965	4965	4965	128
665	20250321	101100	157066916	4960	4960	4960	4960	433
666	20250321	101000	154919236	4960	4960	4960	4960	90
667	20250321	100900	154472836	4960	4960	4960	4960	10
668	20250321	100800	154423236	4960	4957	4960	4957	243
669	20250321	100700	153218055	4960	4950	4970	4950	1558
670	20250321	100600	145500365	4960	4955	4960	4955	264
671	20250321	100500	144192085	4960	4965	4965	4960	60
672	20250321	100400	143894475	4970	4970	4970	4970	0
673	20250321	100300	143894475	4970	4970	4970	4970	4
674	20250321	100200	143874595	4970	4970	4970	4970	2
675	20250321	100100	143864655	4960	4960	4960	4960	471
676	20250321	100000	141528495	4960	4960	4960	4960	0
677	20250321	095900	141528495	4960	4965	4965	4955	108
678	20250321	095800	140993090	4960	4965	4965	4960	396
679	20250321	095700	139027950	4970	4960	4980	4950	627
680	20250321	095600	135919475	4970	4965	4980	4955	1127
681	20250321	095500	130326180	4970	4975	4975	4970	12
682	20250321	095400	130266515	4965	4970	4970	4965	100
683	20250321	095300	129769985	4975	4980	4980	4965	653
684	20250321	095200	126527140	4980	4970	4980	4970	22
685	20250321	095100	126417700	4980	4980	4980	4970	238
686	20250321	095000	125234565	4980	4985	4985	4980	121
687	20250321	094900	124631530	4985	4975	4985	4975	17
688	20250321	094800	124546925	4985	4980	4985	4980	3
689	20250321	094700	124531975	4970	4970	4970	4970	100
690	20250321	094600	124034975	4970	4980	4985	4970	607
691	20250321	094500	121011850	4980	4980	4985	4970	462
692	20250321	094400	118711095	4985	4985	4985	4985	0
693	20250321	094300	118711095	4985	4985	4985	4985	0
694	20250321	094200	118711095	4985	4970	4985	4970	7
695	20250321	094100	118676275	4985	4975	4985	4965	131
696	20250321	094000	118024525	4985	4985	4985	4985	0
697	20250321	093900	118024525	4985	4985	4985	4985	0
698	20250321	093800	118024525	4985	4985	4985	4985	50
699	20250321	093700	117775275	4990	4970	4990	4915	3753
700	20250321	093600	99192825	4975	4975	4975	4975	510
701	20250321	093500	96655575	4985	4985	4985	4985	0
702	20250321	093400	96655575	4985	4985	4985	4980	1351
703	20250321	093300	89925095	4990	4990	4990	4990	0
704	20250321	093200	89925095	4990	4990	4990	4990	200
705	20250321	093100	88927095	4990	4980	4990	4980	62
706	20250321	093000	88617995	4990	4985	5000	4980	1931
707	20250321	092900	78973760	4985	4975	4985	4965	420
708	20250321	092800	76886620	4975	4965	4975	4965	29
709	20250321	092700	76742415	4965	4950	4975	4950	772
710	20250321	092600	72919860	4960	4960	4960	4960	555
711	20250321	092500	70167060	4950	4950	4950	4950	300
712	20250321	092400	68682060	4955	4950	4970	4945	1152
713	20250321	092300	62982455	4955	4975	4975	4950	1336
714	20250321	092200	56359810	4975	4970	4975	4955	1015
715	20250321	092100	51326840	4965	4995	4995	4965	3612
716	20250321	092000	33368885	4995	4995	4995	4995	5
717	20250321	091900	33343910	4990	4990	4990	4990	1
718	20250321	091800	33338920	4985	4990	4995	4985	465
719	20250321	091700	31020505	4990	4985	4990	4985	603
720	20250321	091600	28014040	4985	4985	4985	4985	83
721	20250321	091500	27600285	4985	4985	4985	4985	441
722	20250321	091400	25401900	4985	5020	5020	4985	964
723	20250321	091300	20591355	5030	5010	5030	4985	1280
724	20250321	091200	14193130	5020	5020	5020	5020	0
725	20250321	091100	14193130	5020	5020	5020	5020	0
726	20250321	091000	14193130	5020	5000	5020	5000	62
727	20250321	090900	13881970	5010	5000	5010	5000	87
728	20250321	090800	13446520	5000	5000	5000	5000	802
729	20250321	090700	9436520	5010	5010	5010	5010	11
730	20250321	090600	9381410	5010	5010	5010	5010	290
731	20250321	090500	7928510	5020	5010	5020	5010	67
732	20250321	090400	7592270	5010	5010	5010	5010	90
733	20250321	090300	7141370	5010	5010	5010	5010	91
734	20250321	090200	6685460	5020	5030	5030	5010	115
735	20250321	090100	6109230	5000	5010	5010	5000	580
736	20250321	090000	3208600	5000	5040	5040	5000	636