KissMeData/250000/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	210000	295374050	9860	9860	9860	9860	497
3	20250321	205900	295374050	9860	9860	9860	9860	0
4	20250321	205800	295374050	9860	9860	9860	9860	0
5	20250321	205700	295374050	9860	9860	9860	9860	0
6	20250321	205600	295374050	9860	9860	9860	9860	0
7	20250321	205500	295374050	9860	9860	9860	9860	0
8	20250321	205400	295374050	9860	9860	9860	9860	0
9	20250321	205300	295374050	9860	9860	9860	9860	0
10	20250321	205200	295374050	9860	9860	9860	9860	0
11	20250321	205100	295374050	9860	9860	9860	9860	0
12	20250321	205000	295374050	9860	9860	9860	9860	0
13	20250321	204900	295374050	9860	9860	9860	9860	0
14	20250321	204800	295374050	9860	9860	9860	9860	0
15	20250321	204700	295374050	9860	9860	9860	9860	0
16	20250321	204600	295374050	9860	9860	9860	9860	0
17	20250321	204500	295374050	9860	9860	9860	9860	0
18	20250321	204400	295374050	9860	9860	9860	9860	0
19	20250321	204300	295374050	9860	9860	9860	9860	0
20	20250321	204200	295374050	9860	9860	9860	9860	0
21	20250321	204100	295374050	9860	9860	9860	9860	0
22	20250321	204000	295374050	9860	9860	9860	9860	0
23	20250321	203900	295374050	9860	9860	9860	9860	0
24	20250321	203800	295374050	9860	9860	9860	9860	0
25	20250321	203700	295374050	9860	9860	9860	9860	0
26	20250321	203600	295374050	9860	9860	9860	9860	0
27	20250321	203500	295374050	9860	9860	9860	9860	0
28	20250321	203400	295374050	9860	9860	9860	9860	0
29	20250321	203300	295374050	9860	9860	9860	9860	0
30	20250321	203200	295374050	9860	9860	9860	9860	0
31	20250321	203100	295374050	9860	9860	9860	9860	0
32	20250321	203000	295374050	9860	9860	9860	9860	497
33	20250321	202900	295374050	9860	9860	9860	9860	0
34	20250321	202800	295374050	9860	9860	9860	9860	0
35	20250321	202700	295374050	9860	9860	9860	9860	0
36	20250321	202600	295374050	9860	9860	9860	9860	0
37	20250321	202500	295374050	9860	9860	9860	9860	0
38	20250321	202400	295374050	9860	9860	9860	9860	0
39	20250321	202300	295374050	9860	9860	9860	9860	0
40	20250321	202200	295374050	9860	9860	9860	9860	0
41	20250321	202100	295374050	9860	9860	9860	9860	0
42	20250321	202000	295374050	9860	9860	9860	9860	0
43	20250321	201900	295374050	9860	9860	9860	9860	0
44	20250321	201800	295374050	9860	9860	9860	9860	0
45	20250321	201700	295374050	9860	9860	9860	9860	0
46	20250321	201600	295374050	9860	9860	9860	9860	0
47	20250321	201500	295374050	9860	9860	9860	9860	0
48	20250321	201400	295374050	9860	9860	9860	9860	0
49	20250321	201300	295374050	9860	9860	9860	9860	0
50	20250321	201200	295374050	9860	9860	9860	9860	0
51	20250321	201100	295374050	9860	9860	9860	9860	0
52	20250321	201000	295374050	9860	9860	9860	9860	0
53	20250321	200900	295374050	9860	9860	9860	9860	0
54	20250321	200800	295374050	9860	9860	9860	9860	0
55	20250321	200700	295374050	9860	9860	9860	9860	0
56	20250321	200600	295374050	9860	9860	9860	9860	0
57	20250321	200500	295374050	9860	9860	9860	9860	0
58	20250321	200400	295374050	9860	9860	9860	9860	0
59	20250321	200300	295374050	9860	9860	9860	9860	0
60	20250321	200200	295374050	9860	9860	9860	9860	0
61	20250321	200100	295374050	9860	9860	9860	9860	0
62	20250321	200000	295374050	9860	9860	9860	9860	497
63	20250321	195900	295374050	9860	9860	9860	9860	0
64	20250321	195800	295374050	9860	9860	9860	9860	0
65	20250321	195700	295374050	9860	9860	9860	9860	0
66	20250321	195600	295374050	9860	9860	9860	9860	0
67	20250321	195500	295374050	9860	9860	9860	9860	0
68	20250321	195400	295374050	9860	9860	9860	9860	0
69	20250321	195300	295374050	9860	9860	9860	9860	0
70	20250321	195200	295374050	9860	9860	9860	9860	0
71	20250321	195100	295374050	9860	9860	9860	9860	0
72	20250321	195000	295374050	9860	9860	9860	9860	0
73	20250321	194900	295374050	9860	9860	9860	9860	0
74	20250321	194800	295374050	9860	9860	9860	9860	0
75	20250321	194700	295374050	9860	9860	9860	9860	0
76	20250321	194600	295374050	9860	9860	9860	9860	0
77	20250321	194500	295374050	9860	9860	9860	9860	0
78	20250321	194400	295374050	9860	9860	9860	9860	0
79	20250321	194300	295374050	9860	9860	9860	9860	0
80	20250321	194200	295374050	9860	9860	9860	9860	0
81	20250321	194100	295374050	9860	9860	9860	9860	0
82	20250321	194000	295374050	9860	9860	9860	9860	0
83	20250321	193900	295374050	9860	9860	9860	9860	0
84	20250321	193800	295374050	9860	9860	9860	9860	0
85	20250321	193700	295374050	9860	9860	9860	9860	0
86	20250321	193600	295374050	9860	9860	9860	9860	0
87	20250321	193500	295374050	9860	9860	9860	9860	0
88	20250321	193400	295374050	9860	9860	9860	9860	0
89	20250321	193300	295374050	9860	9860	9860	9860	0
90	20250321	193200	295374050	9860	9860	9860	9860	0
91	20250321	193100	295374050	9860	9860	9860	9860	0
92	20250321	193000	295374050	9860	9860	9860	9860	497
93	20250321	192900	295374050	9860	9860	9860	9860	0
94	20250321	192800	295374050	9860	9860	9860	9860	0
95	20250321	192700	295374050	9860	9860	9860	9860	0
96	20250321	192600	295374050	9860	9860	9860	9860	0
97	20250321	192500	295374050	9860	9860	9860	9860	0
98	20250321	192400	295374050	9860	9860	9860	9860	0
99	20250321	192300	295374050	9860	9860	9860	9860	0
100	20250321	192200	295374050	9860	9860	9860	9860	0
101	20250321	192100	295374050	9860	9860	9860	9860	0
102	20250321	192000	295374050	9860	9860	9860	9860	0
103	20250321	191900	295374050	9860	9860	9860	9860	0
104	20250321	191800	295374050	9860	9860	9860	9860	0
105	20250321	191700	295374050	9860	9860	9860	9860	0
106	20250321	191600	295374050	9860	9860	9860	9860	0
107	20250321	191500	295374050	9860	9860	9860	9860	0
108	20250321	191400	295374050	9860	9860	9860	9860	0
109	20250321	191300	295374050	9860	9860	9860	9860	0
110	20250321	191200	295374050	9860	9860	9860	9860	0
111	20250321	191100	295374050	9860	9860	9860	9860	0
112	20250321	191000	295374050	9860	9860	9860	9860	0
113	20250321	190900	295374050	9860	9860	9860	9860	0
114	20250321	190800	295374050	9860	9860	9860	9860	0
115	20250321	190700	295374050	9860	9860	9860	9860	0
116	20250321	190600	295374050	9860	9860	9860	9860	0
117	20250321	190500	295374050	9860	9860	9860	9860	0
118	20250321	190400	295374050	9860	9860	9860	9860	0
119	20250321	190300	295374050	9860	9860	9860	9860	0
120	20250321	190200	295374050	9860	9860	9860	9860	0
121	20250321	190100	295374050	9860	9860	9860	9860	0
122	20250321	190000	295374050	9860	9860	9860	9860	497
123	20250321	185900	295374050	9860	9860	9860	9860	0
124	20250321	185800	295374050	9860	9860	9860	9860	0
125	20250321	185700	295374050	9860	9860	9860	9860	0
126	20250321	185600	295374050	9860	9860	9860	9860	0
127	20250321	185500	295374050	9860	9860	9860	9860	0
128	20250321	185400	295374050	9860	9860	9860	9860	0
129	20250321	185300	295374050	9860	9860	9860	9860	0
130	20250321	185200	295374050	9860	9860	9860	9860	0
131	20250321	185100	295374050	9860	9860	9860	9860	0
132	20250321	185000	295374050	9860	9860	9860	9860	0
133	20250321	184900	295374050	9860	9860	9860	9860	0
134	20250321	184800	295374050	9860	9860	9860	9860	0
135	20250321	184700	295374050	9860	9860	9860	9860	0
136	20250321	184600	295374050	9860	9860	9860	9860	0
137	20250321	184500	295374050	9860	9860	9860	9860	0
138	20250321	184400	295374050	9860	9860	9860	9860	0
139	20250321	184300	295374050	9860	9860	9860	9860	0
140	20250321	184200	295374050	9860	9860	9860	9860	0
141	20250321	184100	295374050	9860	9860	9860	9860	0
142	20250321	184000	295374050	9860	9860	9860	9860	0
143	20250321	183900	295374050	9860	9860	9860	9860	0
144	20250321	183800	295374050	9860	9860	9860	9860	0
145	20250321	183700	295374050	9860	9860	9860	9860	0
146	20250321	183600	295374050	9860	9860	9860	9860	0
147	20250321	183500	295374050	9860	9860	9860	9860	0
148	20250321	183400	295374050	9860	9860	9860	9860	0
149	20250321	183300	295374050	9860	9860	9860	9860	0
150	20250321	183200	295374050	9860	9860	9860	9860	0
151	20250321	183100	295374050	9860	9860	9860	9860	0
152	20250321	183000	295374050	9860	9860	9860	9860	497
153	20250321	182900	295374050	9860	9860	9860	9860	0
154	20250321	182800	295374050	9860	9860	9860	9860	0
155	20250321	182700	295374050	9860	9860	9860	9860	0
156	20250321	182600	295374050	9860	9860	9860	9860	0
157	20250321	182500	295374050	9860	9860	9860	9860	0
158	20250321	182400	295374050	9860	9860	9860	9860	0
159	20250321	182300	295374050	9860	9860	9860	9860	0
160	20250321	182200	295374050	9860	9860	9860	9860	0
161	20250321	182100	295374050	9860	9860	9860	9860	0
162	20250321	182000	295374050	9860	9860	9860	9860	0
163	20250321	181900	295374050	9860	9860	9860	9860	0
164	20250321	181800	295374050	9860	9860	9860	9860	0
165	20250321	181700	295374050	9860	9860	9860	9860	0
166	20250321	181600	295374050	9860	9860	9860	9860	0
167	20250321	181500	295374050	9860	9860	9860	9860	0
168	20250321	181400	295374050	9860	9860	9860	9860	0
169	20250321	181300	295374050	9860	9860	9860	9860	0
170	20250321	181200	295374050	9860	9860	9860	9860	0
171	20250321	181100	295374050	9860	9860	9860	9860	0
172	20250321	181000	295374050	9860	9860	9860	9860	0
173	20250321	180900	295374050	9860	9860	9860	9860	0
174	20250321	180800	295374050	9860	9860	9860	9860	0
175	20250321	180700	295374050	9860	9860	9860	9860	0
176	20250321	180600	295374050	9860	9860	9860	9860	0
177	20250321	180500	295374050	9860	9860	9860	9860	0
178	20250321	180400	295374050	9860	9860	9860	9860	0
179	20250321	180300	295374050	9860	9860	9860	9860	0
180	20250321	180200	295374050	9860	9860	9860	9860	0
181	20250321	180100	295374050	9860	9860	9860	9860	0
182	20250321	180000	295374050	9860	9860	9860	9860	497
183	20250321	175900	295374050	9860	9860	9860	9860	0
184	20250321	175800	295374050	9860	9860	9860	9860	0
185	20250321	175700	295374050	9860	9860	9860	9860	0
186	20250321	175600	295374050	9860	9860	9860	9860	0
187	20250321	175500	295374050	9860	9860	9860	9860	0
188	20250321	175400	295374050	9860	9860	9860	9860	0
189	20250321	175300	295374050	9860	9860	9860	9860	0
190	20250321	175200	295374050	9860	9860	9860	9860	0
191	20250321	175100	295374050	9860	9860	9860	9860	0
192	20250321	175000	295374050	9860	9860	9860	9860	0
193	20250321	174900	295374050	9860	9860	9860	9860	0
194	20250321	174800	295374050	9860	9860	9860	9860	0
195	20250321	174700	295374050	9860	9860	9860	9860	0
196	20250321	174600	295374050	9860	9860	9860	9860	0
197	20250321	174500	295374050	9860	9860	9860	9860	0
198	20250321	174400	295374050	9860	9860	9860	9860	0
199	20250321	174300	295374050	9860	9860	9860	9860	0
200	20250321	174200	295374050	9860	9860	9860	9860	0
201	20250321	174100	295374050	9860	9860	9860	9860	0
202	20250321	174000	295374050	9860	9860	9860	9860	0
203	20250321	173900	295374050	9860	9860	9860	9860	0
204	20250321	173800	295374050	9860	9860	9860	9860	0
205	20250321	173700	295374050	9860	9860	9860	9860	0
206	20250321	173600	295374050	9860	9860	9860	9860	0
207	20250321	173500	295374050	9860	9860	9860	9860	0
208	20250321	173400	295374050	9860	9860	9860	9860	0
209	20250321	173300	295374050	9860	9860	9860	9860	0
210	20250321	173200	295374050	9860	9860	9860	9860	0
211	20250321	173100	295374050	9860	9860	9860	9860	0
212	20250321	173000	295374050	9860	9860	9860	9860	497
213	20250321	172900	295374050	9860	9860	9860	9860	0
214	20250321	172800	295374050	9860	9860	9860	9860	0
215	20250321	172700	295374050	9860	9860	9860	9860	0
216	20250321	172600	295374050	9860	9860	9860	9860	0
217	20250321	172500	295374050	9860	9860	9860	9860	0
218	20250321	172400	295374050	9860	9860	9860	9860	0
219	20250321	172300	295374050	9860	9860	9860	9860	0
220	20250321	172200	295374050	9860	9860	9860	9860	0
221	20250321	172100	295374050	9860	9860	9860	9860	0
222	20250321	172000	295374050	9860	9860	9860	9860	0
223	20250321	171900	295374050	9860	9860	9860	9860	0
224	20250321	171800	295374050	9860	9860	9860	9860	0
225	20250321	171700	295374050	9860	9860	9860	9860	0
226	20250321	171600	295374050	9860	9860	9860	9860	0
227	20250321	171500	295374050	9860	9860	9860	9860	0
228	20250321	171400	295374050	9860	9860	9860	9860	0
229	20250321	171300	295374050	9860	9860	9860	9860	0
230	20250321	171200	295374050	9860	9860	9860	9860	0
231	20250321	171100	295374050	9860	9860	9860	9860	0
232	20250321	171000	295374050	9860	9860	9860	9860	0
233	20250321	170900	295374050	9860	9860	9860	9860	0
234	20250321	170800	295374050	9860	9860	9860	9860	0
235	20250321	170700	295374050	9860	9860	9860	9860	0
236	20250321	170600	295374050	9860	9860	9860	9860	0
237	20250321	170500	295374050	9860	9860	9860	9860	0
238	20250321	170400	295374050	9860	9860	9860	9860	0
239	20250321	170300	295374050	9860	9860	9860	9860	0
240	20250321	170200	295374050	9860	9860	9860	9860	0
241	20250321	170100	295374050	9860	9860	9860	9860	0
242	20250321	170000	295374050	9860	9860	9860	9860	497
243	20250321	165900	295374050	9860	9860	9860	9860	0
244	20250321	165800	295374050	9860	9860	9860	9860	0
245	20250321	165700	295374050	9860	9860	9860	9860	0
246	20250321	165600	295374050	9860	9860	9860	9860	0
247	20250321	165500	295374050	9860	9860	9860	9860	0
248	20250321	165400	295374050	9860	9860	9860	9860	0
249	20250321	165300	295374050	9860	9860	9860	9860	0
250	20250321	165200	295374050	9860	9860	9860	9860	0
251	20250321	165100	295374050	9860	9860	9860	9860	0
252	20250321	165000	295374050	9860	9860	9860	9860	0
253	20250321	164900	295374050	9860	9860	9860	9860	0
254	20250321	164800	295374050	9860	9860	9860	9860	0
255	20250321	164700	295374050	9860	9860	9860	9860	0
256	20250321	164600	295374050	9860	9860	9860	9860	0
257	20250321	164500	295374050	9860	9860	9860	9860	0
258	20250321	164400	295374050	9860	9860	9860	9860	0
259	20250321	164300	295374050	9860	9860	9860	9860	0
260	20250321	164200	295374050	9860	9860	9860	9860	0
261	20250321	164100	295374050	9860	9860	9860	9860	0
262	20250321	164000	295374050	9860	9860	9860	9860	0
263	20250321	163900	295374050	9860	9860	9860	9860	0
264	20250321	163800	295374050	9860	9860	9860	9860	0
265	20250321	163700	295374050	9860	9860	9860	9860	0
266	20250321	163600	295374050	9860	9860	9860	9860	0
267	20250321	163500	295374050	9860	9860	9860	9860	0
268	20250321	163400	295374050	9860	9860	9860	9860	0
269	20250321	163300	295374050	9860	9860	9860	9860	0
270	20250321	163200	295374050	9860	9860	9860	9860	0
271	20250321	163100	295374050	9860	9860	9860	9860	0
272	20250321	163000	295374050	9860	9860	9860	9860	497
273	20250321	162900	295374050	9860	9860	9860	9860	0
274	20250321	162800	295374050	9860	9860	9860	9860	0
275	20250321	162700	295374050	9860	9860	9860	9860	0
276	20250321	162600	295374050	9860	9860	9860	9860	0
277	20250321	162500	295374050	9860	9860	9860	9860	0
278	20250321	162400	295374050	9860	9860	9860	9860	0
279	20250321	162300	295374050	9860	9860	9860	9860	0
280	20250321	162200	295374050	9860	9860	9860	9860	0
281	20250321	162100	295374050	9860	9860	9860	9860	0
282	20250321	162000	295374050	9860	9860	9860	9860	0
283	20250321	161900	295374050	9860	9860	9860	9860	0
284	20250321	161800	295374050	9860	9860	9860	9860	0
285	20250321	161700	295374050	9860	9860	9860	9860	0
286	20250321	161600	295374050	9860	9860	9860	9860	0
287	20250321	161500	295374050	9860	9860	9860	9860	0
288	20250321	161400	295374050	9860	9860	9860	9860	0
289	20250321	161300	295374050	9860	9860	9860	9860	0
290	20250321	161200	295374050	9860	9860	9860	9860	0
291	20250321	161100	295374050	9860	9860	9860	9860	0
292	20250321	161000	295374050	9860	9860	9860	9860	0
293	20250321	160900	295374050	9860	9860	9860	9860	0
294	20250321	160800	295374050	9860	9860	9860	9860	0
295	20250321	160700	295374050	9860	9860	9860	9860	0
296	20250321	160600	295374050	9860	9860	9860	9860	0
297	20250321	160500	295374050	9860	9860	9860	9860	0
298	20250321	160400	295374050	9860	9860	9860	9860	0
299	20250321	160300	295374050	9860	9860	9860	9860	0
300	20250321	160200	295374050	9860	9860	9860	9860	0
301	20250321	160100	295374050	9860	9860	9860	9860	0
302	20250321	160000	295374050	9860	9860	9860	9860	497
303	20250321	155900	295374050	9860	9860	9860	9860	0
304	20250321	155800	295374050	9860	9860	9860	9860	0
305	20250321	155700	295374050	9860	9860	9860	9860	0
306	20250321	155600	295374050	9860	9860	9860	9860	0
307	20250321	155500	295374050	9860	9860	9860	9860	0
308	20250321	155400	295374050	9860	9860	9860	9860	0
309	20250321	155300	295374050	9860	9860	9860	9860	0
310	20250321	155200	295374050	9860	9860	9860	9860	0
311	20250321	155100	295374050	9860	9860	9860	9860	0
312	20250321	155000	295374050	9860	9860	9860	9860	0
313	20250321	154900	295374050	9860	9860	9860	9860	0
314	20250321	154800	295374050	9860	9860	9860	9860	0
315	20250321	154700	295374050	9860	9860	9860	9860	0
316	20250321	154600	295374050	9860	9860	9860	9860	0
317	20250321	154500	295374050	9860	9860	9860	9860	0
318	20250321	154400	295374050	9860	9860	9860	9860	0
319	20250321	154300	295374050	9860	9860	9860	9860	0
320	20250321	154200	295374050	9860	9860	9860	9860	0
321	20250321	154100	295374050	9860	9860	9860	9860	0
322	20250321	154000	295374050	9860	9860	9860	9860	0
323	20250321	153900	295374050	9860	9860	9860	9860	0
324	20250321	153800	295374050	9860	9860	9860	9860	0
325	20250321	153700	295374050	9860	9860	9860	9860	0
326	20250321	153600	295374050	9860	9860	9860	9860	0
327	20250321	153500	295374050	9860	9860	9860	9860	0
328	20250321	153400	295374050	9860	9860	9860	9860	0
329	20250321	153300	295374050	9860	9860	9860	9860	0
330	20250321	153200	295374050	9860	9860	9860	9860	0
331	20250321	153100	295374050	9860	9860	9860	9860	0
332	20250321	153000	295374050	9860	9860	9860	9860	994
333	20250321	152900	290473630	9890	9890	9890	9890	0
334	20250321	152800	290473630	9890	9890	9890	9890	0
335	20250321	152700	290473630	9890	9890	9890	9890	0
336	20250321	152600	290473630	9890	9890	9890	9890	0
337	20250321	152500	290473630	9890	9890	9890	9890	0
338	20250321	152400	290473630	9890	9890	9890	9890	0
339	20250321	152300	290473630	9890	9890	9890	9890	0
340	20250321	152200	290473630	9890	9890	9890	9890	0
341	20250321	152100	290473630	9890	9890	9890	9890	0
342	20250321	152000	290473630	9890	9890	9890	9890	0
343	20250321	151900	290473630	9890	9860	9890	9860	250
344	20250321	151800	288008430	9860	9850	9860	9850	47
345	20250321	151700	287545030	9860	9860	9860	9850	147
346	20250321	151600	286095650	9860	9860	9860	9860	60
347	20250321	151500	285504050	9860	9860	9860	9840	58
348	20250321	151400	284933250	9860	9860	9890	9830	614
349	20250321	151300	278889370	9890	9890	9890	9890	0
350	20250321	151200	278889370	9890	9890	9890	9890	0
351	20250321	151100	278889370	9890	9890	9890	9890	0
352	20250321	151000	278889370	9890	9860	9890	9860	18
353	20250321	150900	278711800	9890	9890	9890	9890	0
354	20250321	150800	278711800	9890	9890	9890	9890	0
355	20250321	150700	278711800	9890	9890	9890	9890	0
356	20250321	150600	278711800	9890	9890	9890	9890	0
357	20250321	150500	278711800	9890	9890	9890	9890	0
358	20250321	150400	278711800	9890	9890	9890	9890	0
359	20250321	150300	278711800	9890	9890	9890	9890	0
360	20250321	150200	278711800	9890	9890	9890	9890	0
361	20250321	150100	278711800	9890	9890	9890	9890	0
362	20250321	150000	278711800	9890	9890	9890	9890	1
363	20250321	145900	278701910	9890	9890	9890	9890	0
364	20250321	145800	278701910	9890	9890	9890	9890	0
365	20250321	145700	278701910	9890	9890	9890	9890	0
366	20250321	145600	278701910	9890	9890	9890	9890	0
367	20250321	145500	278701910	9890	9860	9890	9860	108
368	20250321	145400	277637000	9900	9900	9900	9900	0
369	20250321	145300	277637000	9900	9900	9900	9900	0
370	20250321	145200	277637000	9900	9900	9900	9900	0
371	20250321	145100	277637000	9900	9900	9900	9900	0
372	20250321	145000	277637000	9900	9890	9900	9890	101
373	20250321	144900	276638100	9890	9890	9890	9890	0
374	20250321	144800	276638100	9890	9890	9890	9890	0
375	20250321	144700	276638100	9890	9890	9890	9890	0
376	20250321	144600	276638100	9890	9890	9890	9890	0
377	20250321	144500	276638100	9890	9890	9890	9890	0
378	20250321	144400	276638100	9890	9890	9890	9890	0
379	20250321	144300	276638100	9890	9890	9890	9890	0
380	20250321	144200	276638100	9890	9890	9890	9890	0
381	20250321	144100	276638100	9890	9890	9890	9890	0
382	20250321	144000	276638100	9890	9890	9890	9890	0
383	20250321	143900	276638100	9890	9880	9890	9880	11
384	20250321	143800	276529410	9880	9860	9880	9860	21
385	20250321	143700	276322330	9860	9860	9860	9860	0
386	20250321	143600	276322330	9860	9860	9860	9860	0
387	20250321	143500	276322330	9860	9850	9860	9850	67
388	20250321	143400	275662370	9870	9870	9870	9860	5
389	20250321	143300	275613040	9870	9870	9870	9850	3
390	20250321	143200	275583450	9850	9870	9870	9850	361
391	20250321	143100	272025340	9890	9890	9890	9890	0
392	20250321	143000	272025340	9890	9890	9890	9890	0
393	20250321	142900	272025340	9890	9890	9890	9890	1
394	20250321	142800	272015450	9880	9890	9890	9880	3
395	20250321	142700	271985800	9890	9870	9890	9870	17
396	20250321	142600	271817990	9900	9900	9900	9880	8
397	20250321	142500	271738870	9900	9900	9900	9900	0
398	20250321	142400	271738870	9900	9900	9900	9900	0
399	20250321	142300	271738870	9900	9880	9900	9880	4
400	20250321	142200	271699330	9910	9910	9910	9910	0
401	20250321	142100	271699330	9910	9910	9910	9910	0
402	20250321	142000	271699330	9910	9910	9910	9910	0
403	20250321	141900	271699330	9910	9910	9910	9910	0
404	20250321	141800	271699330	9910	9900	9910	9890	5
405	20250321	141700	271649830	9910	9910	9910	9910	0
406	20250321	141600	271649830	9910	9910	9910	9910	0
407	20250321	141500	271649830	9910	9910	9910	9910	0
408	20250321	141400	271649830	9910	9870	9910	9870	155
409	20250321	141300	270119940	9910	9910	9910	9910	0
410	20250321	141200	270119940	9910	9910	9910	9910	0
411	20250321	141100	270119940	9910	9910	9910	9910	0
412	20250321	141000	270119940	9910	9910	9910	9910	0
413	20250321	140900	270119940	9910	9880	9910	9880	37
414	20250321	140800	269754350	9910	9910	9910	9910	0
415	20250321	140700	269754350	9910	9910	9910	9910	0
416	20250321	140600	269754350	9910	9910	9910	9910	0
417	20250321	140500	269754350	9910	9910	9910	9910	0
418	20250321	140400	269754350	9910	9910	9910	9910	0
419	20250321	140300	269754350	9910	9910	9910	9910	0
420	20250321	140200	269754350	9910	9910	9910	9910	0
421	20250321	140100	269754350	9910	9910	9910	9910	0
422	20250321	140000	269754350	9910	9910	9910	9910	0
423	20250321	135900	269754350	9910	9910	9910	9910	0
424	20250321	135800	269754350	9910	9910	9910	9910	0
425	20250321	135700	269754350	9910	9910	9910	9910	0
426	20250321	135600	269754350	9910	9910	9910	9910	0
427	20250321	135500	269754350	9910	9910	9910	9910	0
428	20250321	135400	269754350	9910	9910	9910	9910	0
429	20250321	135300	269754350	9910	9910	9910	9910	0
430	20250321	135200	269754350	9910	9910	9910	9910	0
431	20250321	135100	269754350	9910	9910	9910	9910	0
432	20250321	135000	269754350	9910	9910	9910	9910	0
433	20250321	134900	269754350	9910	9910	9910	9910	0
434	20250321	134800	269754350	9910	9910	9910	9910	1
435	20250321	134700	269744440	9910	9910	9910	9910	0
436	20250321	134600	269744440	9910	9910	9910	9910	1
437	20250321	134500	269734530	9910	9895	9910	9880	162
438	20250321	134400	268133925	9910	9910	9910	9910	0
439	20250321	134300	268133925	9910	9910	9910	9910	0
440	20250321	134200	268133925	9910	9910	9910	9910	0
441	20250321	134100	268133925	9910	9910	9910	9910	0
442	20250321	134000	268133925	9910	9910	9910	9910	0
443	20250321	133900	268133925	9910	9910	9910	9910	0
444	20250321	133800	268133925	9910	9910	9910	9910	2
445	20250321	133700	268114105	9910	9910	9910	9910	0
446	20250321	133600	268114105	9910	9910	9910	9910	0
447	20250321	133500	268114105	9910	9910	9910	9910	0
448	20250321	133400	268114105	9910	9910	9910	9910	0
449	20250321	133300	268114105	9910	9910	9910	9910	10
450	20250321	133200	268015005	9910	9910	9910	9910	0
451	20250321	133100	268015005	9910	9910	9910	9910	0
452	20250321	133000	268015005	9910	9910	9910	9910	0
453	20250321	132900	268015005	9910	9910	9910	9910	0
454	20250321	132800	268015005	9910	9910	9910	9910	0
455	20250321	132700	268015005	9910	9910	9910	9910	0
456	20250321	132600	268015005	9910	9910	9910	9910	0
457	20250321	132500	268015005	9910	9910	9910	9910	0
458	20250321	132400	268015005	9910	9910	9910	9910	0
459	20250321	132300	268015005	9910	9910	9910	9910	0
460	20250321	132200	268015005	9910	9910	9910	9910	1
461	20250321	132100	268005095	9910	9910	9910	9910	0
462	20250321	132000	268005095	9910	9890	9910	9890	29
463	20250321	131900	267718245	9920	9920	9920	9920	0
464	20250321	131800	267718245	9920	9920	9920	9920	0
465	20250321	131700	267718245	9920	9920	9920	9920	0
466	20250321	131600	267718245	9920	9920	9920	9920	0
467	20250321	131500	267718245	9920	9920	9920	9920	0
468	20250321	131400	267718245	9920	9920	9920	9920	0
469	20250321	131300	267718245	9920	9920	9920	9920	0
470	20250321	131200	267718245	9920	9920	9920	9920	0
471	20250321	131100	267718245	9920	9900	9920	9900	21
472	20250321	131000	267510325	9920	9900	9920	9900	21
473	20250321	130900	267302405	9900	9900	9900	9900	763
474	20250321	130800	259748705	9920	9920	9920	9920	0
475	20250321	130700	259748705	9920	9920	9920	9920	0
476	20250321	130600	259748705	9920	9900	9920	9900	15
477	20250321	130500	259600105	9920	9920	9920	9920	0
478	20250321	130400	259600105	9920	9920	9920	9920	5
479	20250321	130300	259550505	9920	9920	9920	9920	5
480	20250321	130200	259500905	9920	9920	9920	9920	0
481	20250321	130100	259500905	9920	9900	9920	9900	3
482	20250321	130000	259471165	9920	9920	9920	9920	0
483	20250321	125900	259471165	9920	9920	9920	9920	0
484	20250321	125800	259471165	9920	9920	9920	9920	0
485	20250321	125700	259471165	9920	9920	9920	9920	10
486	20250321	125600	259371965	9920	9920	9920	9920	0
487	20250321	125500	259371965	9920	9920	9920	9920	0
488	20250321	125400	259371965	9920	9920	9920	9920	0
489	20250321	125300	259371965	9920	9920	9920	9920	0
490	20250321	125200	259371965	9920	9920	9920	9920	0
491	20250321	125100	259371965	9920	9920	9920	9920	0
492	20250321	125000	259371965	9920	9920	9920	9920	0
493	20250321	124900	259371965	9920	9920	9920	9920	0
494	20250321	124800	259371965	9920	9920	9920	9920	0
495	20250321	124700	259371965	9920	9920	9920	9920	0
496	20250321	124600	259371965	9920	9920	9920	9920	0
497	20250321	124500	259371965	9920	9920	9920	9920	0
498	20250321	124400	259371965	9920	9920	9920	9920	0
499	20250321	124300	259371965	9920	9900	9920	9900	4
500	20250321	124200	259332345	9920	9920	9920	9920	0
501	20250321	124100	259332345	9920	9920	9920	9920	0
502	20250321	124000	259332345	9920	9910	9920	9910	2
503	20250321	123900	259312515	9920	9920	9920	9920	1
504	20250321	123800	259302595	9920	9890	9920	9890	287
505	20250321	123700	256459235	9910	9890	9910	9890	250
506	20250321	123600	253986715	9910	9900	9910	9900	34
507	20250321	123500	253650105	9910	9910	9910	9910	0
508	20250321	123400	253650105	9910	9910	9910	9910	0
509	20250321	123300	253650105	9910	9910	9910	9910	0
510	20250321	123200	253650105	9910	9910	9910	9910	0
511	20250321	123100	253650105	9910	9910	9910	9910	0
512	20250321	123000	253650105	9910	9910	9910	9910	4
513	20250321	122900	253610465	9910	9910	9910	9910	0
514	20250321	122800	253610465	9910	9910	9910	9910	0
515	20250321	122700	253610465	9910	9910	9910	9910	0
516	20250321	122600	253610465	9910	9910	9910	9910	1
517	20250321	122500	253600555	9920	9920	9920	9920	0
518	20250321	122400	253600555	9920	9910	9920	9890	224
519	20250321	122300	251382885	9910	9910	9910	9910	29
520	20250321	122200	251095495	9920	9920	9920	9920	0
521	20250321	122100	251095495	9920	9920	9920	9920	0
522	20250321	122000	251095495	9920	9920	9920	9920	0
523	20250321	121900	251095495	9920	9900	9920	9900	96
524	20250321	121800	250144915	9920	9920	9920	9920	0
525	20250321	121700	250144915	9920	9920	9920	9920	0
526	20250321	121600	250144915	9920	9920	9920	9920	0
527	20250321	121500	250144915	9920	9920	9920	9920	0
528	20250321	121400	250144915	9920	9920	9920	9920	0
529	20250321	121300	250144915	9920	9920	9920	9920	0
530	20250321	121200	250144915	9920	9920	9920	9920	0
531	20250321	121100	250144915	9920	9920	9920	9920	0
532	20250321	121000	250144915	9920	9920	9920	9920	0
533	20250321	120900	250144915	9920	9920	9920	9920	0
534	20250321	120800	250144915	9920	9920	9920	9920	0
535	20250321	120700	250144915	9920	9920	9920	9920	0
536	20250321	120600	250144915	9920	9920	9920	9920	0
537	20250321	120500	250144915	9920	9920	9920	9920	0
538	20250321	120400	250144915	9920	9920	9920	9920	0
539	20250321	120300	250144915	9920	9920	9920	9920	0
540	20250321	120200	250144915	9920	9920	9920	9920	0
541	20250321	120100	250144915	9920	9920	9920	9920	0
542	20250321	120000	250144915	9920	9920	9920	9920	1
543	20250321	115900	250134995	9920	9910	9920	9910	77
544	20250321	115800	249371915	9910	9910	9910	9910	0
545	20250321	115700	249371915	9910	9910	9910	9910	0
546	20250321	115600	249371915	9910	9900	9910	9900	23
547	20250321	115500	249144185	9910	9910	9910	9910	0
548	20250321	115400	249144185	9910	9910	9910	9910	0
549	20250321	115300	249144185	9910	9910	9910	9910	20
550	20250321	115200	248945985	9910	9910	9910	9910	0
551	20250321	115100	248945985	9910	9910	9910	9910	0
552	20250321	115000	248945985	9910	9910	9910	9910	4
553	20250321	114900	248906345	9910	9910	9910	9910	0
554	20250321	114800	248906345	9910	9910	9910	9910	2
555	20250321	114700	248886525	9900	9900	9900	9900	97
556	20250321	114600	247926225	9900	9900	9900	9900	0
557	20250321	114500	247926225	9900	9900	9900	9900	141
558	20250321	114400	246530325	9900	9900	9900	9900	10
559	20250321	114300	246431325	9900	9890	9900	9890	42
560	20250321	114200	246015725	9900	9880	9900	9880	55
561	20250321	114100	245472305	9900	9900	9900	9900	0
562	20250321	114000	245472305	9900	9900	9900	9900	0
563	20250321	113900	245472305	9900	9890	9900	9890	32
564	20250321	113800	245155605	9900	9880	9900	9880	48
565	20250321	113700	244680845	9900	9900	9900	9900	70
566	20250321	113600	243987845	9900	9900	9900	9900	0
567	20250321	113500	243987845	9900	9900	9900	9900	0
568	20250321	113400	243987845	9900	9900	9900	9900	0
569	20250321	113300	243987845	9900	9900	9900	9900	0
570	20250321	113200	243987845	9900	9900	9900	9900	100
571	20250321	113100	242997845	9900	9900	9900	9900	0
572	20250321	113000	242997845	9900	9900	9900	9900	0
573	20250321	112900	242997845	9900	9890	9900	9890	40
574	20250321	112800	242602145	9900	9900	9900	9880	18
575	20250321	112700	242424245	9900	9900	9900	9900	0
576	20250321	112600	242424245	9900	9890	9900	9870	100
577	20250321	112500	241437065	9900	9900	9900	9900	0
578	20250321	112400	241437065	9900	9900	9900	9900	0
579	20250321	112300	241437065	9900	9900	9900	9900	0
580	20250321	112200	241437065	9900	9900	9900	9900	0
581	20250321	112100	241437065	9900	9900	9900	9890	18
582	20250321	112000	241259015	9900	9880	9900	9880	382
583	20250321	111900	237483935	9890	9890	9890	9890	0
584	20250321	111800	237483935	9890	9890	9890	9890	0
585	20250321	111700	237483935	9890	9890	9890	9890	0
586	20250321	111600	237483935	9890	9880	9890	9880	11
587	20250321	111500	237375245	9890	9890	9890	9890	42
588	20250321	111400	236959865	9890	9890	9890	9890	400
589	20250321	111300	233003865	9890	9890	9890	9890	2
590	20250321	111200	232984085	9890	9890	9890	9890	0
591	20250321	111100	232984085	9890	9890	9890	9890	12
592	20250321	111000	232865405	9890	9890	9890	9870	201
593	20250321	110900	230881315	9890	9890	9890	9890	7
594	20250321	110800	230812085	9890	9870	9890	9870	175
595	20250321	110700	229084735	9890	9890	9890	9890	0
596	20250321	110600	229084735	9890	9890	9890	9890	0
597	20250321	110500	229084735	9890	9870	9890	9870	6
598	20250321	110400	229025495	9890	9890	9890	9890	0
599	20250321	110300	229025495	9890	9890	9890	9890	10
600	20250321	110200	228926595	9890	9880	9890	9880	30
601	20250321	110100	228630185	9880	9880	9880	9880	0
602	20250321	110000	228630185	9880	9880	9880	9880	2
603	20250321	105900	228610425	9880	9870	9880	9860	667
604	20250321	105800	222026245	9870	9870	9870	9870	0
605	20250321	105700	222026245	9870	9860	9870	9860	249
606	20250321	105600	219571095	9860	9860	9860	9860	0
607	20250321	105500	219571095	9860	9860	9860	9860	1
608	20250321	105400	219561235	9860	9860	9860	9860	0
609	20250321	105300	219561235	9860	9840	9860	9840	71
610	20250321	105200	218862575	9860	9860	9860	9860	0
611	20250321	105100	218862575	9860	9860	9860	9860	0
612	20250321	105000	218862575	9860	9860	9860	9860	0
613	20250321	104900	218862575	9860	9845	9860	9830	182
614	20250321	104800	217071380	9860	9860	9860	9860	0
615	20250321	104700	217071380	9860	9860	9860	9860	0
616	20250321	104600	217071380	9860	9860	9860	9860	0
617	20250321	104500	217071380	9860	9860	9860	9860	0
618	20250321	104400	217071380	9860	9860	9860	9860	0
619	20250321	104300	217071380	9860	9840	9860	9840	47
620	20250321	104200	216608870	9840	9830	9840	9830	273
621	20250321	104100	213925250	9840	9840	9840	9840	20
622	20250321	104000	213728450	9840	9860	9860	9840	131
623	20250321	103900	212439390	9860	9860	9860	9860	0
624	20250321	103800	212439390	9860	9860	9860	9860	0
625	20250321	103700	212439390	9860	9860	9860	9860	0
626	20250321	103600	212439390	9860	9850	9860	9850	161
627	20250321	103500	210852990	9870	9870	9870	9870	4
628	20250321	103400	210813510	9870	9860	9870	9860	188
629	20250321	103300	208959750	9870	9870	9870	9870	1
630	20250321	103200	208949880	9870	9850	9870	9850	501
631	20250321	103100	204013560	9850	9850	9850	9850	0
632	20250321	103000	204013560	9850	9840	9850	9840	100
633	20250321	102900	203029530	9840	9840	9840	9840	0
634	20250321	102800	203029530	9840	9830	9840	9830	469
635	20250321	102700	198419240	9830	9830	9830	9830	0
636	20250321	102600	198419240	9830	9830	9830	9830	51
637	20250321	102500	197917910	9830	9830	9830	9830	1
638	20250321	102400	197908080	9830	9830	9830	9830	1
639	20250321	102300	197898250	9830	9820	9830	9820	382
640	20250321	102200	194146990	9820	9820	9820	9820	0
641	20250321	102100	194146990	9820	9820	9820	9820	0
642	20250321	102000	194146990	9820	9820	9820	9820	0
643	20250321	101900	194146990	9820	9820	9820	9820	0
644	20250321	101800	194146990	9820	9820	9820	9820	0
645	20250321	101700	194146990	9820	9820	9820	9820	5
646	20250321	101600	194097890	9820	9820	9820	9800	521
647	20250321	101500	188990470	9820	9820	9820	9820	101
648	20250321	101400	187998650	9830	9820	9830	9820	483
649	20250321	101300	183255570	9820	9830	9830	9820	46
650	20250321	101200	182803590	9840	9840	9840	9840	0
651	20250321	101100	182803590	9840	9840	9840	9840	0
652	20250321	101000	182803590	9840	9840	9840	9840	200
653	20250321	100900	180835590	9840	9840	9840	9840	0
654	20250321	100800	180835590	9840	9840	9840	9840	0
655	20250321	100700	180835590	9840	9840	9840	9840	1
656	20250321	100600	180825750	9810	9810	9810	9810	97
657	20250321	100500	179874180	9850	9850	9850	9850	0
658	20250321	100400	179874180	9850	9850	9850	9850	0
659	20250321	100300	179874180	9850	9850	9850	9850	0
660	20250321	100200	179874180	9850	9850	9850	9850	0
661	20250321	100100	179874180	9850	9850	9850	9850	0
662	20250321	100000	179874180	9850	9850	9850	9850	0
663	20250321	095900	179874180	9850	9850	9850	9850	0
664	20250321	095800	179874180	9850	9850	9850	9850	1
665	20250321	095700	179864330	9850	9850	9850	9850	0
666	20250321	095600	179864330	9850	9850	9850	9850	0
667	20250321	095500	179864330	9850	9850	9850	9850	0
668	20250321	095400	179864330	9850	9820	9860	9800	236
669	20250321	095300	177549710	9860	9820	9860	9820	101
670	20250321	095200	176557850	9860	9830	9860	9830	105
671	20250321	095100	175525670	9870	9870	9870	9870	0
672	20250321	095000	175525670	9870	9870	9870	9870	0
673	20250321	094900	175525670	9870	9870	9870	9870	0
674	20250321	094800	175525670	9870	9870	9870	9870	1
675	20250321	094700	175515800	9830	9830	9830	9830	1
676	20250321	094600	175505970	9870	9870	9870	9870	10
677	20250321	094500	175407270	9870	9870	9870	9870	0
678	20250321	094400	175407270	9870	9840	9870	9840	80
679	20250321	094300	174620040	9880	9880	9880	9880	0
680	20250321	094200	174620040	9880	9880	9880	9880	0
681	20250321	094100	174620040	9880	9880	9880	9880	0
682	20250321	094000	174620040	9880	9880	9880	9880	0
683	20250321	093900	174620040	9880	9880	9880	9880	0
684	20250321	093800	174620040	9880	9880	9880	9880	0
685	20250321	093700	174620040	9880	9880	9880	9880	0
686	20250321	093600	174620040	9880	9830	9880	9830	41
687	20250321	093500	174216200	9850	9820	9850	9820	662
688	20250321	093400	167702330	9840	9840	9840	9840	0
689	20250321	093300	167702330	9840	9820	9840	9820	3
690	20250321	093200	167672850	9840	9820	9840	9820	11
691	20250321	093100	167564810	9840	9840	9840	9840	0
692	20250321	093000	167564810	9840	9820	9840	9820	12
693	20250321	092900	167446930	9840	9840	9840	9840	1
694	20250321	092800	167437090	9840	9790	9840	9790	200
695	20250321	092700	165475510	9810	9800	9820	9770	925
696	20250321	092600	156428460	9840	9840	9840	9840	0
697	20250321	092500	156428460	9840	9840	9840	9840	0
698	20250321	092400	156428460	9840	9810	9840	9790	196
699	20250321	092300	154507770	9840	9820	9840	9820	24
700	20250321	092200	154272030	9840	9840	9840	9840	0
701	20250321	092100	154272030	9840	9840	9840	9840	65
702	20250321	092000	153632430	9840	9840	9840	9840	0
703	20250321	091900	153632430	9840	9840	9840	9840	0
704	20250321	091800	153632430	9840	9820	9840	9810	429
705	20250321	091700	149423190	9850	9840	9850	9840	3
706	20250321	091600	149393660	9850	9850	9850	9830	3
707	20250321	091500	149364130	9820	9850	9880	9820	1069
708	20250321	091400	138860730	9890	9850	9890	9850	172
709	20250321	091300	137165700	9850	9850	9850	9850	10
710	20250321	091200	137067200	9850	9840	9850	9840	26
711	20250321	091100	136811260	9840	9830	9850	9830	344
712	20250321	091000	133427270	9840	9830	9840	9830	667
713	20250321	090900	126870630	9830	9820	9830	9820	24
714	20250321	090800	126634910	9830	9830	9830	9830	25
715	20250321	090700	126389160	9830	9820	9830	9810	251
716	20250321	090600	123925040	9820	9810	9820	9800	301
717	20250321	090500	120974480	9880	9880	9880	9880	0
718	20250321	090400	120974480	9880	9810	9880	9800	545
719	20250321	090300	115631950	9880	9890	9890	9820	1327
720	20250321	090200	102599180	9890	9890	9890	9850	6910
721	20250321	090100	34489360	9890	9880	9890	9880	2902
722	20250321	090000	5789200	9880	9840	9890	9820	433