KissMeData/321550/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	212200	667966791	2990	2990	2990	2990	4326
3	20250320	212100	667966791	2990	2990	2990	2990	0
4	20250320	212000	667966791	2990	2990	2990	2990	0
5	20250320	211900	667966791	2990	2990	2990	2990	0
6	20250320	211800	667966791	2990	2990	2990	2990	0
7	20250320	211700	667966791	2990	2990	2990	2990	0
8	20250320	211600	667966791	2990	2990	2990	2990	0
9	20250320	211500	667966791	2990	2990	2990	2990	0
10	20250320	211400	667966791	2990	2990	2990	2990	0
11	20250320	211300	667966791	2990	2990	2990	2990	0
12	20250320	211200	667966791	2990	2990	2990	2990	0
13	20250320	211100	667966791	2990	2990	2990	2990	0
14	20250320	211000	667966791	2990	2990	2990	2990	0
15	20250320	210900	667966791	2990	2990	2990	2990	0
16	20250320	210800	667966791	2990	2990	2990	2990	0
17	20250320	210700	667966791	2990	2990	2990	2990	0
18	20250320	210600	667966791	2990	2990	2990	2990	0
19	20250320	210500	667966791	2990	2990	2990	2990	0
20	20250320	210400	667966791	2990	2990	2990	2990	0
21	20250320	210300	667966791	2990	2990	2990	2990	0
22	20250320	210200	667966791	2990	2990	2990	2990	0
23	20250320	210100	667966791	2990	2990	2990	2990	0
24	20250320	210000	667966791	2990	2990	2990	2990	0
25	20250320	205900	667966791	2990	2990	2990	2990	0
26	20250320	205800	667966791	2990	2990	2990	2990	0
27	20250320	205700	667966791	2990	2990	2990	2990	0
28	20250320	205600	667966791	2990	2990	2990	2990	0
29	20250320	205500	667966791	2990	2990	2990	2990	0
30	20250320	205400	667966791	2990	2990	2990	2990	0
31	20250320	205300	667966791	2990	2990	2990	2990	0
32	20250320	205200	667966791	2990	2990	2990	2990	4326
33	20250320	205100	667966791	2990	2990	2990	2990	0
34	20250320	205000	667966791	2990	2990	2990	2990	0
35	20250320	204900	667966791	2990	2990	2990	2990	0
36	20250320	204800	667966791	2990	2990	2990	2990	0
37	20250320	204700	667966791	2990	2990	2990	2990	0
38	20250320	204600	667966791	2990	2990	2990	2990	0
39	20250320	204500	667966791	2990	2990	2990	2990	0
40	20250320	204400	667966791	2990	2990	2990	2990	0
41	20250320	204300	667966791	2990	2990	2990	2990	0
42	20250320	204200	667966791	2990	2990	2990	2990	0
43	20250320	204100	667966791	2990	2990	2990	2990	0
44	20250320	204000	667966791	2990	2990	2990	2990	0
45	20250320	203900	667966791	2990	2990	2990	2990	0
46	20250320	203800	667966791	2990	2990	2990	2990	0
47	20250320	203700	667966791	2990	2990	2990	2990	0
48	20250320	203600	667966791	2990	2990	2990	2990	0
49	20250320	203500	667966791	2990	2990	2990	2990	0
50	20250320	203400	667966791	2990	2990	2990	2990	0
51	20250320	203300	667966791	2990	2990	2990	2990	0
52	20250320	203200	667966791	2990	2990	2990	2990	0
53	20250320	203100	667966791	2990	2990	2990	2990	0
54	20250320	203000	667966791	2990	2990	2990	2990	0
55	20250320	202900	667966791	2990	2990	2990	2990	0
56	20250320	202800	667966791	2990	2990	2990	2990	0
57	20250320	202700	667966791	2990	2990	2990	2990	0
58	20250320	202600	667966791	2990	2990	2990	2990	0
59	20250320	202500	667966791	2990	2990	2990	2990	0
60	20250320	202400	667966791	2990	2990	2990	2990	0
61	20250320	202300	667966791	2990	2990	2990	2990	0
62	20250320	202200	667966791	2990	2990	2990	2990	4326
63	20250320	202100	667966791	2990	2990	2990	2990	0
64	20250320	202000	667966791	2990	2990	2990	2990	0
65	20250320	201900	667966791	2990	2990	2990	2990	0
66	20250320	201800	667966791	2990	2990	2990	2990	0
67	20250320	201700	667966791	2990	2990	2990	2990	0
68	20250320	201600	667966791	2990	2990	2990	2990	0
69	20250320	201500	667966791	2990	2990	2990	2990	0
70	20250320	201400	667966791	2990	2990	2990	2990	0
71	20250320	201300	667966791	2990	2990	2990	2990	0
72	20250320	201200	667966791	2990	2990	2990	2990	0
73	20250320	201100	667966791	2990	2990	2990	2990	0
74	20250320	201000	667966791	2990	2990	2990	2990	0
75	20250320	200900	667966791	2990	2990	2990	2990	0
76	20250320	200800	667966791	2990	2990	2990	2990	0
77	20250320	200700	667966791	2990	2990	2990	2990	0
78	20250320	200600	667966791	2990	2990	2990	2990	0
79	20250320	200500	667966791	2990	2990	2990	2990	0
80	20250320	200400	667966791	2990	2990	2990	2990	0
81	20250320	200300	667966791	2990	2990	2990	2990	0
82	20250320	200200	667966791	2990	2990	2990	2990	0
83	20250320	200100	667966791	2990	2990	2990	2990	0
84	20250320	200000	667966791	2990	2990	2990	2990	0
85	20250320	195900	667966791	2990	2990	2990	2990	0
86	20250320	195800	667966791	2990	2990	2990	2990	0
87	20250320	195700	667966791	2990	2990	2990	2990	0
88	20250320	195600	667966791	2990	2990	2990	2990	0
89	20250320	195500	667966791	2990	2990	2990	2990	0
90	20250320	195400	667966791	2990	2990	2990	2990	0
91	20250320	195300	667966791	2990	2990	2990	2990	0
92	20250320	195200	667966791	2990	2990	2990	2990	4326
93	20250320	195100	667966791	2990	2990	2990	2990	0
94	20250320	195000	667966791	2990	2990	2990	2990	0
95	20250320	194900	667966791	2990	2990	2990	2990	0
96	20250320	194800	667966791	2990	2990	2990	2990	0
97	20250320	194700	667966791	2990	2990	2990	2990	0
98	20250320	194600	667966791	2990	2990	2990	2990	0
99	20250320	194500	667966791	2990	2990	2990	2990	0
100	20250320	194400	667966791	2990	2990	2990	2990	0
101	20250320	194300	667966791	2990	2990	2990	2990	0
102	20250320	194200	667966791	2990	2990	2990	2990	0
103	20250320	194100	667966791	2990	2990	2990	2990	0
104	20250320	194000	667966791	2990	2990	2990	2990	0
105	20250320	193900	667966791	2990	2990	2990	2990	0
106	20250320	193800	667966791	2990	2990	2990	2990	0
107	20250320	193700	667966791	2990	2990	2990	2990	0
108	20250320	193600	667966791	2990	2990	2990	2990	0
109	20250320	193500	667966791	2990	2990	2990	2990	0
110	20250320	193400	667966791	2990	2990	2990	2990	0
111	20250320	193300	667966791	2990	2990	2990	2990	0
112	20250320	193200	667966791	2990	2990	2990	2990	0
113	20250320	193100	667966791	2990	2990	2990	2990	0
114	20250320	193000	667966791	2990	2990	2990	2990	0
115	20250320	192900	667966791	2990	2990	2990	2990	0
116	20250320	192800	667966791	2990	2990	2990	2990	0
117	20250320	192700	667966791	2990	2990	2990	2990	0
118	20250320	192600	667966791	2990	2990	2990	2990	0
119	20250320	192500	667966791	2990	2990	2990	2990	0
120	20250320	192400	667966791	2990	2990	2990	2990	0
121	20250320	192300	667966791	2990	2990	2990	2990	0
122	20250320	192200	667966791	2990	2990	2990	2990	4326
123	20250320	192100	667966791	2990	2990	2990	2990	0
124	20250320	192000	667966791	2990	2990	2990	2990	0
125	20250320	191900	667966791	2990	2990	2990	2990	0
126	20250320	191800	667966791	2990	2990	2990	2990	0
127	20250320	191700	667966791	2990	2990	2990	2990	0
128	20250320	191600	667966791	2990	2990	2990	2990	0
129	20250320	191500	667966791	2990	2990	2990	2990	0
130	20250320	191400	667966791	2990	2990	2990	2990	0
131	20250320	191300	667966791	2990	2990	2990	2990	0
132	20250320	191200	667966791	2990	2990	2990	2990	0
133	20250320	191100	667966791	2990	2990	2990	2990	0
134	20250320	191000	667966791	2990	2990	2990	2990	0
135	20250320	190900	667966791	2990	2990	2990	2990	0
136	20250320	190800	667966791	2990	2990	2990	2990	0
137	20250320	190700	667966791	2990	2990	2990	2990	0
138	20250320	190600	667966791	2990	2990	2990	2990	0
139	20250320	190500	667966791	2990	2990	2990	2990	0
140	20250320	190400	667966791	2990	2990	2990	2990	0
141	20250320	190300	667966791	2990	2990	2990	2990	0
142	20250320	190200	667966791	2990	2990	2990	2990	0
143	20250320	190100	667966791	2990	2990	2990	2990	0
144	20250320	190000	667966791	2990	2990	2990	2990	0
145	20250320	185900	667966791	2990	2990	2990	2990	0
146	20250320	185800	667966791	2990	2990	2990	2990	0
147	20250320	185700	667966791	2990	2990	2990	2990	0
148	20250320	185600	667966791	2990	2990	2990	2990	0
149	20250320	185500	667966791	2990	2990	2990	2990	0
150	20250320	185400	667966791	2990	2990	2990	2990	0
151	20250320	185300	667966791	2990	2990	2990	2990	0
152	20250320	185200	667966791	2990	2990	2990	2990	4326
153	20250320	185100	667966791	2990	2990	2990	2990	0
154	20250320	185000	667966791	2990	2990	2990	2990	0
155	20250320	184900	667966791	2990	2990	2990	2990	0
156	20250320	184800	667966791	2990	2990	2990	2990	0
157	20250320	184700	667966791	2990	2990	2990	2990	0
158	20250320	184600	667966791	2990	2990	2990	2990	0
159	20250320	184500	667966791	2990	2990	2990	2990	0
160	20250320	184400	667966791	2990	2990	2990	2990	0
161	20250320	184300	667966791	2990	2990	2990	2990	0
162	20250320	184200	667966791	2990	2990	2990	2990	0
163	20250320	184100	667966791	2990	2990	2990	2990	0
164	20250320	184000	667966791	2990	2990	2990	2990	0
165	20250320	183900	667966791	2990	2990	2990	2990	0
166	20250320	183800	667966791	2990	2990	2990	2990	0
167	20250320	183700	667966791	2990	2990	2990	2990	0
168	20250320	183600	667966791	2990	2990	2990	2990	0
169	20250320	183500	667966791	2990	2990	2990	2990	0
170	20250320	183400	667966791	2990	2990	2990	2990	0
171	20250320	183300	667966791	2990	2990	2990	2990	0
172	20250320	183200	667966791	2990	2990	2990	2990	0
173	20250320	183100	667966791	2990	2990	2990	2990	0
174	20250320	183000	667966791	2990	2990	2990	2990	0
175	20250320	182900	667966791	2990	2990	2990	2990	0
176	20250320	182800	667966791	2990	2990	2990	2990	0
177	20250320	182700	667966791	2990	2990	2990	2990	0
178	20250320	182600	667966791	2990	2990	2990	2990	0
179	20250320	182500	667966791	2990	2990	2990	2990	0
180	20250320	182400	667966791	2990	2990	2990	2990	0
181	20250320	182300	667966791	2990	2990	2990	2990	0
182	20250320	182200	667966791	2990	2990	2990	2990	4326
183	20250320	182100	667966791	2990	2990	2990	2990	0
184	20250320	182000	667966791	2990	2990	2990	2990	0
185	20250320	181900	667966791	2990	2990	2990	2990	0
186	20250320	181800	667966791	2990	2990	2990	2990	0
187	20250320	181700	667966791	2990	2990	2990	2990	0
188	20250320	181600	667966791	2990	2990	2990	2990	0
189	20250320	181500	667966791	2990	2990	2990	2990	0
190	20250320	181400	667966791	2990	2990	2990	2990	0
191	20250320	181300	667966791	2990	2990	2990	2990	0
192	20250320	181200	667966791	2990	2990	2990	2990	0
193	20250320	181100	667966791	2990	2990	2990	2990	0
194	20250320	181000	667966791	2990	2990	2990	2990	0
195	20250320	180900	667966791	2990	2990	2990	2990	0
196	20250320	180800	667966791	2990	2990	2990	2990	0
197	20250320	180700	667966791	2990	2990	2990	2990	0
198	20250320	180600	667966791	2990	2990	2990	2990	0
199	20250320	180500	667966791	2990	2990	2990	2990	0
200	20250320	180400	667966791	2990	2990	2990	2990	0
201	20250320	180300	667966791	2990	2990	2990	2990	0
202	20250320	180200	667966791	2990	2990	2990	2990	0
203	20250320	180100	667966791	2990	2990	2990	2990	0
204	20250320	180000	667966791	2990	2990	2990	2990	0
205	20250320	175900	667966791	2990	2990	2990	2990	0
206	20250320	175800	667966791	2990	2990	2990	2990	0
207	20250320	175700	667966791	2990	2990	2990	2990	0
208	20250320	175600	667966791	2990	2990	2990	2990	0
209	20250320	175500	667966791	2990	2990	2990	2990	0
210	20250320	175400	667966791	2990	2990	2990	2990	0
211	20250320	175300	667966791	2990	2990	2990	2990	0
212	20250320	175200	667966791	2990	2990	2990	2990	4326
213	20250320	175100	667966791	2990	2990	2990	2990	0
214	20250320	175000	667966791	2990	2990	2990	2990	0
215	20250320	174900	667966791	2990	2990	2990	2990	0
216	20250320	174800	667966791	2990	2990	2990	2990	0
217	20250320	174700	667966791	2990	2990	2990	2990	0
218	20250320	174600	667966791	2990	2990	2990	2990	0
219	20250320	174500	667966791	2990	2990	2990	2990	0
220	20250320	174400	667966791	2990	2990	2990	2990	0
221	20250320	174300	667966791	2990	2990	2990	2990	0
222	20250320	174200	667966791	2990	2990	2990	2990	0
223	20250320	174100	667966791	2990	2990	2990	2990	0
224	20250320	174000	667966791	2990	2990	2990	2990	0
225	20250320	173900	667966791	2990	2990	2990	2990	0
226	20250320	173800	667966791	2990	2990	2990	2990	0
227	20250320	173700	667966791	2990	2990	2990	2990	0
228	20250320	173600	667966791	2990	2990	2990	2990	0
229	20250320	173500	667966791	2990	2990	2990	2990	0
230	20250320	173400	667966791	2990	2990	2990	2990	0
231	20250320	173300	667966791	2990	2990	2990	2990	0
232	20250320	173200	667966791	2990	2990	2990	2990	0
233	20250320	173100	667966791	2990	2990	2990	2990	0
234	20250320	173000	667966791	2990	2990	2990	2990	0
235	20250320	172900	667966791	2990	2990	2990	2990	0
236	20250320	172800	667966791	2990	2990	2990	2990	0
237	20250320	172700	667966791	2990	2990	2990	2990	0
238	20250320	172600	667966791	2990	2990	2990	2990	0
239	20250320	172500	667966791	2990	2990	2990	2990	0
240	20250320	172400	667966791	2990	2990	2990	2990	0
241	20250320	172300	667966791	2990	2990	2990	2990	0
242	20250320	172200	667966791	2990	2990	2990	2990	4326
243	20250320	172100	667966791	2990	2990	2990	2990	0
244	20250320	172000	667966791	2990	2990	2990	2990	0
245	20250320	171900	667966791	2990	2990	2990	2990	0
246	20250320	171800	667966791	2990	2990	2990	2990	0
247	20250320	171700	667966791	2990	2990	2990	2990	0
248	20250320	171600	667966791	2990	2990	2990	2990	0
249	20250320	171500	667966791	2990	2990	2990	2990	0
250	20250320	171400	667966791	2990	2990	2990	2990	0
251	20250320	171300	667966791	2990	2990	2990	2990	0
252	20250320	171200	667966791	2990	2990	2990	2990	0
253	20250320	171100	667966791	2990	2990	2990	2990	0
254	20250320	171000	667966791	2990	2990	2990	2990	0
255	20250320	170900	667966791	2990	2990	2990	2990	0
256	20250320	170800	667966791	2990	2990	2990	2990	0
257	20250320	170700	667966791	2990	2990	2990	2990	0
258	20250320	170600	667966791	2990	2990	2990	2990	0
259	20250320	170500	667966791	2990	2990	2990	2990	0
260	20250320	170400	667966791	2990	2990	2990	2990	0
261	20250320	170300	667966791	2990	2990	2990	2990	0
262	20250320	170200	667966791	2990	2990	2990	2990	0
263	20250320	170100	667966791	2990	2990	2990	2990	0
264	20250320	170000	667966791	2990	2990	2990	2990	0
265	20250320	165900	667966791	2990	2990	2990	2990	0
266	20250320	165800	667966791	2990	2990	2990	2990	0
267	20250320	165700	667966791	2990	2990	2990	2990	0
268	20250320	165600	667966791	2990	2990	2990	2990	0
269	20250320	165500	667966791	2990	2990	2990	2990	0
270	20250320	165400	667966791	2990	2990	2990	2990	0
271	20250320	165300	667966791	2990	2990	2990	2990	0
272	20250320	165200	667966791	2990	2990	2990	2990	4326
273	20250320	165100	667966791	2990	2990	2990	2990	0
274	20250320	165000	667966791	2990	2990	2990	2990	0
275	20250320	164900	667966791	2990	2990	2990	2990	0
276	20250320	164800	667966791	2990	2990	2990	2990	0
277	20250320	164700	667966791	2990	2990	2990	2990	0
278	20250320	164600	667966791	2990	2990	2990	2990	0
279	20250320	164500	667966791	2990	2990	2990	2990	0
280	20250320	164400	667966791	2990	2990	2990	2990	0
281	20250320	164300	667966791	2990	2990	2990	2990	0
282	20250320	164200	667966791	2990	2990	2990	2990	0
283	20250320	164100	667966791	2990	2990	2990	2990	0
284	20250320	164000	667966791	2990	2990	2990	2990	0
285	20250320	163900	667966791	2990	2990	2990	2990	0
286	20250320	163800	667966791	2990	2990	2990	2990	0
287	20250320	163700	667966791	2990	2990	2990	2990	0
288	20250320	163600	667966791	2990	2990	2990	2990	0
289	20250320	163500	667966791	2990	2990	2990	2990	0
290	20250320	163400	667966791	2990	2990	2990	2990	0
291	20250320	163300	667966791	2990	2990	2990	2990	0
292	20250320	163200	667966791	2990	2990	2990	2990	0
293	20250320	163100	667966791	2990	2990	2990	2990	0
294	20250320	163000	667966791	2990	2990	2990	2990	0
295	20250320	162900	667966791	2990	2990	2990	2990	0
296	20250320	162800	667966791	2990	2990	2990	2990	0
297	20250320	162700	667966791	2990	2990	2990	2990	0
298	20250320	162600	667966791	2990	2990	2990	2990	0
299	20250320	162500	667966791	2990	2990	2990	2990	0
300	20250320	162400	667966791	2990	2990	2990	2990	0
301	20250320	162300	667966791	2990	2990	2990	2990	0
302	20250320	162200	667966791	2990	2990	2990	2990	4326
303	20250320	162100	667966791	2990	2990	2990	2990	0
304	20250320	162000	667966791	2990	2990	2990	2990	0
305	20250320	161900	667966791	2990	2990	2990	2990	0
306	20250320	161800	667966791	2990	2990	2990	2990	0
307	20250320	161700	667966791	2990	2990	2990	2990	0
308	20250320	161600	667966791	2990	2990	2990	2990	0
309	20250320	161500	667966791	2990	2990	2990	2990	0
310	20250320	161400	667966791	2990	2990	2990	2990	0
311	20250320	161300	667966791	2990	2990	2990	2990	0
312	20250320	161200	667966791	2990	2990	2990	2990	0
313	20250320	161100	667966791	2990	2990	2990	2990	0
314	20250320	161000	667966791	2990	2990	2990	2990	0
315	20250320	160900	667966791	2990	2990	2990	2990	0
316	20250320	160800	667966791	2990	2990	2990	2990	0
317	20250320	160700	667966791	2990	2990	2990	2990	0
318	20250320	160600	667966791	2990	2990	2990	2990	0
319	20250320	160500	667966791	2990	2990	2990	2990	0
320	20250320	160400	667966791	2990	2990	2990	2990	0
321	20250320	160300	667966791	2990	2990	2990	2990	0
322	20250320	160200	667966791	2990	2990	2990	2990	0
323	20250320	160100	667966791	2990	2990	2990	2990	0
324	20250320	160000	667966791	2990	2990	2990	2990	0
325	20250320	155900	667966791	2990	2990	2990	2990	0
326	20250320	155800	667966791	2990	2990	2990	2990	0
327	20250320	155700	667966791	2990	2990	2990	2990	0
328	20250320	155600	667966791	2990	2990	2990	2990	0
329	20250320	155500	667966791	2990	2990	2990	2990	0
330	20250320	155400	667966791	2990	2990	2990	2990	0
331	20250320	155300	667966791	2990	2990	2990	2990	0
332	20250320	155200	667966791	2990	2990	2990	2990	4326
333	20250320	155100	667966791	2990	2990	2990	2990	0
334	20250320	155000	667966791	2990	2990	2990	2990	0
335	20250320	154900	667966791	2990	2990	2990	2990	0
336	20250320	154800	667966791	2990	2990	2990	2990	0
337	20250320	154700	667966791	2990	2990	2990	2990	0
338	20250320	154600	667966791	2990	2990	2990	2990	0
339	20250320	154500	667966791	2990	2990	2990	2990	0
340	20250320	154400	667966791	2990	2990	2990	2990	0
341	20250320	154300	667966791	2990	2990	2990	2990	0
342	20250320	154200	667966791	2990	2990	2990	2990	0
343	20250320	154100	667966791	2990	2990	2990	2990	0
344	20250320	154000	667966791	2990	2990	2990	2990	0
345	20250320	153900	667966791	2990	2990	2990	2990	0
346	20250320	153800	667966791	2990	2990	2990	2990	0
347	20250320	153700	667966791	2990	2990	2990	2990	0
348	20250320	153600	667966791	2990	2990	2990	2990	0
349	20250320	153500	667966791	2990	2990	2990	2990	0
350	20250320	153400	667966791	2990	2990	2990	2990	0
351	20250320	153300	667966791	2990	2990	2990	2990	0
352	20250320	153200	667966791	2990	2990	2990	2990	0
353	20250320	153100	667966791	2990	2990	2990	2990	0
354	20250320	153000	667966791	2990	2990	2990	2990	4326
355	20250320	152900	655032051	2985	2985	2985	2985	0
356	20250320	152800	655032051	2985	2985	2985	2985	0
357	20250320	152700	655032051	2985	2985	2985	2985	0
358	20250320	152600	655032051	2985	2985	2985	2985	0
359	20250320	152500	655032051	2985	2985	2985	2985	0
360	20250320	152400	655032051	2985	2985	2985	2985	0
361	20250320	152300	655032051	2985	2985	2985	2985	0
362	20250320	152200	655032051	2985	2985	2985	2985	0
363	20250320	152100	655032051	2985	2985	2985	2985	0
364	20250320	152000	655032051	2985	2985	2985	2985	0
365	20250320	151900	655032051	2985	2980	2985	2980	952
366	20250320	151800	652194811	2980	2985	2985	2980	185
367	20250320	151700	651642866	2985	2985	2985	2985	693
368	20250320	151600	649574261	2985	2985	2985	2985	400
369	20250320	151500	648380261	2985	2975	2985	2975	217
370	20250320	151400	647732916	2975	2975	2975	2975	842
371	20250320	151300	645227966	2990	2975	2990	2975	789
372	20250320	151200	642874301	2985	2985	2985	2985	747
373	20250320	151100	640644506	2985	2980	2985	2980	182
374	20250320	151000	640101566	2975	2975	2975	2975	0
375	20250320	150900	640101566	2975	2980	2980	2975	324
376	20250320	150800	639137416	2990	2990	2990	2990	0
377	20250320	150700	639137416	2990	2985	2990	2985	329
378	20250320	150600	638154911	2975	2975	2975	2975	0
379	20250320	150500	638154911	2975	2985	2985	2975	155
380	20250320	150400	637693756	2985	2985	2985	2985	30
381	20250320	150300	637604206	2995	2980	2995	2980	356
382	20250320	150200	636541206	2985	2980	2985	2980	786
383	20250320	150100	634198046	2985	2985	2985	2985	11
384	20250320	150000	634165211	2990	2990	2990	2990	0
385	20250320	145900	634165211	2990	2990	2990	2990	6
386	20250320	145800	634147271	2990	2980	2990	2980	592
387	20250320	145700	632378181	2980	2980	2980	2980	0
388	20250320	145600	632378181	2980	2985	2985	2980	396
389	20250320	145500	631196301	2985	2985	2985	2985	168
390	20250320	145400	630694821	2980	2980	2980	2980	220
391	20250320	145300	630039221	2980	2977	2980	2975	243
392	20250320	145200	629315391	2975	2975	2975	2975	0
393	20250320	145100	629315391	2975	2980	2980	2975	134
394	20250320	145000	628916662	2977	2980	2980	2977	720
395	20250320	144900	626771191	2980	2980	2980	2980	117
396	20250320	144800	626422531	2980	2980	2980	2980	0
397	20250320	144700	626422531	2980	2980	2980	2980	194
398	20250320	144600	625844411	2980	2977	2985	2977	165
399	20250320	144500	625352735	2980	2982	2982	2980	51
400	20250320	144400	625200751	2980	2977	2980	2977	132
401	20250320	144300	624807409	2975	2975	2975	2975	66
402	20250320	144200	624611059	2980	2980	2980	2980	10
403	20250320	144100	624581259	2975	2975	2975	2975	0
404	20250320	144000	624581259	2975	2975	2975	2975	170
405	20250320	143900	624075509	2970	2975	2975	2970	171
406	20250320	143800	623566814	2980	2975	2980	2975	9
407	20250320	143700	623540034	2975	2980	2980	2975	81
408	20250320	143600	623298984	2980	2980	2980	2980	172
409	20250320	143500	622786424	2985	2980	2985	2980	241
410	20250320	143400	622067369	2975	2975	2975	2975	72
411	20250320	143300	621853169	2980	2980	2980	2980	0
412	20250320	143200	621853169	2980	2980	2980	2980	442
413	20250320	143100	620536009	2985	2985	2985	2985	187
414	20250320	143000	619977814	2985	2985	2985	2985	56
415	20250320	142900	619810654	2980	2980	2980	2980	0
416	20250320	142800	619810654	2980	2985	2985	2980	205
417	20250320	142700	619199229	2990	2990	2990	2990	176
418	20250320	142600	618672989	2990	2990	2990	2990	500
419	20250320	142500	617177989	2985	2985	2985	2985	54
420	20250320	142400	617016799	2985	2995	2995	2985	515
421	20250320	142300	615477014	2985	2985	2985	2985	0
422	20250320	142200	615477014	2985	2985	2985	2985	6
423	20250320	142100	615459104	2980	2980	2980	2980	66
424	20250320	142000	615262424	2985	2985	2985	2985	135
425	20250320	141900	614859449	2985	2985	2985	2985	0
426	20250320	141800	614859449	2985	2985	2990	2985	185
427	20250320	141700	614307219	2985	2985	2985	2985	14
428	20250320	141600	614265429	2990	2990	2990	2990	0
429	20250320	141500	614265429	2990	2990	2990	2990	2
430	20250320	141400	614259449	2990	2990	2990	2990	1
431	20250320	141300	614256459	2995	2995	2995	2995	175
432	20250320	141200	613732334	3000	3000	3000	3000	0
433	20250320	141100	613732334	3000	3000	3000	3000	1
434	20250320	141000	613729334	2980	2980	2980	2980	332
435	20250320	140900	612739974	2975	2975	2975	2975	126
436	20250320	140800	612365124	2965	2975	2975	2965	1005
437	20250320	140700	609385249	2975	2970	2975	2970	67
438	20250320	140600	609186254	2965	2970	2970	2965	6569
439	20250320	140500	589708839	2980	2980	2985	2980	135
440	20250320	140400	589306394	2980	2980	2980	2980	121
441	20250320	140300	588945814	2965	2985	2985	2965	3442
442	20250320	140200	578723334	2985	2985	2985	2985	0
443	20250320	140100	578723334	2985	2985	2985	2985	0
444	20250320	140000	578723334	2985	2995	2995	2985	271
445	20250320	135900	577912649	3000	3000	3000	3000	1
446	20250320	135800	577909649	2985	2980	2985	2980	363
447	20250320	135700	576827644	2985	2985	2985	2985	0
448	20250320	135600	576827644	2985	2985	2985	2985	79
449	20250320	135500	576591829	2985	2980	2985	2980	305
450	20250320	135400	575682444	2990	2990	2990	2990	0
451	20250320	135300	575682444	2990	2990	2990	2990	22
452	20250320	135200	575616664	3000	3000	3000	3000	0
453	20250320	135100	575616664	3000	2985	3000	2980	725
454	20250320	135000	573447869	3000	3000	3000	3000	1
455	20250320	134900	573444869	2985	2985	2985	2985	149
456	20250320	134800	573000104	2985	2985	2985	2985	0
457	20250320	134700	573000104	2985	2985	2985	2985	91
458	20250320	134600	572728469	2985	2985	2985	2985	1
459	20250320	134500	572725484	2985	2985	2985	2985	40
460	20250320	134400	572606084	2985	2990	2990	2985	122
461	20250320	134300	572241679	2995	2995	2995	2995	0
462	20250320	134200	572241679	2995	2990	2995	2990	133
463	20250320	134100	571844004	2985	2985	2985	2985	45
464	20250320	134000	571709679	2995	2995	2995	2995	1
465	20250320	133900	571706684	3000	3000	3000	3000	0
466	20250320	133800	571706684	3000	2995	3000	2995	196
467	20250320	133700	571119559	2985	2990	2995	2985	1461
468	20250320	133600	566751394	2995	2995	2995	2995	10
469	20250320	133500	566721444	3000	3000	3000	3000	85
470	20250320	133400	566466444	3000	3000	3000	3000	66
471	20250320	133300	566268444	3000	2990	3000	2990	91
472	20250320	133200	565996104	2995	2995	2995	2995	1
473	20250320	133100	565993109	2990	2990	2990	2990	213
474	20250320	133000	565356239	2995	2990	2995	2990	67
475	20250320	132900	565155904	2990	2990	2990	2990	93
476	20250320	132800	564877834	2990	2992	2992	2990	14
477	20250320	132700	564835954	2995	2995	2995	2995	48
478	20250320	132600	564692194	2995	2995	2995	2995	0
479	20250320	132500	564692194	2995	2995	2995	2995	66
480	20250320	132400	564494524	2995	2995	2995	2995	66
481	20250320	132300	564296854	3000	3000	3000	3000	10
482	20250320	132200	564266854	3000	3000	3000	3000	0
483	20250320	132100	564266854	3000	3000	3000	3000	30
484	20250320	132000	564176854	3000	3000	3000	3000	177
485	20250320	131900	563645854	3000	3000	3000	3000	0
486	20250320	131800	563645854	3000	2995	3000	2995	925
487	20250320	131700	560871364	2995	2995	2995	2995	4
488	20250320	131600	560859384	2995	2995	2995	2995	1
489	20250320	131500	560856389	3000	2995	3000	2995	284
490	20250320	131400	560004719	2985	2985	2985	2985	0
491	20250320	131300	560004719	2985	2985	2985	2985	0
492	20250320	131200	560004719	2985	2985	2985	2985	0
493	20250320	131100	560004719	2985	2975	2985	2975	4036
494	20250320	131000	547958419	2985	2985	2985	2985	3
495	20250320	130900	547949464	2980	2980	2980	2980	132
496	20250320	130800	547556104	2975	2975	2975	2975	86
497	20250320	130700	547300254	2985	2985	2985	2985	175
498	20250320	130600	546777879	2980	2980	2982	2980	76
499	20250320	130500	546551299	2980	2982	2982	2975	1186
500	20250320	130400	543022181	2982	2982	2982	2982	1
501	20250320	130300	543019199	2980	2980	2980	2980	55
502	20250320	130200	542855299	2980	2985	2990	2980	335
503	20250320	130100	541855534	2975	2980	2980	2970	574
504	20250320	130000	540148469	3010	3010	3010	3010	0
505	20250320	125900	540148469	3010	2990	3010	2975	2361
506	20250320	125800	533074319	2990	2990	2990	2990	83
507	20250320	125700	532826149	2985	2985	2985	2985	66
508	20250320	125600	532629139	2990	2990	2990	2990	0
509	20250320	125500	532629139	2990	2990	2990	2990	49
510	20250320	125400	532482629	2990	2990	2990	2990	66
511	20250320	125300	532285289	2990	2990	2990	2990	66
512	20250320	125200	532087949	2985	2985	2985	2985	156
513	20250320	125100	531622289	2985	2985	2985	2985	65
514	20250320	125000	531428264	2980	2980	2980	2980	132
515	20250320	124900	531034904	2975	2990	2995	2970	3341
516	20250320	124800	521075879	3000	3005	3005	3000	173
517	20250320	124700	520556869	3005	3005	3005	3005	74
518	20250320	124600	520334499	3030	3030	3030	3030	0
519	20250320	124500	520334499	3030	3015	3030	3015	1041
520	20250320	124400	517195669	3015	3015	3020	3015	537
521	20250320	124300	515575874	3005	3000	3005	3000	96
522	20250320	124200	515287724	3000	3000	3000	3000	0
523	20250320	124100	515287724	3000	2995	3000	2995	146
524	20250320	124000	514850054	3005	3005	3005	3005	177
525	20250320	123900	514318169	3010	3010	3010	3010	1
526	20250320	123800	514315159	3005	3005	3005	3005	132
527	20250320	123700	513918499	3005	3005	3005	3005	0
528	20250320	123600	513918499	3005	3005	3005	3005	67
529	20250320	123500	513717164	3005	3005	3005	3005	66
530	20250320	123400	513518834	3010	2990	3010	2985	541
531	20250320	123300	511902374	2990	2990	2990	2990	67
532	20250320	123200	511702044	3000	3025	3025	2970	7461
533	20250320	123100	489401759	3025	3025	3025	3025	66
534	20250320	123000	489202109	3035	3035	3035	3035	0
535	20250320	122900	489202109	3035	3035	3035	3035	0
536	20250320	122800	489202109	3035	3035	3035	3035	0
537	20250320	122700	489202109	3035	3035	3035	3035	176
538	20250320	122600	488667949	3030	3030	3030	3030	0
539	20250320	122500	488667949	3030	3030	3030	3030	192
540	20250320	122400	488086189	3030	3030	3030	3030	134
541	20250320	122300	487680169	3030	3030	3030	3030	0
542	20250320	122200	487680169	3030	3030	3030	3030	137
543	20250320	122100	487265059	3025	3025	3025	3025	67
544	20250320	122000	487062384	3045	3045	3045	3045	0
545	20250320	121900	487062384	3045	3045	3045	3045	0
546	20250320	121800	487062384	3045	3020	3055	3020	285
547	20250320	121700	486194414	3020	3020	3020	3020	67
548	20250320	121600	485992074	3005	3025	3025	3005	167
549	20250320	121500	485488239	3025	3025	3025	3025	3
550	20250320	121400	485479164	3025	3030	3030	3025	31
551	20250320	121300	485385379	3025	3025	3025	3025	147
552	20250320	121200	484940704	3020	3020	3020	3020	222
553	20250320	121100	484270264	3020	3030	3030	3020	162
554	20250320	121000	483780074	3050	3050	3050	3050	0
555	20250320	120900	483780074	3050	3050	3050	3050	179
556	20250320	120800	483234124	3035	3035	3035	3035	0
557	20250320	120700	483234124	3035	3040	3040	3035	253
558	20250320	120600	482465074	3050	3040	3050	3040	220
559	20250320	120500	481796254	3035	3035	3035	3035	67
560	20250320	120400	481592909	3030	3025	3030	3025	181
561	20250320	120300	481044979	3025	3025	3025	3025	67
562	20250320	120200	480842304	3025	3030	3030	3025	367
563	20250320	120100	479730629	3025	3025	3025	3025	0
564	20250320	120000	479730629	3025	3030	3030	3025	242
565	20250320	115900	478997704	3025	3020	3025	3020	134
566	20250320	115800	478592689	3020	3020	3020	3020	0
567	20250320	115700	478592689	3020	3020	3020	3020	67
568	20250320	115600	478390349	3020	3020	3020	3020	67
569	20250320	115500	478188009	3015	3015	3015	3015	0
570	20250320	115400	478188009	3015	3015	3015	3015	93
571	20250320	115300	477907614	3000	3000	3000	3000	0
572	20250320	115200	477907614	3000	3025	3025	2995	1707
573	20250320	115100	472775760	3020	3020	3020	3020	79
574	20250320	115000	472537180	3020	3020	3020	3020	67
575	20250320	114900	472334840	3010	3010	3010	3010	0
576	20250320	114800	472334840	3010	3010	3010	3010	0
577	20250320	114700	472334840	3010	3030	3030	3010	1475
578	20250320	114600	467875565	3025	3025	3025	3025	67
579	20250320	114500	467672890	3025	3025	3025	3025	367
580	20250320	114400	466562715	3020	3020	3020	3020	57
581	20250320	114300	466390575	3015	3015	3015	3015	163
582	20250320	114200	465899130	3015	3015	3015	3015	67
583	20250320	114100	465697125	3020	3020	3020	3020	10
584	20250320	114000	465666925	3025	3025	3025	3025	0
585	20250320	113900	465666925	3025	3025	3025	3025	50
586	20250320	113800	465515675	3025	3025	3025	3025	306
587	20250320	113700	464590025	3020	3025	3025	3020	180
588	20250320	113600	464045595	3025	3010	3025	3010	300
589	20250320	113500	463140070	3020	3020	3020	3020	0
590	20250320	113400	463140070	3020	3020	3020	3020	0
591	20250320	113300	463140070	3020	3020	3020	3020	176
592	20250320	113200	462608550	3020	3015	3020	3015	331
593	20250320	113100	461609265	3015	3015	3020	3015	356
594	20250320	113000	460534530	3020	3020	3020	3020	0
595	20250320	112900	460534530	3020	3020	3020	3020	176
596	20250320	112800	460003010	3020	3020	3020	3020	1
597	20250320	112700	459999990	3000	3000	3000	3000	1364
598	20250320	112600	455907990	3000	2995	3000	2995	1134
599	20250320	112500	452506660	3000	3000	3000	3000	50
600	20250320	112400	452356660	3000	2995	3000	2995	726
601	20250320	112300	450178995	3000	2995	3000	2995	3395
602	20250320	112200	439994330	3000	3015	3015	2995	4880
603	20250320	112100	425353235	3020	3020	3020	3020	3326
604	20250320	112000	415308715	3020	3015	3020	3015	79
605	20250320	111900	415070470	3020	3020	3020	3020	10
606	20250320	111800	415040270	3015	3015	3015	3015	85
607	20250320	111700	414783995	3020	3020	3020	3020	0
608	20250320	111600	414783995	3020	3020	3020	3020	175
609	20250320	111500	414255495	3015	3015	3015	3015	67
610	20250320	111400	414053490	3020	3020	3020	3020	0
611	20250320	111300	414053490	3020	3020	3020	3020	9
612	20250320	111200	414026310	3025	3020	3025	3020	137
613	20250320	111100	413612555	3020	3020	3020	3020	33
614	20250320	111000	413512895	3020	3020	3020	3020	101
615	20250320	110900	413207875	3025	3025	3025	3025	0
616	20250320	110800	413207875	3025	3025	3025	3025	0
617	20250320	110700	413207875	3025	3025	3025	3025	176
618	20250320	110600	412675475	3020	3020	3020	3020	71
619	20250320	110500	412461055	3020	3025	3025	3020	75
620	20250320	110400	412234515	3025	3025	3025	3025	3
621	20250320	110300	412225440	3025	3025	3025	3020	72
622	20250320	110200	412007670	3025	3025	3025	3025	113
623	20250320	110100	411665845	3020	3020	3020	3020	67
624	20250320	110000	411463505	3025	3025	3025	3025	20
625	20250320	105900	411403005	3025	3020	3025	3020	77
626	20250320	105800	411170415	3020	3015	3020	3015	6
627	20250320	105700	411152305	3015	3015	3015	3015	67
628	20250320	105600	410950300	3015	3020	3020	3015	131
629	20250320	105500	410555085	3020	3020	3020	3020	1
630	20250320	105400	410552065	3015	3020	3020	3015	68
631	20250320	105300	410347040	3015	3015	3015	3015	67
632	20250320	105200	410145035	3020	3020	3020	3020	1
633	20250320	105100	410142015	3015	3015	3015	3015	0
634	20250320	105000	410142015	3015	3015	3015	3015	134
635	20250320	104900	409738005	3015	3015	3015	3015	46
636	20250320	104800	409599315	3015	3015	3015	3015	21
637	20250320	104700	409536000	3015	3015	3015	3015	134
638	20250320	104600	409131990	3015	3015	3015	3015	0
639	20250320	104500	409131990	3015	3015	3015	3015	67
640	20250320	104400	408929985	3025	3025	3025	3025	459
641	20250320	104300	407541510	3025	3025	3025	3025	375
642	20250320	104200	406407135	3025	3025	3025	3025	0
643	20250320	104100	406407135	3025	3025	3025	3025	0
644	20250320	104000	406407135	3025	3025	3025	3025	67
645	20250320	103900	406204460	3030	3030	3030	3030	0
646	20250320	103800	406204460	3030	3030	3030	3015	138
647	20250320	103700	405786410	3015	3010	3015	3010	475
648	20250320	103600	404355330	3005	3005	3005	3005	167
649	20250320	103500	403853495	3010	3010	3010	3010	0
650	20250320	103400	403853495	3010	2995	3010	2995	800
651	20250320	103300	401448840	2995	2995	2995	2995	99
652	20250320	103200	401152335	2990	2985	2990	2985	330
653	20250320	103100	400166950	2985	2980	2985	2980	510
654	20250320	103000	398644935	2965	3015	3035	2965	3856
655	20250320	102900	387142860	3000	3000	3000	3000	3
656	20250320	102800	387133860	3025	3025	3025	3025	3
657	20250320	102700	387124785	3025	2995	3025	2995	1977
658	20250320	102600	381165865	2975	3005	3005	2975	92
659	20250320	102500	380891655	3015	2970	3015	2970	1567
660	20250320	102400	376177215	2970	2970	2970	2970	0
661	20250320	102300	376177215	2970	2970	2970	2970	67
662	20250320	102200	375978225	2995	2990	2995	2975	318
663	20250320	102100	375029060	3000	3000	3000	3000	0
664	20250320	102000	375029060	3000	3015	3015	3000	31
665	20250320	101900	374936045	3020	3020	3020	3020	0
666	20250320	101800	374936045	3020	3025	3030	3020	311
667	20250320	101700	373994935	3020	3010	3020	3010	1683
668	20250320	101600	368915565	3010	2990	3010	2990	938
669	20250320	101500	366103235	2980	2965	2980	2965	2398
670	20250320	101400	358964640	2965	2955	2965	2955	215
671	20250320	101300	358328485	2960	2960	2960	2960	176
672	20250320	101200	357807525	2955	2960	2960	2955	203
673	20250320	101100	357206980	2955	2955	2955	2955	57
674	20250320	101000	357038545	2955	2955	2955	2955	800
675	20250320	100900	354674545	2960	2970	2975	2960	415
676	20250320	100800	353442515	2965	2955	2965	2955	1097
677	20250320	100700	350192605	2955	2955	2955	2955	231
678	20250320	100600	349510000	2955	2955	2955	2950	1707
679	20250320	100500	344467610	2955	2955	2960	2955	304
680	20250320	100400	343568980	2955	2950	2955	2950	278
681	20250320	100300	342747865	2950	2950	2950	2950	134
682	20250320	100200	342352565	2955	2965	2965	2950	3355
683	20250320	100100	332426830	2965	2970	2970	2965	1195
684	20250320	100000	328879540	2980	2975	2980	2975	189
685	20250320	095900	328316385	2975	2980	2985	2975	801
686	20250320	095800	325930535	2980	2985	2985	2980	2023
687	20250320	095700	319899240	3005	3000	3005	3000	14
688	20250320	095600	319857205	2985	3000	3000	2985	252
689	20250320	095500	319102025	2990	2990	2990	2990	200
690	20250320	095400	318504025	2995	2995	2995	2995	0
691	20250320	095300	318504025	2995	2995	2995	2995	790
692	20250320	095200	316137975	3010	3010	3010	3010	100
693	20250320	095100	315836975	3010	3010	3015	2980	3802
694	20250320	095000	304438605	2990	2995	2995	2990	1573
695	20250320	094900	299730385	3000	2990	3000	2990	421
696	20250320	094800	298467735	2995	2990	2995	2990	429
697	20250320	094700	297183880	2980	2975	2980	2970	718
698	20250320	094600	295049480	2975	2980	2985	2965	2081
699	20250320	094500	288861965	2985	2990	2990	2980	3197
700	20250320	094400	279318575	2990	2985	2990	2985	863
701	20250320	094300	276739905	2980	2980	2995	2980	429
702	20250320	094200	275458640	2980	2975	2980	2975	509
703	20250320	094100	273942990	2980	2970	2980	2970	373
704	20250320	094000	272834530	2980	2980	2990	2975	568
705	20250320	093900	271142345	2980	2980	2985	2975	1001
706	20250320	093800	268158105	2975	2945	2975	2940	1639
707	20250320	093700	263315250	2945	2940	2945	2940	750
708	20250320	093600	261109000	2945	2930	2945	2930	1004
709	20250320	093500	258153935	2920	2930	2940	2920	2685
710	20250320	093400	250312330	2935	2900	2940	2900	225
711	20250320	093300	249652070	2900	2945	2950	2900	8478
712	20250320	093200	224934175	2925	2935	2935	2925	1293
713	20250320	093100	221151150	2925	2950	2975	2925	3585
714	20250320	093000	210636725	2950	3000	3000	2935	1762
715	20250320	092900	205433035	2980	2990	3000	2965	3907
716	20250320	092800	193774155	2980	2960	2980	2930	2233
717	20250320	092700	187155520	2970	3030	3030	2925	8840
718	20250320	092600	160703340	3040	3060	3060	3030	11273
719	20250320	092500	126455965	3075	3075	3075	3075	174
720	20250320	092400	125920915	3080	3095	3110	3035	6494
721	20250320	092300	106040390	3090	3090	3090	3090	0
722	20250320	092200	106040390	3090	3090	3090	3090	802
723	20250320	092100	103562210	3090	3120	3125	3090	737
724	20250320	092000	101275505	3120	3120	3120	3120	0
725	20250320	091900	101275505	3120	3110	3120	3095	818
726	20250320	091800	98737095	3110	3125	3125	3110	289
727	20250320	091700	97833985	3125	3125	3125	3125	150
728	20250320	091600	97365235	3125	3125	3125	3125	189
729	20250320	091500	96774610	3130	3125	3135	3125	403
730	20250320	091400	95514480	3115	3115	3115	3115	0
731	20250320	091300	95514480	3115	3100	3115	3085	3596
732	20250320	091200	84380710	3100	3100	3105	3095	6967
733	20250320	091100	62783310	3005	3005	3005	3005	0
734	20250320	091000	62783310	3005	3190	3190	3005	6520
735	20250320	090900	42374765	3195	3185	3220	3185	240
736	20250320	090800	41610060	3220	3220	3220	3220	0
737	20250320	090700	41610060	3220	3180	3220	3180	1298
738	20250320	090600	37478380	3180	3180	3180	3175	1971
739	20250320	090500	31211640	3180	3180	3180	3180	2474
740	20250320	090400	23344320	3180	3175	3180	3175	467
741	20250320	090300	21859550	3175	3180	3180	3175	2012
742	20250320	090200	15461420	3180	3190	3205	3180	3097
743	20250320	090100	5598740	3195	3205	3205	3195	170
744	20250320	090000	5054400	3230	3230	3230	3200	1568