KissMeData/049720/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	193400	198879805	9670	9670	9670	9670	307
3	20250321	193300	198879805	9670	9670	9670	9670	0
4	20250321	193200	198879805	9670	9670	9670	9670	0
5	20250321	193100	198879805	9670	9670	9670	9670	0
6	20250321	193000	198879805	9670	9670	9670	9670	0
7	20250321	192900	198879805	9670	9670	9670	9670	0
8	20250321	192800	198879805	9670	9670	9670	9670	0
9	20250321	192700	198879805	9670	9670	9670	9670	0
10	20250321	192600	198879805	9670	9670	9670	9670	0
11	20250321	192500	198879805	9670	9670	9670	9670	0
12	20250321	192400	198879805	9670	9670	9670	9670	0
13	20250321	192300	198879805	9670	9670	9670	9670	0
14	20250321	192200	198879805	9670	9670	9670	9670	0
15	20250321	192100	198879805	9670	9670	9670	9670	0
16	20250321	192000	198879805	9670	9670	9670	9670	0
17	20250321	191900	198879805	9670	9670	9670	9670	0
18	20250321	191800	198879805	9670	9670	9670	9670	0
19	20250321	191700	198879805	9670	9670	9670	9670	0
20	20250321	191600	198879805	9670	9670	9670	9670	0
21	20250321	191500	198879805	9670	9670	9670	9670	0
22	20250321	191400	198879805	9670	9670	9670	9670	0
23	20250321	191300	198879805	9670	9670	9670	9670	0
24	20250321	191200	198879805	9670	9670	9670	9670	0
25	20250321	191100	198879805	9670	9670	9670	9670	0
26	20250321	191000	198879805	9670	9670	9670	9670	0
27	20250321	190900	198879805	9670	9670	9670	9670	0
28	20250321	190800	198879805	9670	9670	9670	9670	0
29	20250321	190700	198879805	9670	9670	9670	9670	0
30	20250321	190600	198879805	9670	9670	9670	9670	0
31	20250321	190500	198879805	9670	9670	9670	9670	0
32	20250321	190400	198879805	9670	9670	9670	9670	307
33	20250321	190300	198879805	9670	9670	9670	9670	0
34	20250321	190200	198879805	9670	9670	9670	9670	0
35	20250321	190100	198879805	9670	9670	9670	9670	0
36	20250321	190000	198879805	9670	9670	9670	9670	0
37	20250321	185900	198879805	9670	9670	9670	9670	0
38	20250321	185800	198879805	9670	9670	9670	9670	0
39	20250321	185700	198879805	9670	9670	9670	9670	0
40	20250321	185600	198879805	9670	9670	9670	9670	0
41	20250321	185500	198879805	9670	9670	9670	9670	0
42	20250321	185400	198879805	9670	9670	9670	9670	0
43	20250321	185300	198879805	9670	9670	9670	9670	0
44	20250321	185200	198879805	9670	9670	9670	9670	0
45	20250321	185100	198879805	9670	9670	9670	9670	0
46	20250321	185000	198879805	9670	9670	9670	9670	0
47	20250321	184900	198879805	9670	9670	9670	9670	0
48	20250321	184800	198879805	9670	9670	9670	9670	0
49	20250321	184700	198879805	9670	9670	9670	9670	0
50	20250321	184600	198879805	9670	9670	9670	9670	0
51	20250321	184500	198879805	9670	9670	9670	9670	0
52	20250321	184400	198879805	9670	9670	9670	9670	0
53	20250321	184300	198879805	9670	9670	9670	9670	0
54	20250321	184200	198879805	9670	9670	9670	9670	0
55	20250321	184100	198879805	9670	9670	9670	9670	0
56	20250321	184000	198879805	9670	9670	9670	9670	0
57	20250321	183900	198879805	9670	9670	9670	9670	0
58	20250321	183800	198879805	9670	9670	9670	9670	0
59	20250321	183700	198879805	9670	9670	9670	9670	0
60	20250321	183600	198879805	9670	9670	9670	9670	0
61	20250321	183500	198879805	9670	9670	9670	9670	0
62	20250321	183400	198879805	9670	9670	9670	9670	307
63	20250321	183300	198879805	9670	9670	9670	9670	0
64	20250321	183200	198879805	9670	9670	9670	9670	0
65	20250321	183100	198879805	9670	9670	9670	9670	0
66	20250321	183000	198879805	9670	9670	9670	9670	0
67	20250321	182900	198879805	9670	9670	9670	9670	0
68	20250321	182800	198879805	9670	9670	9670	9670	0
69	20250321	182700	198879805	9670	9670	9670	9670	0
70	20250321	182600	198879805	9670	9670	9670	9670	0
71	20250321	182500	198879805	9670	9670	9670	9670	0
72	20250321	182400	198879805	9670	9670	9670	9670	0
73	20250321	182300	198879805	9670	9670	9670	9670	0
74	20250321	182200	198879805	9670	9670	9670	9670	0
75	20250321	182100	198879805	9670	9670	9670	9670	0
76	20250321	182000	198879805	9670	9670	9670	9670	0
77	20250321	181900	198879805	9670	9670	9670	9670	0
78	20250321	181800	198879805	9670	9670	9670	9670	0
79	20250321	181700	198879805	9670	9670	9670	9670	0
80	20250321	181600	198879805	9670	9670	9670	9670	0
81	20250321	181500	198879805	9670	9670	9670	9670	0
82	20250321	181400	198879805	9670	9670	9670	9670	0
83	20250321	181300	198879805	9670	9670	9670	9670	0
84	20250321	181200	198879805	9670	9670	9670	9670	0
85	20250321	181100	198879805	9670	9670	9670	9670	0
86	20250321	181000	198879805	9670	9670	9670	9670	0
87	20250321	180900	198879805	9670	9670	9670	9670	0
88	20250321	180800	198879805	9670	9670	9670	9670	0
89	20250321	180700	198879805	9670	9670	9670	9670	0
90	20250321	180600	198879805	9670	9670	9670	9670	0
91	20250321	180500	198879805	9670	9670	9670	9670	0
92	20250321	180400	198879805	9670	9670	9670	9670	307
93	20250321	180300	198879805	9670	9670	9670	9670	0
94	20250321	180200	198879805	9670	9670	9670	9670	0
95	20250321	180100	198879805	9670	9670	9670	9670	0
96	20250321	180000	198879805	9670	9670	9670	9670	0
97	20250321	175900	198879805	9670	9670	9670	9670	0
98	20250321	175800	198879805	9670	9670	9670	9670	0
99	20250321	175700	198879805	9670	9670	9670	9670	0
100	20250321	175600	198879805	9670	9670	9670	9670	0
101	20250321	175500	198879805	9670	9670	9670	9670	0
102	20250321	175400	198879805	9670	9670	9670	9670	0
103	20250321	175300	198879805	9670	9670	9670	9670	0
104	20250321	175200	198879805	9670	9670	9670	9670	0
105	20250321	175100	198879805	9670	9670	9670	9670	0
106	20250321	175000	198879805	9670	9670	9670	9670	0
107	20250321	174900	198879805	9670	9670	9670	9670	0
108	20250321	174800	198879805	9670	9670	9670	9670	0
109	20250321	174700	198879805	9670	9670	9670	9670	0
110	20250321	174600	198879805	9670	9670	9670	9670	0
111	20250321	174500	198879805	9670	9670	9670	9670	0
112	20250321	174400	198879805	9670	9670	9670	9670	0
113	20250321	174300	198879805	9670	9670	9670	9670	0
114	20250321	174200	198879805	9670	9670	9670	9670	0
115	20250321	174100	198879805	9670	9670	9670	9670	0
116	20250321	174000	198879805	9670	9670	9670	9670	0
117	20250321	173900	198879805	9670	9670	9670	9670	0
118	20250321	173800	198879805	9670	9670	9670	9670	0
119	20250321	173700	198879805	9670	9670	9670	9670	0
120	20250321	173600	198879805	9670	9670	9670	9670	0
121	20250321	173500	198879805	9670	9670	9670	9670	0
122	20250321	173400	198879805	9670	9670	9670	9670	307
123	20250321	173300	198879805	9670	9670	9670	9670	0
124	20250321	173200	198879805	9670	9670	9670	9670	0
125	20250321	173100	198879805	9670	9670	9670	9670	0
126	20250321	173000	198879805	9670	9670	9670	9670	0
127	20250321	172900	198879805	9670	9670	9670	9670	0
128	20250321	172800	198879805	9670	9670	9670	9670	0
129	20250321	172700	198879805	9670	9670	9670	9670	0
130	20250321	172600	198879805	9670	9670	9670	9670	0
131	20250321	172500	198879805	9670	9670	9670	9670	0
132	20250321	172400	198879805	9670	9670	9670	9670	0
133	20250321	172300	198879805	9670	9670	9670	9670	0
134	20250321	172200	198879805	9670	9670	9670	9670	0
135	20250321	172100	198879805	9670	9670	9670	9670	0
136	20250321	172000	198879805	9670	9670	9670	9670	0
137	20250321	171900	198879805	9670	9670	9670	9670	0
138	20250321	171800	198879805	9670	9670	9670	9670	0
139	20250321	171700	198879805	9670	9670	9670	9670	0
140	20250321	171600	198879805	9670	9670	9670	9670	0
141	20250321	171500	198879805	9670	9670	9670	9670	0
142	20250321	171400	198879805	9670	9670	9670	9670	0
143	20250321	171300	198879805	9670	9670	9670	9670	0
144	20250321	171200	198879805	9670	9670	9670	9670	0
145	20250321	171100	198879805	9670	9670	9670	9670	0
146	20250321	171000	198879805	9670	9670	9670	9670	0
147	20250321	170900	198879805	9670	9670	9670	9670	0
148	20250321	170800	198879805	9670	9670	9670	9670	0
149	20250321	170700	198879805	9670	9670	9670	9670	0
150	20250321	170600	198879805	9670	9670	9670	9670	0
151	20250321	170500	198879805	9670	9670	9670	9670	0
152	20250321	170400	198879805	9670	9670	9670	9670	307
153	20250321	170300	198879805	9670	9670	9670	9670	0
154	20250321	170200	198879805	9670	9670	9670	9670	0
155	20250321	170100	198879805	9670	9670	9670	9670	0
156	20250321	170000	198879805	9670	9670	9670	9670	0
157	20250321	165900	198879805	9670	9670	9670	9670	0
158	20250321	165800	198879805	9670	9670	9670	9670	0
159	20250321	165700	198879805	9670	9670	9670	9670	0
160	20250321	165600	198879805	9670	9670	9670	9670	0
161	20250321	165500	198879805	9670	9670	9670	9670	0
162	20250321	165400	198879805	9670	9670	9670	9670	0
163	20250321	165300	198879805	9670	9670	9670	9670	0
164	20250321	165200	198879805	9670	9670	9670	9670	0
165	20250321	165100	198879805	9670	9670	9670	9670	0
166	20250321	165000	198879805	9670	9670	9670	9670	0
167	20250321	164900	198879805	9670	9670	9670	9670	0
168	20250321	164800	198879805	9670	9670	9670	9670	0
169	20250321	164700	198879805	9670	9670	9670	9670	0
170	20250321	164600	198879805	9670	9670	9670	9670	0
171	20250321	164500	198879805	9670	9670	9670	9670	0
172	20250321	164400	198879805	9670	9670	9670	9670	0
173	20250321	164300	198879805	9670	9670	9670	9670	0
174	20250321	164200	198879805	9670	9670	9670	9670	0
175	20250321	164100	198879805	9670	9670	9670	9670	0
176	20250321	164000	198879805	9670	9670	9670	9670	0
177	20250321	163900	198879805	9670	9670	9670	9670	0
178	20250321	163800	198879805	9670	9670	9670	9670	0
179	20250321	163700	198879805	9670	9670	9670	9670	0
180	20250321	163600	198879805	9670	9670	9670	9670	0
181	20250321	163500	198879805	9670	9670	9670	9670	0
182	20250321	163400	198879805	9670	9670	9670	9670	307
183	20250321	163300	198879805	9670	9670	9670	9670	0
184	20250321	163200	198879805	9670	9670	9670	9670	0
185	20250321	163100	198879805	9670	9670	9670	9670	0
186	20250321	163000	198879805	9670	9670	9670	9670	0
187	20250321	162900	198879805	9670	9670	9670	9670	0
188	20250321	162800	198879805	9670	9670	9670	9670	0
189	20250321	162700	198879805	9670	9670	9670	9670	0
190	20250321	162600	198879805	9670	9670	9670	9670	0
191	20250321	162500	198879805	9670	9670	9670	9670	0
192	20250321	162400	198879805	9670	9670	9670	9670	0
193	20250321	162300	198879805	9670	9670	9670	9670	0
194	20250321	162200	198879805	9670	9670	9670	9670	0
195	20250321	162100	198879805	9670	9670	9670	9670	0
196	20250321	162000	198879805	9670	9670	9670	9670	0
197	20250321	161900	198879805	9670	9670	9670	9670	0
198	20250321	161800	198879805	9670	9670	9670	9670	0
199	20250321	161700	198879805	9670	9670	9670	9670	0
200	20250321	161600	198879805	9670	9670	9670	9670	0
201	20250321	161500	198879805	9670	9670	9670	9670	0
202	20250321	161400	198879805	9670	9670	9670	9670	0
203	20250321	161300	198879805	9670	9670	9670	9670	0
204	20250321	161200	198879805	9670	9670	9670	9670	0
205	20250321	161100	198879805	9670	9670	9670	9670	0
206	20250321	161000	198879805	9670	9670	9670	9670	0
207	20250321	160900	198879805	9670	9670	9670	9670	0
208	20250321	160800	198879805	9670	9670	9670	9670	0
209	20250321	160700	198879805	9670	9670	9670	9670	0
210	20250321	160600	198879805	9670	9670	9670	9670	0
211	20250321	160500	198879805	9670	9670	9670	9670	0
212	20250321	160400	198879805	9670	9670	9670	9670	307
213	20250321	160300	198879805	9670	9670	9670	9670	0
214	20250321	160200	198879805	9670	9670	9670	9670	0
215	20250321	160100	198879805	9670	9670	9670	9670	0
216	20250321	160000	198879805	9670	9670	9670	9670	0
217	20250321	155900	198879805	9670	9670	9670	9670	0
218	20250321	155800	198879805	9670	9670	9670	9670	0
219	20250321	155700	198879805	9670	9670	9670	9670	0
220	20250321	155600	198879805	9670	9670	9670	9670	0
221	20250321	155500	198879805	9670	9670	9670	9670	0
222	20250321	155400	198879805	9670	9670	9670	9670	0
223	20250321	155300	198879805	9670	9670	9670	9670	0
224	20250321	155200	198879805	9670	9670	9670	9670	0
225	20250321	155100	198879805	9670	9670	9670	9670	0
226	20250321	155000	198879805	9670	9670	9670	9670	0
227	20250321	154900	198879805	9670	9670	9670	9670	0
228	20250321	154800	198879805	9670	9670	9670	9670	0
229	20250321	154700	198879805	9670	9670	9670	9670	0
230	20250321	154600	198879805	9670	9670	9670	9670	0
231	20250321	154500	198879805	9670	9670	9670	9670	0
232	20250321	154400	198879805	9670	9670	9670	9670	0
233	20250321	154300	198879805	9670	9670	9670	9670	0
234	20250321	154200	198879805	9670	9670	9670	9670	0
235	20250321	154100	198879805	9670	9670	9670	9670	0
236	20250321	154000	198879805	9670	9670	9670	9670	0
237	20250321	153900	198879805	9670	9670	9670	9670	0
238	20250321	153800	198879805	9670	9670	9670	9670	0
239	20250321	153700	198879805	9670	9670	9670	9670	0
240	20250321	153600	198879805	9670	9670	9670	9670	0
241	20250321	153500	198879805	9670	9670	9670	9670	0
242	20250321	153400	198879805	9670	9670	9670	9670	307
243	20250321	153300	198879805	9670	9670	9670	9670	0
244	20250321	153200	198879805	9670	9670	9670	9670	0
245	20250321	153100	198879805	9670	9670	9670	9670	0
246	20250321	153000	198879805	9670	9670	9670	9670	307
247	20250321	152900	195911115	9680	9680	9680	9680	0
248	20250321	152800	195911115	9680	9680	9680	9680	0
249	20250321	152700	195911115	9680	9680	9680	9680	0
250	20250321	152600	195911115	9680	9680	9680	9680	0
251	20250321	152500	195911115	9680	9680	9680	9680	0
252	20250321	152400	195911115	9680	9680	9680	9680	0
253	20250321	152300	195911115	9680	9680	9680	9680	0
254	20250321	152200	195911115	9680	9680	9680	9680	0
255	20250321	152100	195911115	9680	9680	9680	9680	0
256	20250321	152000	195911115	9680	9680	9680	9680	0
257	20250321	151900	195911115	9680	9690	9690	9680	158
258	20250321	151800	194381665	9690	9690	9690	9690	0
259	20250321	151700	194381665	9690	9690	9690	9690	1
260	20250321	151600	194371975	9690	9690	9690	9690	32
261	20250321	151500	194061895	9690	9690	9690	9690	0
262	20250321	151400	194061895	9690	9690	9690	9690	0
263	20250321	151300	194061895	9690	9690	9690	9690	0
264	20250321	151200	194061895	9690	9690	9690	9690	9
265	20250321	151100	193974685	9690	9690	9690	9690	50
266	20250321	151000	193490185	9690	9690	9690	9690	0
267	20250321	150900	193490185	9690	9690	9690	9690	5
268	20250321	150800	193441735	9690	9690	9690	9690	20
269	20250321	150700	193247935	9690	9680	9690	9680	2
270	20250321	150600	193228565	9670	9680	9690	9670	161
271	20250321	150500	191671135	9690	9690	9690	9690	0
272	20250321	150400	191671135	9690	9690	9690	9690	83
273	20250321	150300	190866865	9690	9690	9690	9690	8
274	20250321	150200	190789345	9690	9690	9690	9690	40
275	20250321	150100	190401745	9690	9690	9690	9690	71
276	20250321	150000	189713755	9690	9690	9690	9690	11
277	20250321	145900	189607165	9690	9690	9690	9690	0
278	20250321	145800	189607165	9690	9690	9690	9690	0
279	20250321	145700	189607165	9690	9690	9690	9690	0
280	20250321	145600	189607165	9690	9690	9690	9690	0
281	20250321	145500	189607165	9690	9690	9690	9690	0
282	20250321	145400	189607165	9690	9690	9690	9690	0
283	20250321	145300	189607165	9690	9690	9690	9690	0
284	20250321	145200	189607165	9690	9690	9690	9690	9
285	20250321	145100	189519955	9690	9690	9690	9690	0
286	20250321	145000	189519955	9690	9690	9690	9690	1
287	20250321	144900	189510265	9680	9680	9680	9680	0
288	20250321	144800	189510265	9680	9680	9680	9680	2
289	20250321	144700	189490905	9680	9680	9680	9680	22
290	20250321	144600	189277945	9680	9680	9680	9680	0
291	20250321	144500	189277945	9680	9680	9680	9680	1
292	20250321	144400	189268265	9680	9680	9680	9680	0
293	20250321	144300	189268265	9680	9680	9680	9680	1
294	20250321	144200	189258585	9680	9680	9680	9680	0
295	20250321	144100	189258585	9680	9680	9680	9680	1
296	20250321	144000	189248905	9680	9680	9680	9680	1
297	20250321	143900	189239225	9680	9680	9680	9680	4
298	20250321	143800	189200505	9690	9690	9690	9690	0
299	20250321	143700	189200505	9690	9690	9690	9690	0
300	20250321	143600	189200505	9690	9690	9690	9690	0
301	20250321	143500	189200505	9690	9690	9690	9690	1
302	20250321	143400	189190815	9690	9680	9690	9680	40
303	20250321	143300	188803585	9680	9680	9680	9680	1
304	20250321	143200	188793905	9670	9670	9670	9670	0
305	20250321	143100	188793905	9670	9670	9670	9670	1
306	20250321	143000	188784235	9680	9680	9680	9680	50
307	20250321	142900	188300235	9680	9680	9680	9680	0
308	20250321	142800	188300235	9680	9680	9680	9680	5
309	20250321	142700	188251835	9690	9690	9690	9690	0
310	20250321	142600	188251835	9690	9690	9690	9690	46
311	20250321	142500	187806095	9690	9690	9690	9690	0
312	20250321	142400	187806095	9690	9690	9690	9690	12
313	20250321	142300	187689815	9690	9690	9690	9690	0
314	20250321	142200	187689815	9690	9690	9690	9690	0
315	20250321	142100	187689815	9690	9690	9690	9690	0
316	20250321	142000	187689815	9690	9690	9690	9690	0
317	20250321	141900	187689815	9690	9690	9690	9690	2
318	20250321	141800	187670435	9690	9690	9690	9690	1
319	20250321	141700	187660745	9690	9690	9690	9690	0
320	20250321	141600	187660745	9690	9690	9690	9690	0
321	20250321	141500	187660745	9690	9690	9690	9690	0
322	20250321	141400	187660745	9690	9690	9690	9690	0
323	20250321	141300	187660745	9690	9690	9690	9690	0
324	20250321	141200	187660745	9690	9690	9690	9690	0
325	20250321	141100	187660745	9690	9690	9690	9680	3
326	20250321	141000	187631685	9690	9680	9690	9680	10
327	20250321	140900	187534795	9690	9680	9690	9660	35
328	20250321	140800	187196285	9690	9690	9690	9690	0
329	20250321	140700	187196285	9690	9690	9690	9690	1
330	20250321	140600	187186595	9680	9680	9680	9680	1
331	20250321	140500	187176915	9690	9680	9690	9680	4
332	20250321	140400	187138165	9690	9680	9690	9680	5
333	20250321	140300	187089745	9690	9680	9690	9680	5
334	20250321	140200	187041335	9680	9680	9680	9680	1
335	20250321	140100	187031655	9670	9670	9670	9670	100
336	20250321	140000	186064655	9680	9680	9680	9680	0
337	20250321	135900	186064655	9680	9670	9680	9670	577
338	20250321	135800	180485005	9680	9680	9680	9680	0
339	20250321	135700	180485005	9680	9680	9680	9680	100
340	20250321	135600	179517005	9680	9680	9680	9670	7
341	20250321	135500	179449285	9680	9680	9680	9680	0
342	20250321	135400	179449285	9680	9680	9680	9680	2
343	20250321	135300	179429925	9680	9680	9680	9680	0
344	20250321	135200	179429925	9680	9680	9680	9680	10
345	20250321	135100	179333125	9680	9680	9680	9680	0
346	20250321	135000	179333125	9680	9690	9690	9680	116
347	20250321	134900	178210165	9680	9680	9680	9680	0
348	20250321	134800	178210165	9680	9680	9680	9680	10
349	20250321	134700	178113365	9690	9690	9690	9690	3
350	20250321	134600	178084295	9690	9690	9690	9690	9
351	20250321	134500	177997085	9690	9690	9690	9690	17
352	20250321	134400	177832355	9690	9690	9690	9690	14
353	20250321	134300	177696695	9690	9690	9690	9690	10
354	20250321	134200	177599795	9690	9690	9690	9690	0
355	20250321	134100	177599795	9690	9690	9690	9690	0
356	20250321	134000	177599795	9690	9690	9690	9690	0
357	20250321	133900	177599795	9690	9690	9690	9690	0
358	20250321	133800	177599795	9690	9690	9690	9690	14
359	20250321	133700	177464135	9690	9690	9690	9690	15
360	20250321	133600	177318785	9690	9680	9690	9680	41
361	20250321	133500	176921625	9680	9680	9680	9680	10
362	20250321	133400	176824825	9680	9680	9680	9680	187
363	20250321	133300	175014665	9690	9690	9690	9690	0
364	20250321	133200	175014665	9690	9690	9690	9690	21
365	20250321	133100	174811175	9680	9680	9680	9680	0
366	20250321	133000	174811175	9680	9680	9680	9680	0
367	20250321	132900	174811175	9680	9680	9680	9680	20
368	20250321	132800	174617575	9690	9690	9690	9690	1
369	20250321	132700	174607885	9680	9680	9680	9680	0
370	20250321	132600	174607885	9680	9680	9680	9680	0
371	20250321	132500	174607885	9680	9680	9680	9680	200
372	20250321	132400	172671885	9690	9690	9690	9690	1
373	20250321	132300	172662195	9690	9690	9690	9690	0
374	20250321	132200	172662195	9690	9690	9690	9690	0
375	20250321	132100	172662195	9690	9690	9690	9690	0
376	20250321	132000	172662195	9690	9690	9690	9690	1
377	20250321	131900	172652505	9680	9680	9680	9680	0
378	20250321	131800	172652505	9680	9680	9680	9680	50
379	20250321	131700	172168505	9690	9690	9690	9690	80
380	20250321	131600	171393305	9690	9690	9690	9690	0
381	20250321	131500	171393305	9690	9690	9690	9690	31
382	20250321	131400	171092915	9690	9690	9690	9690	58
383	20250321	131300	170530895	9690	9690	9690	9690	11
384	20250321	131200	170424305	9690	9690	9690	9690	0
385	20250321	131100	170424305	9690	9690	9690	9690	0
386	20250321	131000	170424305	9690	9690	9690	9690	0
387	20250321	130900	170424305	9690	9690	9690	9690	0
388	20250321	130800	170424305	9690	9690	9690	9690	0
389	20250321	130700	170424305	9690	9690	9690	9690	0
390	20250321	130600	170424305	9690	9690	9690	9690	21
391	20250321	130500	170220815	9690	9690	9690	9690	10
392	20250321	130400	170123915	9690	9690	9690	9690	0
393	20250321	130300	170123915	9690	9680	9690	9680	24
394	20250321	130200	169891475	9690	9690	9690	9690	1
395	20250321	130100	169881785	9680	9680	9680	9680	10
396	20250321	130000	169784985	9690	9690	9690	9690	5
397	20250321	125900	169736535	9690	9690	9690	9690	1
398	20250321	125800	169726845	9690	9690	9690	9690	0
399	20250321	125700	169726845	9690	9690	9690	9690	0
400	20250321	125600	169726845	9690	9690	9690	9690	1
401	20250321	125500	169717155	9680	9680	9680	9680	2
402	20250321	125400	169697795	9680	9690	9690	9680	104
403	20250321	125300	168691065	9690	9690	9690	9690	124
404	20250321	125200	167489505	9690	9690	9690	9690	38
405	20250321	125100	167121285	9690	9690	9690	9690	63
406	20250321	125000	166510815	9690	9690	9690	9690	20
407	20250321	124900	166317015	9690	9690	9690	9690	0
408	20250321	124800	166317015	9690	9690	9690	9690	50
409	20250321	124700	165832515	9690	9690	9690	9690	100
410	20250321	124600	164863515	9690	9690	9690	9690	1
411	20250321	124500	164853825	9690	9690	9690	9690	1
412	20250321	124400	164844135	9680	9680	9680	9680	0
413	20250321	124300	164844135	9680	9680	9680	9680	57
414	20250321	124200	164292375	9680	9680	9680	9680	4
415	20250321	124100	164253655	9680	9670	9680	9670	211
416	20250321	124000	162211285	9670	9680	9680	9670	286
417	20250321	123900	159442825	9690	9690	9690	9690	0
418	20250321	123800	159442825	9690	9690	9690	9690	0
419	20250321	123700	159442825	9690	9690	9690	9690	5
420	20250321	123600	159394375	9690	9690	9690	9690	0
421	20250321	123500	159394375	9690	9690	9690	9690	157
422	20250321	123400	157873045	9690	9680	9690	9680	61
423	20250321	123300	157282555	9690	9690	9690	9690	10
424	20250321	123200	157185655	9680	9680	9680	9680	0
425	20250321	123100	157185655	9680	9690	9690	9680	5
426	20250321	123000	157137215	9690	9690	9690	9690	6
427	20250321	122900	157079075	9690	9690	9690	9690	0
428	20250321	122800	157079075	9690	9690	9690	9690	1
429	20250321	122700	157069385	9690	9690	9690	9690	10
430	20250321	122600	156972485	9690	9690	9690	9690	0
431	20250321	122500	156972485	9690	9690	9690	9690	10
432	20250321	122400	156875585	9690	9690	9690	9690	0
433	20250321	122300	156875585	9690	9690	9690	9690	0
434	20250321	122200	156875585	9690	9690	9690	9690	1
435	20250321	122100	156865895	9690	9690	9690	9690	1
436	20250321	122000	156856205	9690	9690	9690	9690	33
437	20250321	121900	156536435	9690	9690	9690	9690	5
438	20250321	121800	156487985	9690	9690	9690	9690	25
439	20250321	121700	156245735	9690	9690	9690	9690	0
440	20250321	121600	156245735	9690	9690	9690	9690	1
441	20250321	121500	156236045	9690	9690	9690	9690	223
442	20250321	121400	154075175	9690	9690	9690	9690	0
443	20250321	121300	154075175	9690	9690	9690	9690	0
444	20250321	121200	154075175	9690	9690	9690	9690	0
445	20250321	121100	154075175	9690	9690	9690	9690	0
446	20250321	121000	154075175	9690	9690	9690	9690	31
447	20250321	120900	153774785	9690	9690	9690	9690	10
448	20250321	120800	153677885	9690	9690	9690	9690	10
449	20250321	120700	153580985	9690	9690	9690	9690	1
450	20250321	120600	153571295	9690	9690	9690	9690	0
451	20250321	120500	153571295	9690	9690	9690	9690	0
452	20250321	120400	153571295	9690	9690	9690	9690	1
453	20250321	120300	153561605	9690	9690	9690	9690	1
454	20250321	120200	153551915	9690	9690	9690	9690	0
455	20250321	120100	153551915	9690	9690	9690	9690	0
456	20250321	120000	153551915	9690	9690	9690	9690	27
457	20250321	115900	153290285	9680	9680	9680	9680	0
458	20250321	115800	153290285	9680	9680	9680	9680	0
459	20250321	115700	153290285	9680	9680	9680	9680	10
460	20250321	115600	153193485	9680	9680	9680	9680	115
461	20250321	115500	152080285	9680	9680	9680	9680	1
462	20250321	115400	152070605	9690	9690	9690	9690	48
463	20250321	115300	151605485	9690	9690	9690	9690	0
464	20250321	115200	151605485	9690	9690	9690	9690	18
465	20250321	115100	151431065	9690	9690	9690	9690	51
466	20250321	115000	150936875	9680	9680	9680	9680	10
467	20250321	114900	150840075	9680	9680	9680	9680	0
468	20250321	114800	150840075	9680	9680	9680	9680	10
469	20250321	114700	150743275	9680	9680	9680	9680	100
470	20250321	114600	149775275	9690	9690	9690	9690	0
471	20250321	114500	149775275	9690	9680	9690	9680	259
472	20250321	114400	147268105	9680	9680	9680	9680	3
473	20250321	114300	147239065	9680	9680	9680	9680	0
474	20250321	114200	147239065	9680	9680	9680	9680	0
475	20250321	114100	147239065	9680	9680	9680	9680	0
476	20250321	114000	147239065	9680	9680	9680	9680	1
477	20250321	113900	147229385	9680	9680	9680	9680	0
478	20250321	113800	147229385	9680	9680	9680	9680	118
479	20250321	113700	146087145	9680	9680	9680	9680	0
480	20250321	113600	146087145	9680	9680	9680	9680	0
481	20250321	113500	146087145	9680	9685	9685	9680	2
482	20250321	113400	146067780	9690	9690	9690	9690	0
483	20250321	113300	146067780	9690	9690	9690	9690	1
484	20250321	113200	146058090	9690	9690	9690	9690	0
485	20250321	113100	146058090	9690	9690	9690	9690	3
486	20250321	113000	146029020	9690	9690	9690	9680	120
487	20250321	112900	144866320	9690	9690	9690	9690	2
488	20250321	112800	144846940	9690	9680	9690	9680	11
489	20250321	112700	144740450	9690	9690	9690	9690	1
490	20250321	112600	144730760	9680	9690	9690	9680	244
491	20250321	112500	142368440	9690	9690	9690	9690	17
492	20250321	112400	142203710	9690	9690	9690	9690	0
493	20250321	112300	142203710	9690	9690	9690	9690	2
494	20250321	112200	142184330	9690	9690	9690	9690	0
495	20250321	112100	142184330	9690	9690	9690	9685	124
496	20250321	112000	140982775	9690	9690	9690	9690	4
497	20250321	111900	140944015	9690	9690	9690	9690	20
498	20250321	111800	140750215	9690	9690	9690	9690	155
499	20250321	111700	139248265	9680	9690	9690	9680	25
500	20250321	111600	139006115	9690	9690	9690	9690	8
501	20250321	111500	138928595	9690	9690	9690	9690	2
502	20250321	111400	138909215	9690	9690	9690	9690	86
503	20250321	111300	138075875	9680	9680	9680	9680	1
504	20250321	111200	138066195	9690	9690	9690	9690	2
505	20250321	111100	138046815	9690	9690	9690	9690	3
506	20250321	111000	138017745	9680	9680	9680	9680	0
507	20250321	110900	138017745	9680	9680	9680	9680	25
508	20250321	110800	137775745	9690	9690	9690	9690	200
509	20250321	110700	135837745	9690	9690	9690	9690	13
510	20250321	110600	135711775	9690	9690	9690	9690	445
511	20250321	110500	131399725	9690	9690	9690	9690	1
512	20250321	110400	131390035	9680	9690	9690	9680	28
513	20250321	110300	131118815	9690	9690	9690	9690	20
514	20250321	110200	130925015	9690	9690	9690	9690	0
515	20250321	110100	130925015	9690	9690	9690	9690	1
516	20250321	110000	130915325	9690	9690	9690	9690	4
517	20250321	105900	130876565	9690	9690	9690	9690	20
518	20250321	105800	130682765	9690	9690	9690	9690	0
519	20250321	105700	130682765	9690	9690	9690	9690	19
520	20250321	105600	130498655	9690	9690	9690	9690	54
521	20250321	105500	129975395	9690	9680	9690	9680	63
522	20250321	105400	129365035	9690	9690	9690	9690	57
523	20250321	105300	128812705	9680	9680	9680	9680	0
524	20250321	105200	128812705	9680	9680	9680	9680	0
525	20250321	105100	128812705	9680	9680	9680	9680	10
526	20250321	105000	128715905	9680	9680	9680	9680	30
527	20250321	104900	128425505	9690	9690	9690	9690	16
528	20250321	104800	128270465	9680	9680	9680	9680	0
529	20250321	104700	128270465	9680	9680	9680	9680	10
530	20250321	104600	128173665	9690	9690	9690	9690	11
531	20250321	104500	128067075	9680	9680	9680	9680	35
532	20250321	104400	127728275	9680	9680	9680	9680	50
533	20250321	104300	127244275	9680	9680	9680	9680	20
534	20250321	104200	127050675	9680	9680	9690	9680	21
535	20250321	104100	126847305	9690	9690	9690	9690	0
536	20250321	104000	126847305	9690	9680	9690	9670	47
537	20250321	103900	126392395	9680	9670	9680	9670	16
538	20250321	103800	126237595	9680	9690	9690	9680	4
539	20250321	103700	126198865	9690	9680	9690	9660	32
540	20250321	103600	125889375	9680	9670	9690	9670	1074
541	20250321	103500	115498425	9660	9660	9660	9660	313
542	20250321	103400	112474845	9660	9660	9660	9660	90
543	20250321	103300	111605445	9660	9650	9660	9650	42
544	20250321	103200	111200125	9640	9640	9640	9640	26
545	20250321	103100	110949485	9640	9660	9670	9640	104
546	20250321	103000	109945405	9660	9660	9660	9660	220
547	20250321	102900	107820205	9660	9660	9660	9660	0
548	20250321	102800	107820205	9660	9650	9660	9650	107
549	20250321	102700	106786775	9660	9660	9660	9660	10
550	20250321	102600	106690175	9660	9660	9660	9650	77
551	20250321	102500	105946730	9660	9660	9660	9660	48
552	20250321	102400	105483050	9660	9655	9660	9655	41
553	20250321	102300	105086995	9655	9660	9660	9655	78
554	20250321	102200	104333520	9660	9660	9660	9660	128
555	20250321	102100	103097040	9660	9660	9660	9650	37
556	20250321	102000	102739630	9650	9640	9660	9630	249
557	20250321	101900	100338060	9650	9650	9650	9650	14
558	20250321	101800	100202960	9640	9640	9640	9630	21
559	20250321	101700	100000710	9650	9630	9650	9630	2574
560	20250321	101600	75197660	9630	9620	9630	9620	504
561	20250321	101500	70349010	9620	9630	9630	9620	539
562	20250321	101400	65163580	9620	9630	9630	9620	1008
563	20250321	101300	55466550	9620	9625	9630	9620	236
564	20250321	101200	53195070	9600	9600	9600	9600	0
565	20250321	101100	53195070	9600	9620	9620	9600	100
566	20250321	101000	52234080	9630	9630	9630	9630	10
567	20250321	100900	52137780	9630	9620	9630	9620	7
568	20250321	100800	52070420	9610	9620	9620	9610	26
569	20250321	100700	51820540	9630	9630	9630	9630	1
570	20250321	100600	51810910	9630	9630	9630	9630	0
571	20250321	100500	51810910	9630	9630	9630	9630	0
572	20250321	100400	51810910	9630	9630	9630	9630	2
573	20250321	100300	51791650	9620	9620	9620	9620	100
574	20250321	100200	50829650	9610	9610	9610	9610	100
575	20250321	100100	49868650	9610	9610	9610	9610	0
576	20250321	100000	49868650	9610	9620	9620	9610	10
577	20250321	095900	49772530	9610	9610	9610	9610	0
578	20250321	095800	49772530	9610	9610	9610	9610	0
579	20250321	095700	49772530	9610	9625	9625	9610	100
580	20250321	095600	48811300	9630	9630	9630	9630	0
581	20250321	095500	48811300	9630	9630	9630	9630	0
582	20250321	095400	48811300	9630	9630	9630	9630	0
583	20250321	095300	48811300	9630	9630	9630	9630	0
584	20250321	095200	48811300	9630	9630	9630	9630	7
585	20250321	095100	48743890	9630	9630	9630	9630	0
586	20250321	095000	48743890	9630	9630	9630	9630	0
587	20250321	094900	48743890	9630	9620	9630	9620	71
588	20250321	094800	48060830	9620	9620	9620	9620	46
589	20250321	094700	47618310	9620	9620	9620	9620	3
590	20250321	094600	47589450	9620	9620	9620	9620	40
591	20250321	094500	47204650	9620	9620	9620	9610	12
592	20250321	094400	47089260	9610	9610	9610	9610	5
593	20250321	094300	47041210	9610	9610	9610	9610	36
594	20250321	094200	46695250	9610	9610	9610	9610	0
595	20250321	094100	46695250	9610	9610	9610	9610	1
596	20250321	094000	46685640	9610	9610	9610	9610	0
597	20250321	093900	46685640	9610	9610	9610	9610	0
598	20250321	093800	46685640	9610	9610	9610	9610	1
599	20250321	093700	46676030	9590	9620	9620	9590	601
600	20250321	093600	40912265	9620	9620	9620	9620	0
601	20250321	093500	40912265	9620	9620	9620	9620	14
602	20250321	093400	40777585	9620	9620	9620	9620	1
603	20250321	093300	40767965	9605	9620	9620	9605	5
604	20250321	093200	40719880	9620	9620	9620	9590	782
605	20250321	093100	33211820	9620	9620	9620	9620	1
606	20250321	093000	33202200	9620	9610	9620	9610	121
607	20250321	092900	32038190	9610	9610	9610	9610	0
608	20250321	092800	32038190	9610	9610	9610	9610	0
609	20250321	092700	32038190	9610	9610	9610	9610	368
610	20250321	092600	28501710	9610	9610	9610	9600	390
611	20250321	092500	24757690	9610	9610	9610	9610	2
612	20250321	092400	24738470	9610	9610	9610	9610	1
613	20250321	092300	24728860	9610	9610	9610	9610	50
614	20250321	092200	24248360	9610	9620	9620	9600	28
615	20250321	092100	23979450	9620	9620	9620	9620	0
616	20250321	092000	23979450	9620	9600	9620	9600	17
617	20250321	091900	23816220	9600	9600	9600	9600	0
618	20250321	091800	23816220	9600	9600	9600	9600	0
619	20250321	091700	23816220	9600	9620	9620	9600	674
620	20250321	091600	17343070	9620	9620	9620	9620	0
621	20250321	091500	17343070	9620	9620	9620	9620	2
622	20250321	091400	17323830	9620	9620	9620	9620	0
623	20250321	091300	17323830	9620	9620	9620	9620	2
624	20250321	091200	17304590	9610	9610	9610	9610	84
625	20250321	091100	16497350	9610	9610	9610	9610	0
626	20250321	091000	16497350	9610	9610	9610	9610	0
627	20250321	090900	16497350	9610	9610	9610	9610	0
628	20250321	090800	16497350	9610	9610	9610	9610	41
629	20250321	090700	16103340	9620	9620	9620	9620	10
630	20250321	090600	16007140	9620	9620	9620	9620	29
631	20250321	090500	15728160	9620	9620	9620	9610	198
632	20250321	090400	13823940	9620	9620	9620	9620	80
633	20250321	090300	13054340	9620	9620	9620	9620	506
634	20250321	090200	8186620	9620	9620	9620	9620	0
635	20250321	090100	8186620	9620	9620	9620	9620	833
636	20250321	090000	173160	9620	9620	9620	9620	18