KissMeData/327260/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	212200	286017215	6470	6470	6470	6470	1211
3	20250321	212100	286017215	6470	6470	6470	6470	0
4	20250321	212000	286017215	6470	6470	6470	6470	0
5	20250321	211900	286017215	6470	6470	6470	6470	0
6	20250321	211800	286017215	6470	6470	6470	6470	0
7	20250321	211700	286017215	6470	6470	6470	6470	0
8	20250321	211600	286017215	6470	6470	6470	6470	0
9	20250321	211500	286017215	6470	6470	6470	6470	0
10	20250321	211400	286017215	6470	6470	6470	6470	0
11	20250321	211300	286017215	6470	6470	6470	6470	0
12	20250321	211200	286017215	6470	6470	6470	6470	0
13	20250321	211100	286017215	6470	6470	6470	6470	0
14	20250321	211000	286017215	6470	6470	6470	6470	0
15	20250321	210900	286017215	6470	6470	6470	6470	0
16	20250321	210800	286017215	6470	6470	6470	6470	0
17	20250321	210700	286017215	6470	6470	6470	6470	0
18	20250321	210600	286017215	6470	6470	6470	6470	0
19	20250321	210500	286017215	6470	6470	6470	6470	0
20	20250321	210400	286017215	6470	6470	6470	6470	0
21	20250321	210300	286017215	6470	6470	6470	6470	0
22	20250321	210200	286017215	6470	6470	6470	6470	0
23	20250321	210100	286017215	6470	6470	6470	6470	0
24	20250321	210000	286017215	6470	6470	6470	6470	0
25	20250321	205900	286017215	6470	6470	6470	6470	0
26	20250321	205800	286017215	6470	6470	6470	6470	0
27	20250321	205700	286017215	6470	6470	6470	6470	0
28	20250321	205600	286017215	6470	6470	6470	6470	0
29	20250321	205500	286017215	6470	6470	6470	6470	0
30	20250321	205400	286017215	6470	6470	6470	6470	0
31	20250321	205300	286017215	6470	6470	6470	6470	0
32	20250321	205200	286017215	6470	6470	6470	6470	1211
33	20250321	205100	286017215	6470	6470	6470	6470	0
34	20250321	205000	286017215	6470	6470	6470	6470	0
35	20250321	204900	286017215	6470	6470	6470	6470	0
36	20250321	204800	286017215	6470	6470	6470	6470	0
37	20250321	204700	286017215	6470	6470	6470	6470	0
38	20250321	204600	286017215	6470	6470	6470	6470	0
39	20250321	204500	286017215	6470	6470	6470	6470	0
40	20250321	204400	286017215	6470	6470	6470	6470	0
41	20250321	204300	286017215	6470	6470	6470	6470	0
42	20250321	204200	286017215	6470	6470	6470	6470	0
43	20250321	204100	286017215	6470	6470	6470	6470	0
44	20250321	204000	286017215	6470	6470	6470	6470	0
45	20250321	203900	286017215	6470	6470	6470	6470	0
46	20250321	203800	286017215	6470	6470	6470	6470	0
47	20250321	203700	286017215	6470	6470	6470	6470	0
48	20250321	203600	286017215	6470	6470	6470	6470	0
49	20250321	203500	286017215	6470	6470	6470	6470	0
50	20250321	203400	286017215	6470	6470	6470	6470	0
51	20250321	203300	286017215	6470	6470	6470	6470	0
52	20250321	203200	286017215	6470	6470	6470	6470	0
53	20250321	203100	286017215	6470	6470	6470	6470	0
54	20250321	203000	286017215	6470	6470	6470	6470	0
55	20250321	202900	286017215	6470	6470	6470	6470	0
56	20250321	202800	286017215	6470	6470	6470	6470	0
57	20250321	202700	286017215	6470	6470	6470	6470	0
58	20250321	202600	286017215	6470	6470	6470	6470	0
59	20250321	202500	286017215	6470	6470	6470	6470	0
60	20250321	202400	286017215	6470	6470	6470	6470	0
61	20250321	202300	286017215	6470	6470	6470	6470	0
62	20250321	202200	286017215	6470	6470	6470	6470	1211
63	20250321	202100	286017215	6470	6470	6470	6470	0
64	20250321	202000	286017215	6470	6470	6470	6470	0
65	20250321	201900	286017215	6470	6470	6470	6470	0
66	20250321	201800	286017215	6470	6470	6470	6470	0
67	20250321	201700	286017215	6470	6470	6470	6470	0
68	20250321	201600	286017215	6470	6470	6470	6470	0
69	20250321	201500	286017215	6470	6470	6470	6470	0
70	20250321	201400	286017215	6470	6470	6470	6470	0
71	20250321	201300	286017215	6470	6470	6470	6470	0
72	20250321	201200	286017215	6470	6470	6470	6470	0
73	20250321	201100	286017215	6470	6470	6470	6470	0
74	20250321	201000	286017215	6470	6470	6470	6470	0
75	20250321	200900	286017215	6470	6470	6470	6470	0
76	20250321	200800	286017215	6470	6470	6470	6470	0
77	20250321	200700	286017215	6470	6470	6470	6470	0
78	20250321	200600	286017215	6470	6470	6470	6470	0
79	20250321	200500	286017215	6470	6470	6470	6470	0
80	20250321	200400	286017215	6470	6470	6470	6470	0
81	20250321	200300	286017215	6470	6470	6470	6470	0
82	20250321	200200	286017215	6470	6470	6470	6470	0
83	20250321	200100	286017215	6470	6470	6470	6470	0
84	20250321	200000	286017215	6470	6470	6470	6470	0
85	20250321	195900	286017215	6470	6470	6470	6470	0
86	20250321	195800	286017215	6470	6470	6470	6470	0
87	20250321	195700	286017215	6470	6470	6470	6470	0
88	20250321	195600	286017215	6470	6470	6470	6470	0
89	20250321	195500	286017215	6470	6470	6470	6470	0
90	20250321	195400	286017215	6470	6470	6470	6470	0
91	20250321	195300	286017215	6470	6470	6470	6470	0
92	20250321	195200	286017215	6470	6470	6470	6470	1211
93	20250321	195100	286017215	6470	6470	6470	6470	0
94	20250321	195000	286017215	6470	6470	6470	6470	0
95	20250321	194900	286017215	6470	6470	6470	6470	0
96	20250321	194800	286017215	6470	6470	6470	6470	0
97	20250321	194700	286017215	6470	6470	6470	6470	0
98	20250321	194600	286017215	6470	6470	6470	6470	0
99	20250321	194500	286017215	6470	6470	6470	6470	0
100	20250321	194400	286017215	6470	6470	6470	6470	0
101	20250321	194300	286017215	6470	6470	6470	6470	0
102	20250321	194200	286017215	6470	6470	6470	6470	0
103	20250321	194100	286017215	6470	6470	6470	6470	0
104	20250321	194000	286017215	6470	6470	6470	6470	0
105	20250321	193900	286017215	6470	6470	6470	6470	0
106	20250321	193800	286017215	6470	6470	6470	6470	0
107	20250321	193700	286017215	6470	6470	6470	6470	0
108	20250321	193600	286017215	6470	6470	6470	6470	0
109	20250321	193500	286017215	6470	6470	6470	6470	0
110	20250321	193400	286017215	6470	6470	6470	6470	0
111	20250321	193300	286017215	6470	6470	6470	6470	0
112	20250321	193200	286017215	6470	6470	6470	6470	0
113	20250321	193100	286017215	6470	6470	6470	6470	0
114	20250321	193000	286017215	6470	6470	6470	6470	0
115	20250321	192900	286017215	6470	6470	6470	6470	0
116	20250321	192800	286017215	6470	6470	6470	6470	0
117	20250321	192700	286017215	6470	6470	6470	6470	0
118	20250321	192600	286017215	6470	6470	6470	6470	0
119	20250321	192500	286017215	6470	6470	6470	6470	0
120	20250321	192400	286017215	6470	6470	6470	6470	0
121	20250321	192300	286017215	6470	6470	6470	6470	0
122	20250321	192200	286017215	6470	6470	6470	6470	1211
123	20250321	192100	286017215	6470	6470	6470	6470	0
124	20250321	192000	286017215	6470	6470	6470	6470	0
125	20250321	191900	286017215	6470	6470	6470	6470	0
126	20250321	191800	286017215	6470	6470	6470	6470	0
127	20250321	191700	286017215	6470	6470	6470	6470	0
128	20250321	191600	286017215	6470	6470	6470	6470	0
129	20250321	191500	286017215	6470	6470	6470	6470	0
130	20250321	191400	286017215	6470	6470	6470	6470	0
131	20250321	191300	286017215	6470	6470	6470	6470	0
132	20250321	191200	286017215	6470	6470	6470	6470	0
133	20250321	191100	286017215	6470	6470	6470	6470	0
134	20250321	191000	286017215	6470	6470	6470	6470	0
135	20250321	190900	286017215	6470	6470	6470	6470	0
136	20250321	190800	286017215	6470	6470	6470	6470	0
137	20250321	190700	286017215	6470	6470	6470	6470	0
138	20250321	190600	286017215	6470	6470	6470	6470	0
139	20250321	190500	286017215	6470	6470	6470	6470	0
140	20250321	190400	286017215	6470	6470	6470	6470	0
141	20250321	190300	286017215	6470	6470	6470	6470	0
142	20250321	190200	286017215	6470	6470	6470	6470	0
143	20250321	190100	286017215	6470	6470	6470	6470	0
144	20250321	190000	286017215	6470	6470	6470	6470	0
145	20250321	185900	286017215	6470	6470	6470	6470	0
146	20250321	185800	286017215	6470	6470	6470	6470	0
147	20250321	185700	286017215	6470	6470	6470	6470	0
148	20250321	185600	286017215	6470	6470	6470	6470	0
149	20250321	185500	286017215	6470	6470	6470	6470	0
150	20250321	185400	286017215	6470	6470	6470	6470	0
151	20250321	185300	286017215	6470	6470	6470	6470	0
152	20250321	185200	286017215	6470	6470	6470	6470	1211
153	20250321	185100	286017215	6470	6470	6470	6470	0
154	20250321	185000	286017215	6470	6470	6470	6470	0
155	20250321	184900	286017215	6470	6470	6470	6470	0
156	20250321	184800	286017215	6470	6470	6470	6470	0
157	20250321	184700	286017215	6470	6470	6470	6470	0
158	20250321	184600	286017215	6470	6470	6470	6470	0
159	20250321	184500	286017215	6470	6470	6470	6470	0
160	20250321	184400	286017215	6470	6470	6470	6470	0
161	20250321	184300	286017215	6470	6470	6470	6470	0
162	20250321	184200	286017215	6470	6470	6470	6470	0
163	20250321	184100	286017215	6470	6470	6470	6470	0
164	20250321	184000	286017215	6470	6470	6470	6470	0
165	20250321	183900	286017215	6470	6470	6470	6470	0
166	20250321	183800	286017215	6470	6470	6470	6470	0
167	20250321	183700	286017215	6470	6470	6470	6470	0
168	20250321	183600	286017215	6470	6470	6470	6470	0
169	20250321	183500	286017215	6470	6470	6470	6470	0
170	20250321	183400	286017215	6470	6470	6470	6470	0
171	20250321	183300	286017215	6470	6470	6470	6470	0
172	20250321	183200	286017215	6470	6470	6470	6470	0
173	20250321	183100	286017215	6470	6470	6470	6470	0
174	20250321	183000	286017215	6470	6470	6470	6470	0
175	20250321	182900	286017215	6470	6470	6470	6470	0
176	20250321	182800	286017215	6470	6470	6470	6470	0
177	20250321	182700	286017215	6470	6470	6470	6470	0
178	20250321	182600	286017215	6470	6470	6470	6470	0
179	20250321	182500	286017215	6470	6470	6470	6470	0
180	20250321	182400	286017215	6470	6470	6470	6470	0
181	20250321	182300	286017215	6470	6470	6470	6470	0
182	20250321	182200	286017215	6470	6470	6470	6470	1211
183	20250321	182100	286017215	6470	6470	6470	6470	0
184	20250321	182000	286017215	6470	6470	6470	6470	0
185	20250321	181900	286017215	6470	6470	6470	6470	0
186	20250321	181800	286017215	6470	6470	6470	6470	0
187	20250321	181700	286017215	6470	6470	6470	6470	0
188	20250321	181600	286017215	6470	6470	6470	6470	0
189	20250321	181500	286017215	6470	6470	6470	6470	0
190	20250321	181400	286017215	6470	6470	6470	6470	0
191	20250321	181300	286017215	6470	6470	6470	6470	0
192	20250321	181200	286017215	6470	6470	6470	6470	0
193	20250321	181100	286017215	6470	6470	6470	6470	0
194	20250321	181000	286017215	6470	6470	6470	6470	0
195	20250321	180900	286017215	6470	6470	6470	6470	0
196	20250321	180800	286017215	6470	6470	6470	6470	0
197	20250321	180700	286017215	6470	6470	6470	6470	0
198	20250321	180600	286017215	6470	6470	6470	6470	0
199	20250321	180500	286017215	6470	6470	6470	6470	0
200	20250321	180400	286017215	6470	6470	6470	6470	0
201	20250321	180300	286017215	6470	6470	6470	6470	0
202	20250321	180200	286017215	6470	6470	6470	6470	0
203	20250321	180100	286017215	6470	6470	6470	6470	0
204	20250321	180000	286017215	6470	6470	6470	6470	0
205	20250321	175900	286017215	6470	6470	6470	6470	0
206	20250321	175800	286017215	6470	6470	6470	6470	0
207	20250321	175700	286017215	6470	6470	6470	6470	0
208	20250321	175600	286017215	6470	6470	6470	6470	0
209	20250321	175500	286017215	6470	6470	6470	6470	0
210	20250321	175400	286017215	6470	6470	6470	6470	0
211	20250321	175300	286017215	6470	6470	6470	6470	0
212	20250321	175200	286017215	6470	6470	6470	6470	1211
213	20250321	175100	286017215	6470	6470	6470	6470	0
214	20250321	175000	286017215	6470	6470	6470	6470	0
215	20250321	174900	286017215	6470	6470	6470	6470	0
216	20250321	174800	286017215	6470	6470	6470	6470	0
217	20250321	174700	286017215	6470	6470	6470	6470	0
218	20250321	174600	286017215	6470	6470	6470	6470	0
219	20250321	174500	286017215	6470	6470	6470	6470	0
220	20250321	174400	286017215	6470	6470	6470	6470	0
221	20250321	174300	286017215	6470	6470	6470	6470	0
222	20250321	174200	286017215	6470	6470	6470	6470	0
223	20250321	174100	286017215	6470	6470	6470	6470	0
224	20250321	174000	286017215	6470	6470	6470	6470	0
225	20250321	173900	286017215	6470	6470	6470	6470	0
226	20250321	173800	286017215	6470	6470	6470	6470	0
227	20250321	173700	286017215	6470	6470	6470	6470	0
228	20250321	173600	286017215	6470	6470	6470	6470	0
229	20250321	173500	286017215	6470	6470	6470	6470	0
230	20250321	173400	286017215	6470	6470	6470	6470	0
231	20250321	173300	286017215	6470	6470	6470	6470	0
232	20250321	173200	286017215	6470	6470	6470	6470	0
233	20250321	173100	286017215	6470	6470	6470	6470	0
234	20250321	173000	286017215	6470	6470	6470	6470	0
235	20250321	172900	286017215	6470	6470	6470	6470	0
236	20250321	172800	286017215	6470	6470	6470	6470	0
237	20250321	172700	286017215	6470	6470	6470	6470	0
238	20250321	172600	286017215	6470	6470	6470	6470	0
239	20250321	172500	286017215	6470	6470	6470	6470	0
240	20250321	172400	286017215	6470	6470	6470	6470	0
241	20250321	172300	286017215	6470	6470	6470	6470	0
242	20250321	172200	286017215	6470	6470	6470	6470	1211
243	20250321	172100	286017215	6470	6470	6470	6470	0
244	20250321	172000	286017215	6470	6470	6470	6470	0
245	20250321	171900	286017215	6470	6470	6470	6470	0
246	20250321	171800	286017215	6470	6470	6470	6470	0
247	20250321	171700	286017215	6470	6470	6470	6470	0
248	20250321	171600	286017215	6470	6470	6470	6470	0
249	20250321	171500	286017215	6470	6470	6470	6470	0
250	20250321	171400	286017215	6470	6470	6470	6470	0
251	20250321	171300	286017215	6470	6470	6470	6470	0
252	20250321	171200	286017215	6470	6470	6470	6470	0
253	20250321	171100	286017215	6470	6470	6470	6470	0
254	20250321	171000	286017215	6470	6470	6470	6470	0
255	20250321	170900	286017215	6470	6470	6470	6470	0
256	20250321	170800	286017215	6470	6470	6470	6470	0
257	20250321	170700	286017215	6470	6470	6470	6470	0
258	20250321	170600	286017215	6470	6470	6470	6470	0
259	20250321	170500	286017215	6470	6470	6470	6470	0
260	20250321	170400	286017215	6470	6470	6470	6470	0
261	20250321	170300	286017215	6470	6470	6470	6470	0
262	20250321	170200	286017215	6470	6470	6470	6470	0
263	20250321	170100	286017215	6470	6470	6470	6470	0
264	20250321	170000	286017215	6470	6470	6470	6470	0
265	20250321	165900	286017215	6470	6470	6470	6470	0
266	20250321	165800	286017215	6470	6470	6470	6470	0
267	20250321	165700	286017215	6470	6470	6470	6470	0
268	20250321	165600	286017215	6470	6470	6470	6470	0
269	20250321	165500	286017215	6470	6470	6470	6470	0
270	20250321	165400	286017215	6470	6470	6470	6470	0
271	20250321	165300	286017215	6470	6470	6470	6470	0
272	20250321	165200	286017215	6470	6470	6470	6470	1211
273	20250321	165100	286017215	6470	6470	6470	6470	0
274	20250321	165000	286017215	6470	6470	6470	6470	0
275	20250321	164900	286017215	6470	6470	6470	6470	0
276	20250321	164800	286017215	6470	6470	6470	6470	0
277	20250321	164700	286017215	6470	6470	6470	6470	0
278	20250321	164600	286017215	6470	6470	6470	6470	0
279	20250321	164500	286017215	6470	6470	6470	6470	0
280	20250321	164400	286017215	6470	6470	6470	6470	0
281	20250321	164300	286017215	6470	6470	6470	6470	0
282	20250321	164200	286017215	6470	6470	6470	6470	0
283	20250321	164100	286017215	6470	6470	6470	6470	0
284	20250321	164000	286017215	6470	6470	6470	6470	0
285	20250321	163900	286017215	6470	6470	6470	6470	0
286	20250321	163800	286017215	6470	6470	6470	6470	0
287	20250321	163700	286017215	6470	6470	6470	6470	0
288	20250321	163600	286017215	6470	6470	6470	6470	0
289	20250321	163500	286017215	6470	6470	6470	6470	0
290	20250321	163400	286017215	6470	6470	6470	6470	0
291	20250321	163300	286017215	6470	6470	6470	6470	0
292	20250321	163200	286017215	6470	6470	6470	6470	0
293	20250321	163100	286017215	6470	6470	6470	6470	0
294	20250321	163000	286017215	6470	6470	6470	6470	0
295	20250321	162900	286017215	6470	6470	6470	6470	0
296	20250321	162800	286017215	6470	6470	6470	6470	0
297	20250321	162700	286017215	6470	6470	6470	6470	0
298	20250321	162600	286017215	6470	6470	6470	6470	0
299	20250321	162500	286017215	6470	6470	6470	6470	0
300	20250321	162400	286017215	6470	6470	6470	6470	0
301	20250321	162300	286017215	6470	6470	6470	6470	0
302	20250321	162200	286017215	6470	6470	6470	6470	1211
303	20250321	162100	286017215	6470	6470	6470	6470	0
304	20250321	162000	286017215	6470	6470	6470	6470	0
305	20250321	161900	286017215	6470	6470	6470	6470	0
306	20250321	161800	286017215	6470	6470	6470	6470	0
307	20250321	161700	286017215	6470	6470	6470	6470	0
308	20250321	161600	286017215	6470	6470	6470	6470	0
309	20250321	161500	286017215	6470	6470	6470	6470	0
310	20250321	161400	286017215	6470	6470	6470	6470	0
311	20250321	161300	286017215	6470	6470	6470	6470	0
312	20250321	161200	286017215	6470	6470	6470	6470	0
313	20250321	161100	286017215	6470	6470	6470	6470	0
314	20250321	161000	286017215	6470	6470	6470	6470	0
315	20250321	160900	286017215	6470	6470	6470	6470	0
316	20250321	160800	286017215	6470	6470	6470	6470	0
317	20250321	160700	286017215	6470	6470	6470	6470	0
318	20250321	160600	286017215	6470	6470	6470	6470	0
319	20250321	160500	286017215	6470	6470	6470	6470	0
320	20250321	160400	286017215	6470	6470	6470	6470	0
321	20250321	160300	286017215	6470	6470	6470	6470	0
322	20250321	160200	286017215	6470	6470	6470	6470	0
323	20250321	160100	286017215	6470	6470	6470	6470	0
324	20250321	160000	286017215	6470	6470	6470	6470	0
325	20250321	155900	286017215	6470	6470	6470	6470	0
326	20250321	155800	286017215	6470	6470	6470	6470	0
327	20250321	155700	286017215	6470	6470	6470	6470	0
328	20250321	155600	286017215	6470	6470	6470	6470	0
329	20250321	155500	286017215	6470	6470	6470	6470	0
330	20250321	155400	286017215	6470	6470	6470	6470	0
331	20250321	155300	286017215	6470	6470	6470	6470	0
332	20250321	155200	286017215	6470	6470	6470	6470	1211
333	20250321	155100	286017215	6470	6470	6470	6470	0
334	20250321	155000	286017215	6470	6470	6470	6470	0
335	20250321	154900	286017215	6470	6470	6470	6470	0
336	20250321	154800	286017215	6470	6470	6470	6470	0
337	20250321	154700	286017215	6470	6470	6470	6470	0
338	20250321	154600	286017215	6470	6470	6470	6470	0
339	20250321	154500	286017215	6470	6470	6470	6470	0
340	20250321	154400	286017215	6470	6470	6470	6470	0
341	20250321	154300	286017215	6470	6470	6470	6470	0
342	20250321	154200	286017215	6470	6470	6470	6470	0
343	20250321	154100	286017215	6470	6470	6470	6470	0
344	20250321	154000	286017215	6470	6470	6470	6470	0
345	20250321	153900	286017215	6470	6470	6470	6470	0
346	20250321	153800	286017215	6470	6470	6470	6470	0
347	20250321	153700	286017215	6470	6470	6470	6470	0
348	20250321	153600	286017215	6470	6470	6470	6470	0
349	20250321	153500	286017215	6470	6470	6470	6470	0
350	20250321	153400	286017215	6470	6470	6470	6470	0
351	20250321	153300	286017215	6470	6470	6470	6470	0
352	20250321	153200	286017215	6470	6470	6470	6470	0
353	20250321	153100	286017215	6470	6470	6470	6470	0
354	20250321	153000	286017215	6470	6470	6470	6470	1211
355	20250321	152900	278182045	6450	6450	6450	6450	0
356	20250321	152800	278182045	6450	6450	6450	6450	0
357	20250321	152700	278182045	6450	6450	6450	6450	0
358	20250321	152600	278182045	6450	6450	6450	6450	0
359	20250321	152500	278182045	6450	6450	6450	6450	0
360	20250321	152400	278182045	6450	6450	6450	6450	0
361	20250321	152300	278182045	6450	6450	6450	6450	0
362	20250321	152200	278182045	6450	6450	6450	6450	0
363	20250321	152100	278182045	6450	6450	6450	6450	0
364	20250321	152000	278182045	6450	6450	6450	6450	0
365	20250321	151900	278182045	6450	6460	6510	6440	146
366	20250321	151800	277239905	6460	6460	6460	6440	515
367	20250321	151700	273922805	6460	6440	6460	6440	2
368	20250321	151600	273909905	6430	6450	6450	6430	98
369	20250321	151500	273278025	6450	6440	6450	6430	210
370	20250321	151400	271927625	6440	6450	6450	6440	32
371	20250321	151300	271721525	6450	6440	6450	6440	2
372	20250321	151200	271708635	6440	6440	6440	6440	0
373	20250321	151100	271708635	6440	6440	6440	6440	0
374	20250321	151000	271708635	6440	6430	6440	6430	38
375	20250321	150900	271463925	6430	6430	6430	6430	97
376	20250321	150800	270840215	6440	6440	6450	6440	481
377	20250321	150700	267738895	6440	6440	6440	6440	0
378	20250321	150600	267738895	6440	6440	6440	6440	0
379	20250321	150500	267738895	6440	6450	6450	6440	446
380	20250321	150400	264864880	6450	6450	6450	6450	0
381	20250321	150300	264864880	6450	6470	6470	6450	63
382	20250321	150200	264458230	6470	6470	6470	6470	0
383	20250321	150100	264458230	6470	6470	6470	6470	0
384	20250321	150000	264458230	6470	6480	6480	6470	12
385	20250321	145900	264380490	6450	6480	6480	6450	836
386	20250321	145800	258980380	6480	6490	6490	6480	1699
387	20250321	145700	247970175	6505	6505	6505	6505	85
388	20250321	145600	247417250	6510	6510	6510	6510	100
389	20250321	145500	246766250	6510	6510	6510	6510	0
390	20250321	145400	246766250	6510	6510	6510	6510	139
391	20250321	145300	245861360	6510	6500	6510	6470	2210
392	20250321	145200	231530860	6510	6510	6510	6510	13
393	20250321	145100	231446230	6520	6520	6530	6520	323
394	20250321	145000	229339620	6530	6540	6540	6530	336
395	20250321	144900	227142260	6540	6540	6540	6540	12
396	20250321	144800	227063780	6540	6540	6540	6540	100
397	20250321	144700	226409780	6530	6530	6530	6530	47
398	20250321	144600	226102870	6520	6520	6520	6520	0
399	20250321	144500	226102870	6520	6520	6520	6520	0
400	20250321	144400	226102870	6520	6520	6520	6520	0
401	20250321	144300	226102870	6520	6520	6520	6520	2
402	20250321	144200	226089830	6530	6530	6530	6530	0
403	20250321	144100	226089830	6530	6530	6530	6530	0
404	20250321	144000	226089830	6530	6530	6530	6530	0
405	20250321	143900	226089830	6530	6530	6530	6530	0
406	20250321	143800	226089830	6530	6530	6530	6530	0
407	20250321	143700	226089830	6530	6530	6530	6530	0
408	20250321	143600	226089830	6530	6530	6530	6530	0
409	20250321	143500	226089830	6530	6520	6530	6520	13
410	20250321	143400	226005040	6530	6530	6530	6530	0
411	20250321	143300	226005040	6530	6530	6530	6530	185
412	20250321	143200	224796990	6530	6530	6530	6530	0
413	20250321	143100	224796990	6530	6530	6530	6530	0
414	20250321	143000	224796990	6530	6530	6530	6530	0
415	20250321	142900	224796990	6530	6530	6530	6530	176
416	20250321	142800	223647710	6530	6530	6530	6530	0
417	20250321	142700	223647710	6530	6530	6530	6530	1
418	20250321	142600	223641180	6520	6520	6520	6520	0
419	20250321	142500	223641180	6520	6520	6520	6520	0
420	20250321	142400	223641180	6520	6520	6520	6520	0
421	20250321	142300	223641180	6520	6520	6520	6520	0
422	20250321	142200	223641180	6520	6520	6520	6520	0
423	20250321	142100	223641180	6520	6520	6520	6520	0
424	20250321	142000	223641180	6520	6520	6520	6520	0
425	20250321	141900	223641180	6520	6520	6520	6520	0
426	20250321	141800	223641180	6520	6520	6520	6520	0
427	20250321	141700	223641180	6520	6520	6520	6520	0
428	20250321	141600	223641180	6520	6520	6520	6520	0
429	20250321	141500	223641180	6520	6520	6520	6520	0
430	20250321	141400	223641180	6520	6520	6520	6520	0
431	20250321	141300	223641180	6520	6540	6570	6520	102
432	20250321	141200	222972340	6530	6530	6530	6530	0
433	20250321	141100	222972340	6530	6530	6530	6530	52
434	20250321	141000	222632780	6540	6540	6540	6540	0
435	20250321	140900	222632780	6540	6540	6540	6530	122
436	20250321	140800	221834910	6530	6530	6530	6530	170
437	20250321	140700	220724810	6560	6560	6560	6560	0
438	20250321	140600	220724810	6560	6560	6560	6560	1
439	20250321	140500	220718250	6560	6560	6560	6560	0
440	20250321	140400	220718250	6560	6560	6560	6560	0
441	20250321	140300	220718250	6560	6560	6560	6560	0
442	20250321	140200	220718250	6560	6560	6560	6560	0
443	20250321	140100	220718250	6560	6560	6560	6560	1
444	20250321	140000	220711690	6560	6560	6560	6560	0
445	20250321	135900	220711690	6560	6560	6560	6560	0
446	20250321	135800	220711690	6560	6560	6560	6560	0
447	20250321	135700	220711690	6560	6560	6560	6560	3
448	20250321	135600	220692010	6560	6560	6560	6560	10
449	20250321	135500	220626410	6550	6550	6550	6550	10
450	20250321	135400	220560910	6540	6540	6540	6540	3
451	20250321	135300	220541290	6540	6540	6540	6540	4
452	20250321	135200	220515130	6550	6550	6550	6550	0
453	20250321	135100	220515130	6550	6550	6550	6550	15
454	20250321	135000	220416880	6530	6550	6550	6530	145
455	20250321	134900	219468410	6570	6570	6570	6570	0
456	20250321	134800	219468410	6570	6570	6570	6570	0
457	20250321	134700	219468410	6570	6570	6570	6570	0
458	20250321	134600	219468410	6570	6570	6570	6570	0
459	20250321	134500	219468410	6570	6570	6570	6570	0
460	20250321	134400	219468410	6570	6570	6570	6570	0
461	20250321	134300	219468410	6570	6570	6570	6570	0
462	20250321	134200	219468410	6570	6570	6570	6570	0
463	20250321	134100	219468410	6570	6570	6570	6570	0
464	20250321	134000	219468410	6570	6570	6570	6570	0
465	20250321	133900	219468410	6570	6570	6570	6570	4
466	20250321	133800	219442130	6540	6540	6540	6540	0
467	20250321	133700	219442130	6540	6540	6540	6540	10
468	20250321	133600	219376730	6570	6570	6570	6570	0
469	20250321	133500	219376730	6570	6570	6570	6570	7
470	20250321	133400	219330740	6570	6570	6570	6570	26
471	20250321	133300	219159920	6570	6590	6590	6570	2
472	20250321	133200	219146760	6610	6610	6610	6610	0
473	20250321	133100	219146760	6610	6610	6610	6610	0
474	20250321	133000	219146760	6610	6610	6610	6610	0
475	20250321	132900	219146760	6610	6610	6610	6610	0
476	20250321	132800	219146760	6610	6610	6610	6610	1
477	20250321	132700	219140150	6610	6610	6610	6610	0
478	20250321	132600	219140150	6610	6610	6610	6610	4
479	20250321	132500	219113710	6600	6600	6600	6600	119
480	20250321	132400	218328310	6570	6570	6570	6570	0
481	20250321	132300	218328310	6570	6570	6570	6570	4
482	20250321	132200	218302030	6580	6580	6580	6580	0
483	20250321	132100	218302030	6580	6580	6580	6580	0
484	20250321	132000	218302030	6580	6580	6580	6580	0
485	20250321	131900	218302030	6580	6580	6580	6580	0
486	20250321	131800	218302030	6580	6580	6580	6580	0
487	20250321	131700	218302030	6580	6580	6580	6580	0
488	20250321	131600	218302030	6580	6580	6580	6580	0
489	20250321	131500	218302030	6580	6560	6580	6560	162
490	20250321	131400	217236090	6580	6580	6580	6580	0
491	20250321	131300	217236090	6580	6580	6580	6580	0
492	20250321	131200	217236090	6580	6560	6580	6560	165
493	20250321	131100	216150490	6590	6580	6590	6580	171
494	20250321	131000	215025200	6630	6630	6630	6630	0
495	20250321	130900	215025200	6630	6630	6630	6630	0
496	20250321	130800	215025200	6630	6670	6670	6630	2972
497	20250321	130700	195236570	6660	6570	6670	6570	2215
498	20250321	130600	180537840	6550	6550	6550	6550	101
499	20250321	130500	179876290	6550	6550	6550	6550	0
500	20250321	130400	179876290	6550	6550	6550	6550	0
501	20250321	130300	179876290	6550	6550	6550	6550	0
502	20250321	130200	179876290	6550	6550	6550	6550	0
503	20250321	130100	179876290	6550	6550	6550	6550	212
504	20250321	130000	178487690	6550	6550	6550	6550	0
505	20250321	125900	178487690	6550	6550	6550	6550	1
506	20250321	125800	178481140	6550	6550	6550	6550	0
507	20250321	125700	178481140	6550	6550	6550	6550	0
508	20250321	125600	178481140	6550	6550	6550	6550	0
509	20250321	125500	178481140	6550	6550	6550	6550	0
510	20250321	125400	178481140	6550	6550	6550	6550	0
511	20250321	125300	178481140	6550	6550	6550	6550	0
512	20250321	125200	178481140	6550	6550	6550	6550	0
513	20250321	125100	178481140	6550	6530	6550	6530	613
514	20250321	125000	174470600	6510	6510	6510	6510	0
515	20250321	124900	174470600	6510	6510	6510	6510	0
516	20250321	124800	174470600	6510	6510	6510	6510	35
517	20250321	124700	174242750	6500	6500	6500	6500	0
518	20250321	124600	174242750	6500	6500	6500	6500	0
519	20250321	124500	174242750	6500	6500	6500	6500	0
520	20250321	124400	174242750	6500	6500	6500	6500	0
521	20250321	124300	174242750	6500	6500	6500	6500	113
522	20250321	124200	173508250	6500	6500	6500	6500	0
523	20250321	124100	173508250	6500	6510	6510	6500	236
524	20250321	124000	171973930	6520	6520	6520	6520	0
525	20250321	123900	171973930	6520	6520	6520	6520	0
526	20250321	123800	171973930	6520	6520	6520	6520	0
527	20250321	123700	171973930	6520	6520	6520	6520	0
528	20250321	123600	171973930	6520	6520	6520	6520	0
529	20250321	123500	171973930	6520	6520	6520	6520	0
530	20250321	123400	171973930	6520	6520	6520	6520	0
531	20250321	123300	171973930	6520	6520	6520	6520	56
532	20250321	123200	171608810	6540	6540	6540	6540	0
533	20250321	123100	171608810	6540	6540	6540	6540	50
534	20250321	123000	171281810	6530	6530	6530	6530	0
535	20250321	122900	171281810	6530	6530	6530	6530	0
536	20250321	122800	171281810	6530	6530	6530	6530	0
537	20250321	122700	171281810	6530	6530	6530	6530	1
538	20250321	122600	171275280	6530	6540	6540	6530	58
539	20250321	122500	170896020	6550	6550	6550	6550	0
540	20250321	122400	170896020	6550	6550	6550	6550	0
541	20250321	122300	170896020	6550	6550	6550	6550	0
542	20250321	122200	170896020	6550	6550	6550	6550	0
543	20250321	122100	170896020	6550	6550	6550	6550	156
544	20250321	122000	169874220	6560	6560	6560	6560	0
545	20250321	121900	169874220	6560	6560	6560	6560	1
546	20250321	121800	169867660	6560	6560	6560	6560	6
547	20250321	121700	169828300	6560	6560	6560	6560	0
548	20250321	121600	169828300	6560	6560	6560	6560	22
549	20250321	121500	169683980	6580	6580	6580	6580	156
550	20250321	121400	168657500	6560	6560	6560	6560	0
551	20250321	121300	168657500	6560	6560	6560	6560	0
552	20250321	121200	168657500	6560	6560	6560	6560	0
553	20250321	121100	168657500	6560	6560	6560	6560	0
554	20250321	121000	168657500	6560	6560	6560	6560	0
555	20250321	120900	168657500	6560	6560	6560	6560	2
556	20250321	120800	168644380	6580	6580	6580	6580	0
557	20250321	120700	168644380	6580	6580	6580	6580	0
558	20250321	120600	168644380	6580	6570	6580	6570	164
559	20250321	120500	167566880	6580	6580	6580	6580	1
560	20250321	120400	167560300	6570	6570	6570	6570	0
561	20250321	120300	167560300	6570	6570	6570	6570	0
562	20250321	120200	167560300	6570	6570	6570	6570	0
563	20250321	120100	167560300	6570	6570	6570	6570	0
564	20250321	120000	167560300	6570	6570	6570	6570	0
565	20250321	115900	167560300	6570	6570	6570	6570	0
566	20250321	115800	167560300	6570	6570	6570	6570	0
567	20250321	115700	167560300	6570	6570	6570	6570	0
568	20250321	115600	167560300	6570	6570	6570	6570	1
569	20250321	115500	167553730	6600	6600	6600	6570	14
570	20250321	115400	167461360	6600	6600	6600	6600	0
571	20250321	115300	167461360	6600	6600	6600	6600	5
572	20250321	115200	167428360	6570	6570	6570	6570	0
573	20250321	115100	167428360	6570	6570	6570	6570	0
574	20250321	115000	167428360	6570	6570	6570	6570	1
575	20250321	114900	167421790	6570	6580	6580	6570	92
576	20250321	114800	166816900	6570	6570	6570	6570	0
577	20250321	114700	166816900	6570	6570	6570	6570	0
578	20250321	114600	166816900	6570	6570	6570	6570	0
579	20250321	114500	166816900	6570	6570	6570	6570	0
580	20250321	114400	166816900	6570	6570	6570	6570	0
581	20250321	114300	166816900	6570	6570	6570	6570	0
582	20250321	114200	166816900	6570	6570	6570	6570	0
583	20250321	114100	166816900	6570	6570	6570	6570	0
584	20250321	114000	166816900	6570	6570	6570	6570	0
585	20250321	113900	166816900	6570	6570	6570	6570	0
586	20250321	113800	166816900	6570	6570	6570	6570	0
587	20250321	113700	166816900	6570	6570	6570	6570	0
588	20250321	113600	166816900	6570	6570	6570	6570	0
589	20250321	113500	166816900	6570	6570	6570	6570	0
590	20250321	113400	166816900	6570	6570	6570	6570	0
591	20250321	113300	166816900	6570	6600	6600	6560	660
592	20250321	113200	162476690	6600	6600	6600	6600	0
593	20250321	113100	162476690	6600	6600	6600	6600	0
594	20250321	113000	162476690	6600	6600	6600	6600	0
595	20250321	112900	162476690	6600	6600	6600	6600	0
596	20250321	112800	162476690	6600	6600	6600	6600	0
597	20250321	112700	162476690	6600	6600	6600	6600	40
598	20250321	112600	162212690	6610	6610	6610	6610	0
599	20250321	112500	162212690	6610	6610	6610	6610	0
600	20250321	112400	162212690	6610	6610	6610	6610	0
601	20250321	112300	162212690	6610	6610	6610	6610	0
602	20250321	112200	162212690	6610	6610	6610	6610	31
603	20250321	112100	162007780	6620	6620	6620	6620	0
604	20250321	112000	162007780	6620	6620	6620	6620	0
605	20250321	111900	162007780	6620	6620	6620	6620	78
606	20250321	111800	161491420	6620	6620	6620	6620	0
607	20250321	111700	161491420	6620	6620	6620	6620	35
608	20250321	111600	161259720	6620	6620	6620	6620	0
609	20250321	111500	161259720	6620	6620	6620	6620	2
610	20250321	111400	161246480	6620	6620	6620	6620	12
611	20250321	111300	161167040	6620	6620	6620	6620	0
612	20250321	111200	161167040	6620	6620	6620	6620	0
613	20250321	111100	161167040	6620	6620	6620	6620	32
614	20250321	111000	160955200	6650	6650	6650	6650	0
615	20250321	110900	160955200	6650	6650	6650	6650	75
616	20250321	110800	160456450	6640	6620	6640	6620	353
617	20250321	110700	158113640	6610	6610	6610	6610	30
618	20250321	110600	157915340	6610	6610	6610	6610	2
619	20250321	110500	157902120	6600	6600	6600	6600	0
620	20250321	110400	157902120	6600	6600	6600	6600	0
621	20250321	110300	157902120	6600	6600	6600	6600	44
622	20250321	110200	157611720	6620	6620	6620	6620	0
623	20250321	110100	157611720	6620	6600	6620	6600	129
624	20250321	110000	156759950	6600	6600	6600	6600	6
625	20250321	105900	156720350	6600	6600	6600	6600	0
626	20250321	105800	156720350	6600	6600	6600	6600	0
627	20250321	105700	156720350	6600	6600	6600	6600	8
628	20250321	105600	156667550	6600	6600	6600	6600	84
629	20250321	105500	156113150	6610	6610	6620	6610	465
630	20250321	105400	153038700	6610	6600	6610	6600	349
631	20250321	105300	150733510	6600	6570	6600	6570	267
632	20250321	105200	148978690	6560	6560	6560	6560	0
633	20250321	105100	148978690	6560	6560	6560	6560	34
634	20250321	105000	148755650	6570	6580	6580	6570	32
635	20250321	104900	148545110	6580	6580	6580	6580	230
636	20250321	104800	147031710	6590	6570	6590	6570	200
637	20250321	104700	145715330	6560	6560	6560	6560	0
638	20250321	104600	145715330	6560	6540	6560	6540	441
639	20250321	104500	142822670	6530	6530	6530	6530	0
640	20250321	104400	142822670	6530	6530	6530	6530	72
641	20250321	104300	142352510	6530	6530	6530	6530	0
642	20250321	104200	142352510	6530	6530	6530	6530	0
643	20250321	104100	142352510	6530	6530	6530	6530	0
644	20250321	104000	142352510	6530	6520	6530	6520	304
645	20250321	103900	140369300	6520	6500	6520	6500	178
646	20250321	103800	139208780	6500	6500	6500	6500	0
647	20250321	103700	139208780	6500	6500	6500	6500	0
648	20250321	103600	139208780	6500	6500	6500	6500	0
649	20250321	103500	139208780	6500	6500	6500	6500	0
650	20250321	103400	139208780	6500	6500	6500	6500	100
651	20250321	103300	138558780	6500	6500	6500	6500	0
652	20250321	103200	138558780	6500	6520	6520	6500	7
653	20250321	103100	138513160	6520	6520	6520	6520	1
654	20250321	103000	138506640	6490	6490	6490	6490	332
655	20250321	102900	136351960	6520	6520	6520	6520	218
656	20250321	102800	134930600	6520	6510	6520	6510	342
657	20250321	102700	132700800	6520	6520	6520	6520	0
658	20250321	102600	132700800	6520	6520	6520	6520	0
659	20250321	102500	132700800	6520	6520	6520	6520	150
660	20250321	102400	131722800	6500	6485	6500	6485	18
661	20250321	102300	131606030	6485	6485	6485	6485	2
662	20250321	102200	131593060	6480	6480	6480	6480	0
663	20250321	102100	131593060	6480	6480	6480	6480	0
664	20250321	102000	131593060	6480	6480	6480	6480	0
665	20250321	101900	131593060	6480	6480	6480	6480	0
666	20250321	101800	131593060	6480	6480	6480	6480	0
667	20250321	101700	131593060	6480	6480	6480	6480	0
668	20250321	101600	131593060	6480	6480	6480	6480	5
669	20250321	101500	131560660	6480	6480	6480	6480	50
670	20250321	101400	131236660	6460	6450	6460	6450	13
671	20250321	101300	131152790	6450	6450	6450	6440	309
672	20250321	101200	129161440	6450	6450	6450	6450	0
673	20250321	101100	129161440	6450	6450	6450	6450	0
674	20250321	101000	129161440	6450	6450	6450	6450	0
675	20250321	100900	129161440	6450	6450	6450	6450	156
676	20250321	100800	128155240	6450	6450	6450	6450	0
677	20250321	100700	128155240	6450	6450	6450	6450	720
678	20250321	100600	123511240	6430	6420	6430	6420	190
679	20250321	100500	122289940	6420	6420	6420	6420	0
680	20250321	100400	122289940	6420	6410	6420	6410	211
681	20250321	100300	120936930	6390	6400	6400	6390	450
682	20250321	100200	118058190	6400	6400	6400	6400	30
683	20250321	100100	117866190	6410	6430	6430	6410	868
684	20250321	100000	112297590	6420	6430	6430	6420	77
685	20250321	095900	111802940	6430	6450	6450	6430	494
686	20250321	095800	108621760	6450	6460	6460	6450	240
687	20250321	095700	107071920	6460	6480	6480	6460	259
688	20250321	095600	105394910	6480	6480	6480	6480	0
689	20250321	095500	105394910	6480	6480	6480	6480	269
690	20250321	095400	103651790	6480	6480	6480	6480	1
691	20250321	095300	103645310	6480	6480	6480	6480	0
692	20250321	095200	103645310	6480	6500	6500	6480	89
693	20250321	095100	103067810	6500	6500	6500	6500	85
694	20250321	095000	102515310	6500	6500	6500	6500	1
695	20250321	094900	102508810	6500	6500	6500	6500	8
696	20250321	094800	102456810	6520	6500	6560	6500	313
697	20250321	094700	100419050	6520	6540	6540	6520	658
698	20250321	094600	96122200	6540	6540	6540	6540	1
699	20250321	094500	96115660	6570	6560	6570	6560	100
700	20250321	094400	95458920	6530	6530	6530	6530	98
701	20250321	094300	94818980	6510	6510	6510	6510	0
702	20250321	094200	94818980	6510	6510	6510	6510	0
703	20250321	094100	94818980	6510	6510	6510	6510	0
704	20250321	094000	94818980	6510	6510	6510	6510	0
705	20250321	093900	94818980	6510	6510	6510	6510	0
706	20250321	093800	94818980	6510	6510	6510	6510	0
707	20250321	093700	94818980	6510	6510	6510	6510	0
708	20250321	093600	94818980	6510	6510	6510	6510	0
709	20250321	093500	94818980	6510	6510	6510	6510	0
710	20250321	093400	94818980	6510	6510	6510	6510	347
711	20250321	093300	92560010	6570	6570	6570	6570	100
712	20250321	093200	91903010	6570	6570	6570	6570	3
713	20250321	093100	91883300	6590	6590	6590	6590	0
714	20250321	093000	91883300	6590	6490	6590	6490	1879
715	20250321	092900	79658230	6470	6470	6470	6470	15
716	20250321	092800	79561180	6480	6480	6480	6480	0
717	20250321	092700	79561180	6480	6500	6500	6460	1769
718	20250321	092600	68102650	6500	6540	6540	6490	2646
719	20250321	092500	50882490	6540	6540	6540	6540	10
720	20250321	092400	50817090	6550	6580	6580	6550	3255
721	20250321	092300	29460290	6580	6580	6580	6580	25
722	20250321	092200	29295790	6580	6580	6580	6580	9
723	20250321	092100	29236570	6580	6580	6580	6580	0
724	20250321	092000	29236570	6580	6580	6580	6580	0
725	20250321	091900	29236570	6580	6590	6590	6580	46
726	20250321	091800	28933880	6590	6580	6590	6580	89
727	20250321	091700	28347770	6580	6580	6580	6580	19
728	20250321	091600	28222750	6580	6600	6600	6580	621
729	20250321	091500	24132500	6600	6600	6600	6600	5
730	20250321	091400	24099500	6610	6610	6610	6610	0
731	20250321	091300	24099500	6610	6610	6610	6610	0
732	20250321	091200	24099500	6610	6610	6610	6610	182
733	20250321	091100	22896480	6630	6630	6630	6630	101
734	20250321	091000	22226850	6630	6630	6630	6630	12
735	20250321	090900	22147290	6630	6620	6630	6620	491
736	20250321	090800	18892870	6620	6620	6620	6620	12
737	20250321	090700	18813430	6580	6580	6580	6580	0
738	20250321	090600	18813430	6580	6580	6620	6530	799
739	20250321	090500	13571180	6580	6600	6600	6580	261
740	20250321	090400	11849870	6610	6610	6610	6610	0
741	20250321	090300	11849870	6610	6610	6610	6610	73
742	20250321	090200	11367340	6610	6620	6620	6610	771
743	20250321	090100	6271020	6620	6640	6640	6620	17
744	20250321	090000	6158370	6640	6670	6680	6640	924