KissMeData/219420/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	205000	550713480	5280	5280	5280	5280	7903
3	20250321	204900	550713480	5280	5280	5280	5280	0
4	20250321	204800	550713480	5280	5280	5280	5280	0
5	20250321	204700	550713480	5280	5280	5280	5280	0
6	20250321	204600	550713480	5280	5280	5280	5280	0
7	20250321	204500	550713480	5280	5280	5280	5280	0
8	20250321	204400	550713480	5280	5280	5280	5280	0
9	20250321	204300	550713480	5280	5280	5280	5280	0
10	20250321	204200	550713480	5280	5280	5280	5280	0
11	20250321	204100	550713480	5280	5280	5280	5280	0
12	20250321	204000	550713480	5280	5280	5280	5280	0
13	20250321	203900	550713480	5280	5280	5280	5280	0
14	20250321	203800	550713480	5280	5280	5280	5280	0
15	20250321	203700	550713480	5280	5280	5280	5280	0
16	20250321	203600	550713480	5280	5280	5280	5280	0
17	20250321	203500	550713480	5280	5280	5280	5280	0
18	20250321	203400	550713480	5280	5280	5280	5280	0
19	20250321	203300	550713480	5280	5280	5280	5280	0
20	20250321	203200	550713480	5280	5280	5280	5280	0
21	20250321	203100	550713480	5280	5280	5280	5280	0
22	20250321	203000	550713480	5280	5280	5280	5280	0
23	20250321	202900	550713480	5280	5280	5280	5280	0
24	20250321	202800	550713480	5280	5280	5280	5280	0
25	20250321	202700	550713480	5280	5280	5280	5280	0
26	20250321	202600	550713480	5280	5280	5280	5280	0
27	20250321	202500	550713480	5280	5280	5280	5280	0
28	20250321	202400	550713480	5280	5280	5280	5280	0
29	20250321	202300	550713480	5280	5280	5280	5280	0
30	20250321	202200	550713480	5280	5280	5280	5280	0
31	20250321	202100	550713480	5280	5280	5280	5280	0
32	20250321	202000	550713480	5280	5280	5280	5280	7903
33	20250321	201900	550713480	5280	5280	5280	5280	0
34	20250321	201800	550713480	5280	5280	5280	5280	0
35	20250321	201700	550713480	5280	5280	5280	5280	0
36	20250321	201600	550713480	5280	5280	5280	5280	0
37	20250321	201500	550713480	5280	5280	5280	5280	0
38	20250321	201400	550713480	5280	5280	5280	5280	0
39	20250321	201300	550713480	5280	5280	5280	5280	0
40	20250321	201200	550713480	5280	5280	5280	5280	0
41	20250321	201100	550713480	5280	5280	5280	5280	0
42	20250321	201000	550713480	5280	5280	5280	5280	0
43	20250321	200900	550713480	5280	5280	5280	5280	0
44	20250321	200800	550713480	5280	5280	5280	5280	0
45	20250321	200700	550713480	5280	5280	5280	5280	0
46	20250321	200600	550713480	5280	5280	5280	5280	0
47	20250321	200500	550713480	5280	5280	5280	5280	0
48	20250321	200400	550713480	5280	5280	5280	5280	0
49	20250321	200300	550713480	5280	5280	5280	5280	0
50	20250321	200200	550713480	5280	5280	5280	5280	0
51	20250321	200100	550713480	5280	5280	5280	5280	0
52	20250321	200000	550713480	5280	5280	5280	5280	0
53	20250321	195900	550713480	5280	5280	5280	5280	0
54	20250321	195800	550713480	5280	5280	5280	5280	0
55	20250321	195700	550713480	5280	5280	5280	5280	0
56	20250321	195600	550713480	5280	5280	5280	5280	0
57	20250321	195500	550713480	5280	5280	5280	5280	0
58	20250321	195400	550713480	5280	5280	5280	5280	0
59	20250321	195300	550713480	5280	5280	5280	5280	0
60	20250321	195200	550713480	5280	5280	5280	5280	0
61	20250321	195100	550713480	5280	5280	5280	5280	0
62	20250321	195000	550713480	5280	5280	5280	5280	7903
63	20250321	194900	550713480	5280	5280	5280	5280	0
64	20250321	194800	550713480	5280	5280	5280	5280	0
65	20250321	194700	550713480	5280	5280	5280	5280	0
66	20250321	194600	550713480	5280	5280	5280	5280	0
67	20250321	194500	550713480	5280	5280	5280	5280	0
68	20250321	194400	550713480	5280	5280	5280	5280	0
69	20250321	194300	550713480	5280	5280	5280	5280	0
70	20250321	194200	550713480	5280	5280	5280	5280	0
71	20250321	194100	550713480	5280	5280	5280	5280	0
72	20250321	194000	550713480	5280	5280	5280	5280	0
73	20250321	193900	550713480	5280	5280	5280	5280	0
74	20250321	193800	550713480	5280	5280	5280	5280	0
75	20250321	193700	550713480	5280	5280	5280	5280	0
76	20250321	193600	550713480	5280	5280	5280	5280	0
77	20250321	193500	550713480	5280	5280	5280	5280	0
78	20250321	193400	550713480	5280	5280	5280	5280	0
79	20250321	193300	550713480	5280	5280	5280	5280	0
80	20250321	193200	550713480	5280	5280	5280	5280	0
81	20250321	193100	550713480	5280	5280	5280	5280	0
82	20250321	193000	550713480	5280	5280	5280	5280	0
83	20250321	192900	550713480	5280	5280	5280	5280	0
84	20250321	192800	550713480	5280	5280	5280	5280	0
85	20250321	192700	550713480	5280	5280	5280	5280	0
86	20250321	192600	550713480	5280	5280	5280	5280	0
87	20250321	192500	550713480	5280	5280	5280	5280	0
88	20250321	192400	550713480	5280	5280	5280	5280	0
89	20250321	192300	550713480	5280	5280	5280	5280	0
90	20250321	192200	550713480	5280	5280	5280	5280	0
91	20250321	192100	550713480	5280	5280	5280	5280	0
92	20250321	192000	550713480	5280	5280	5280	5280	7903
93	20250321	191900	550713480	5280	5280	5280	5280	0
94	20250321	191800	550713480	5280	5280	5280	5280	0
95	20250321	191700	550713480	5280	5280	5280	5280	0
96	20250321	191600	550713480	5280	5280	5280	5280	0
97	20250321	191500	550713480	5280	5280	5280	5280	0
98	20250321	191400	550713480	5280	5280	5280	5280	0
99	20250321	191300	550713480	5280	5280	5280	5280	0
100	20250321	191200	550713480	5280	5280	5280	5280	0
101	20250321	191100	550713480	5280	5280	5280	5280	0
102	20250321	191000	550713480	5280	5280	5280	5280	0
103	20250321	190900	550713480	5280	5280	5280	5280	0
104	20250321	190800	550713480	5280	5280	5280	5280	0
105	20250321	190700	550713480	5280	5280	5280	5280	0
106	20250321	190600	550713480	5280	5280	5280	5280	0
107	20250321	190500	550713480	5280	5280	5280	5280	0
108	20250321	190400	550713480	5280	5280	5280	5280	0
109	20250321	190300	550713480	5280	5280	5280	5280	0
110	20250321	190200	550713480	5280	5280	5280	5280	0
111	20250321	190100	550713480	5280	5280	5280	5280	0
112	20250321	190000	550713480	5280	5280	5280	5280	0
113	20250321	185900	550713480	5280	5280	5280	5280	0
114	20250321	185800	550713480	5280	5280	5280	5280	0
115	20250321	185700	550713480	5280	5280	5280	5280	0
116	20250321	185600	550713480	5280	5280	5280	5280	0
117	20250321	185500	550713480	5280	5280	5280	5280	0
118	20250321	185400	550713480	5280	5280	5280	5280	0
119	20250321	185300	550713480	5280	5280	5280	5280	0
120	20250321	185200	550713480	5280	5280	5280	5280	0
121	20250321	185100	550713480	5280	5280	5280	5280	0
122	20250321	185000	550713480	5280	5280	5280	5280	7903
123	20250321	184900	550713480	5280	5280	5280	5280	0
124	20250321	184800	550713480	5280	5280	5280	5280	0
125	20250321	184700	550713480	5280	5280	5280	5280	0
126	20250321	184600	550713480	5280	5280	5280	5280	0
127	20250321	184500	550713480	5280	5280	5280	5280	0
128	20250321	184400	550713480	5280	5280	5280	5280	0
129	20250321	184300	550713480	5280	5280	5280	5280	0
130	20250321	184200	550713480	5280	5280	5280	5280	0
131	20250321	184100	550713480	5280	5280	5280	5280	0
132	20250321	184000	550713480	5280	5280	5280	5280	0
133	20250321	183900	550713480	5280	5280	5280	5280	0
134	20250321	183800	550713480	5280	5280	5280	5280	0
135	20250321	183700	550713480	5280	5280	5280	5280	0
136	20250321	183600	550713480	5280	5280	5280	5280	0
137	20250321	183500	550713480	5280	5280	5280	5280	0
138	20250321	183400	550713480	5280	5280	5280	5280	0
139	20250321	183300	550713480	5280	5280	5280	5280	0
140	20250321	183200	550713480	5280	5280	5280	5280	0
141	20250321	183100	550713480	5280	5280	5280	5280	0
142	20250321	183000	550713480	5280	5280	5280	5280	0
143	20250321	182900	550713480	5280	5280	5280	5280	0
144	20250321	182800	550713480	5280	5280	5280	5280	0
145	20250321	182700	550713480	5280	5280	5280	5280	0
146	20250321	182600	550713480	5280	5280	5280	5280	0
147	20250321	182500	550713480	5280	5280	5280	5280	0
148	20250321	182400	550713480	5280	5280	5280	5280	0
149	20250321	182300	550713480	5280	5280	5280	5280	0
150	20250321	182200	550713480	5280	5280	5280	5280	0
151	20250321	182100	550713480	5280	5280	5280	5280	0
152	20250321	182000	550713480	5280	5280	5280	5280	7903
153	20250321	181900	550713480	5280	5280	5280	5280	0
154	20250321	181800	550713480	5280	5280	5280	5280	0
155	20250321	181700	550713480	5280	5280	5280	5280	0
156	20250321	181600	550713480	5280	5280	5280	5280	0
157	20250321	181500	550713480	5280	5280	5280	5280	0
158	20250321	181400	550713480	5280	5280	5280	5280	0
159	20250321	181300	550713480	5280	5280	5280	5280	0
160	20250321	181200	550713480	5280	5280	5280	5280	0
161	20250321	181100	550713480	5280	5280	5280	5280	0
162	20250321	181000	550713480	5280	5280	5280	5280	0
163	20250321	180900	550713480	5280	5280	5280	5280	0
164	20250321	180800	550713480	5280	5280	5280	5280	0
165	20250321	180700	550713480	5280	5280	5280	5280	0
166	20250321	180600	550713480	5280	5280	5280	5280	0
167	20250321	180500	550713480	5280	5280	5280	5280	0
168	20250321	180400	550713480	5280	5280	5280	5280	0
169	20250321	180300	550713480	5280	5280	5280	5280	0
170	20250321	180200	550713480	5280	5280	5280	5280	0
171	20250321	180100	550713480	5280	5280	5280	5280	0
172	20250321	180000	550713480	5280	5280	5280	5280	0
173	20250321	175900	550713480	5280	5280	5280	5280	0
174	20250321	175800	550713480	5280	5280	5280	5280	0
175	20250321	175700	550713480	5280	5280	5280	5280	0
176	20250321	175600	550713480	5280	5280	5280	5280	0
177	20250321	175500	550713480	5280	5280	5280	5280	0
178	20250321	175400	550713480	5280	5280	5280	5280	0
179	20250321	175300	550713480	5280	5280	5280	5280	0
180	20250321	175200	550713480	5280	5280	5280	5280	0
181	20250321	175100	550713480	5280	5280	5280	5280	0
182	20250321	175000	550713480	5280	5280	5280	5280	7903
183	20250321	174900	550713480	5280	5280	5280	5280	0
184	20250321	174800	550713480	5280	5280	5280	5280	0
185	20250321	174700	550713480	5280	5280	5280	5280	0
186	20250321	174600	550713480	5280	5280	5280	5280	0
187	20250321	174500	550713480	5280	5280	5280	5280	0
188	20250321	174400	550713480	5280	5280	5280	5280	0
189	20250321	174300	550713480	5280	5280	5280	5280	0
190	20250321	174200	550713480	5280	5280	5280	5280	0
191	20250321	174100	550713480	5280	5280	5280	5280	0
192	20250321	174000	550713480	5280	5280	5280	5280	0
193	20250321	173900	550713480	5280	5280	5280	5280	0
194	20250321	173800	550713480	5280	5280	5280	5280	0
195	20250321	173700	550713480	5280	5280	5280	5280	0
196	20250321	173600	550713480	5280	5280	5280	5280	0
197	20250321	173500	550713480	5280	5280	5280	5280	0
198	20250321	173400	550713480	5280	5280	5280	5280	0
199	20250321	173300	550713480	5280	5280	5280	5280	0
200	20250321	173200	550713480	5280	5280	5280	5280	0
201	20250321	173100	550713480	5280	5280	5280	5280	0
202	20250321	173000	550713480	5280	5280	5280	5280	0
203	20250321	172900	550713480	5280	5280	5280	5280	0
204	20250321	172800	550713480	5280	5280	5280	5280	0
205	20250321	172700	550713480	5280	5280	5280	5280	0
206	20250321	172600	550713480	5280	5280	5280	5280	0
207	20250321	172500	550713480	5280	5280	5280	5280	0
208	20250321	172400	550713480	5280	5280	5280	5280	0
209	20250321	172300	550713480	5280	5280	5280	5280	0
210	20250321	172200	550713480	5280	5280	5280	5280	0
211	20250321	172100	550713480	5280	5280	5280	5280	0
212	20250321	172000	550713480	5280	5280	5280	5280	7903
213	20250321	171900	550713480	5280	5280	5280	5280	0
214	20250321	171800	550713480	5280	5280	5280	5280	0
215	20250321	171700	550713480	5280	5280	5280	5280	0
216	20250321	171600	550713480	5280	5280	5280	5280	0
217	20250321	171500	550713480	5280	5280	5280	5280	0
218	20250321	171400	550713480	5280	5280	5280	5280	0
219	20250321	171300	550713480	5280	5280	5280	5280	0
220	20250321	171200	550713480	5280	5280	5280	5280	0
221	20250321	171100	550713480	5280	5280	5280	5280	0
222	20250321	171000	550713480	5280	5280	5280	5280	0
223	20250321	170900	550713480	5280	5280	5280	5280	0
224	20250321	170800	550713480	5280	5280	5280	5280	0
225	20250321	170700	550713480	5280	5280	5280	5280	0
226	20250321	170600	550713480	5280	5280	5280	5280	0
227	20250321	170500	550713480	5280	5280	5280	5280	0
228	20250321	170400	550713480	5280	5280	5280	5280	0
229	20250321	170300	550713480	5280	5280	5280	5280	0
230	20250321	170200	550713480	5280	5280	5280	5280	0
231	20250321	170100	550713480	5280	5280	5280	5280	0
232	20250321	170000	550713480	5280	5280	5280	5280	0
233	20250321	165900	550713480	5280	5280	5280	5280	0
234	20250321	165800	550713480	5280	5280	5280	5280	0
235	20250321	165700	550713480	5280	5280	5280	5280	0
236	20250321	165600	550713480	5280	5280	5280	5280	0
237	20250321	165500	550713480	5280	5280	5280	5280	0
238	20250321	165400	550713480	5280	5280	5280	5280	0
239	20250321	165300	550713480	5280	5280	5280	5280	0
240	20250321	165200	550713480	5280	5280	5280	5280	0
241	20250321	165100	550713480	5280	5280	5280	5280	0
242	20250321	165000	550713480	5280	5280	5280	5280	7903
243	20250321	164900	550713480	5280	5280	5280	5280	0
244	20250321	164800	550713480	5280	5280	5280	5280	0
245	20250321	164700	550713480	5280	5280	5280	5280	0
246	20250321	164600	550713480	5280	5280	5280	5280	0
247	20250321	164500	550713480	5280	5280	5280	5280	0
248	20250321	164400	550713480	5280	5280	5280	5280	0
249	20250321	164300	550713480	5280	5280	5280	5280	0
250	20250321	164200	550713480	5280	5280	5280	5280	0
251	20250321	164100	550713480	5280	5280	5280	5280	0
252	20250321	164000	550713480	5280	5280	5280	5280	0
253	20250321	163900	550713480	5280	5280	5280	5280	0
254	20250321	163800	550713480	5280	5280	5280	5280	0
255	20250321	163700	550713480	5280	5280	5280	5280	0
256	20250321	163600	550713480	5280	5280	5280	5280	0
257	20250321	163500	550713480	5280	5280	5280	5280	0
258	20250321	163400	550713480	5280	5280	5280	5280	0
259	20250321	163300	550713480	5280	5280	5280	5280	0
260	20250321	163200	550713480	5280	5280	5280	5280	0
261	20250321	163100	550713480	5280	5280	5280	5280	0
262	20250321	163000	550713480	5280	5280	5280	5280	0
263	20250321	162900	550713480	5280	5280	5280	5280	0
264	20250321	162800	550713480	5280	5280	5280	5280	0
265	20250321	162700	550713480	5280	5280	5280	5280	0
266	20250321	162600	550713480	5280	5280	5280	5280	0
267	20250321	162500	550713480	5280	5280	5280	5280	0
268	20250321	162400	550713480	5280	5280	5280	5280	0
269	20250321	162300	550713480	5280	5280	5280	5280	0
270	20250321	162200	550713480	5280	5280	5280	5280	0
271	20250321	162100	550713480	5280	5280	5280	5280	0
272	20250321	162000	550713480	5280	5280	5280	5280	7903
273	20250321	161900	550713480	5280	5280	5280	5280	0
274	20250321	161800	550713480	5280	5280	5280	5280	0
275	20250321	161700	550713480	5280	5280	5280	5280	0
276	20250321	161600	550713480	5280	5280	5280	5280	0
277	20250321	161500	550713480	5280	5280	5280	5280	0
278	20250321	161400	550713480	5280	5280	5280	5280	0
279	20250321	161300	550713480	5280	5280	5280	5280	0
280	20250321	161200	550713480	5280	5280	5280	5280	0
281	20250321	161100	550713480	5280	5280	5280	5280	0
282	20250321	161000	550713480	5280	5280	5280	5280	0
283	20250321	160900	550713480	5280	5280	5280	5280	0
284	20250321	160800	550713480	5280	5280	5280	5280	0
285	20250321	160700	550713480	5280	5280	5280	5280	0
286	20250321	160600	550713480	5280	5280	5280	5280	0
287	20250321	160500	550713480	5280	5280	5280	5280	0
288	20250321	160400	550713480	5280	5280	5280	5280	0
289	20250321	160300	550713480	5280	5280	5280	5280	0
290	20250321	160200	550713480	5280	5280	5280	5280	0
291	20250321	160100	550713480	5280	5280	5280	5280	0
292	20250321	160000	550713480	5280	5280	5280	5280	0
293	20250321	155900	550713480	5280	5280	5280	5280	0
294	20250321	155800	550713480	5280	5280	5280	5280	0
295	20250321	155700	550713480	5280	5280	5280	5280	0
296	20250321	155600	550713480	5280	5280	5280	5280	0
297	20250321	155500	550713480	5280	5280	5280	5280	0
298	20250321	155400	550713480	5280	5280	5280	5280	0
299	20250321	155300	550713480	5280	5280	5280	5280	0
300	20250321	155200	550713480	5280	5280	5280	5280	0
301	20250321	155100	550713480	5280	5280	5280	5280	0
302	20250321	155000	550713480	5280	5280	5280	5280	7903
303	20250321	154900	550713480	5280	5280	5280	5280	0
304	20250321	154800	550713480	5280	5280	5280	5280	0
305	20250321	154700	550713480	5280	5280	5280	5280	0
306	20250321	154600	550713480	5280	5280	5280	5280	0
307	20250321	154500	550713480	5280	5280	5280	5280	0
308	20250321	154400	550713480	5280	5280	5280	5280	0
309	20250321	154300	550713480	5280	5280	5280	5280	0
310	20250321	154200	550713480	5280	5280	5280	5280	0
311	20250321	154100	550713480	5280	5280	5280	5280	0
312	20250321	154000	550713480	5280	5280	5280	5280	0
313	20250321	153900	550713480	5280	5280	5280	5280	0
314	20250321	153800	550713480	5280	5280	5280	5280	0
315	20250321	153700	550713480	5280	5280	5280	5280	0
316	20250321	153600	550713480	5280	5280	5280	5280	0
317	20250321	153500	550713480	5280	5280	5280	5280	0
318	20250321	153400	550713480	5280	5280	5280	5280	0
319	20250321	153300	550713480	5280	5280	5280	5280	0
320	20250321	153200	550713480	5280	5280	5280	5280	0
321	20250321	153100	550713480	5280	5280	5280	5280	0
322	20250321	153000	550713480	5280	5280	5280	5280	7903
323	20250321	152900	508985640	5360	5360	5360	5360	0
324	20250321	152800	508985640	5360	5360	5360	5360	0
325	20250321	152700	508985640	5360	5360	5360	5360	0
326	20250321	152600	508985640	5360	5360	5360	5360	0
327	20250321	152500	508985640	5360	5360	5360	5360	0
328	20250321	152400	508985640	5360	5360	5360	5360	0
329	20250321	152300	508985640	5360	5360	5360	5360	0
330	20250321	152200	508985640	5360	5360	5360	5360	0
331	20250321	152100	508985640	5360	5360	5360	5360	0
332	20250321	152000	508985640	5360	5360	5360	5360	0
333	20250321	151900	508985640	5360	5390	5410	5240	13421
334	20250321	151800	437635650	5410	5390	5410	5390	124
335	20250321	151700	436967140	5410	5370	5410	5370	584
336	20250321	151600	433814740	5370	5380	5380	5370	100
337	20250321	151500	433277730	5390	5390	5390	5350	345
338	20250321	151400	431429110	5400	5400	5400	5400	4
339	20250321	151300	431407510	5360	5390	5390	5360	95
340	20250321	151200	430896620	5400	5400	5400	5400	5
341	20250321	151100	430869620	5370	5380	5410	5370	654
342	20250321	151000	427355580	5380	5440	5440	5340	1549
343	20250321	150900	419056850	5400	5390	5440	5350	266
344	20250321	150800	417627080	5390	5390	5430	5360	1022
345	20250321	150700	412139350	5390	5370	5390	5370	165
346	20250321	150600	411251200	5370	5370	5370	5370	0
347	20250321	150500	411251200	5370	5370	5370	5370	0
348	20250321	150400	411251200	5370	5390	5390	5370	255
349	20250321	150300	409881830	5390	5390	5390	5390	5
350	20250321	150200	409854880	5360	5370	5370	5360	155
351	20250321	150100	409023880	5370	5370	5370	5370	1001
352	20250321	150000	403648510	5390	5390	5390	5390	0
353	20250321	145900	403648510	5390	5390	5390	5390	0
354	20250321	145800	403648510	5390	5380	5390	5380	24
355	20250321	145700	403519350	5370	5370	5370	5370	55
356	20250321	145600	403224000	5380	5380	5380	5380	0
357	20250321	145500	403224000	5380	5380	5380	5380	4
358	20250321	145400	403202480	5390	5390	5390	5390	0
359	20250321	145300	403202480	5390	5390	5390	5390	0
360	20250321	145200	403202480	5390	5390	5390	5390	20
361	20250321	145100	403094680	5370	5370	5380	5360	225
362	20250321	145000	401888090	5380	5380	5380	5380	94
363	20250321	144900	401382370	5380	5370	5380	5370	401
364	20250321	144800	399228990	5370	5370	5370	5370	0
365	20250321	144700	399228990	5370	5370	5370	5370	136
366	20250321	144600	398498670	5380	5380	5380	5380	5
367	20250321	144500	398471770	5380	5380	5380	5380	4
368	20250321	144400	398450250	5360	5360	5360	5360	40
369	20250321	144300	398235850	5380	5380	5380	5380	19
370	20250321	144200	398133630	5380	5380	5380	5380	0
371	20250321	144100	398133630	5380	5370	5380	5370	301
372	20250321	144000	396517250	5370	5380	5380	5370	38
373	20250321	143900	396313170	5380	5370	5380	5370	1421
374	20250321	143800	388669720	5370	5360	5370	5360	110
375	20250321	143700	388080020	5360	5380	5380	5360	158
376	20250321	143600	387232980	5370	5360	5370	5360	125
377	20250321	143500	386561740	5380	5380	5380	5380	4
378	20250321	143400	386540220	5370	5370	5370	5370	0
379	20250321	143300	386540220	5370	5370	5370	5360	52
380	20250321	143200	386261080	5370	5370	5370	5370	21
381	20250321	143100	386148310	5350	5350	5350	5350	395
382	20250321	143000	384035060	5350	5390	5390	5350	4610
383	20250321	142900	359226890	5390	5390	5390	5390	1
384	20250321	142800	359221500	5400	5400	5400	5400	21
385	20250321	142700	359108100	5400	5400	5400	5400	281
386	20250321	142600	357590700	5400	5400	5400	5400	40
387	20250321	142500	357374700	5400	5400	5400	5400	1
388	20250321	142400	357369300	5400	5400	5400	5400	0
389	20250321	142300	357369300	5400	5400	5400	5400	90
390	20250321	142200	356883300	5400	5400	5400	5400	215
391	20250321	142100	355722300	5400	5400	5400	5400	10
392	20250321	142000	355668300	5390	5390	5390	5390	17
393	20250321	141900	355576670	5400	5400	5400	5400	314
394	20250321	141800	353881070	5400	5400	5400	5400	0
395	20250321	141700	353881070	5400	5395	5400	5390	340
396	20250321	141600	352045150	5400	5400	5400	5400	31
397	20250321	141500	351877750	5400	5400	5400	5400	0
398	20250321	141400	351877750	5400	5400	5400	5400	31
399	20250321	141300	351710350	5400	5400	5400	5400	0
400	20250321	141200	351710350	5400	5400	5400	5400	1
401	20250321	141100	351704950	5400	5390	5400	5390	2
402	20250321	141000	351694160	5390	5400	5400	5390	6
403	20250321	140900	351661810	5390	5390	5390	5390	272
404	20250321	140800	350195730	5400	5400	5400	5400	1897
405	20250321	140700	339951930	5410	5430	5430	5410	128
406	20250321	140600	339259390	5420	5420	5420	5420	0
407	20250321	140500	339259390	5420	5420	5420	5410	339
408	20250321	140400	337423720	5430	5430	5430	5430	0
409	20250321	140300	337423720	5430	5430	5470	5430	504
410	20250321	140200	334678900	5430	5430	5430	5430	0
411	20250321	140100	334678900	5430	5430	5430	5430	1
412	20250321	140000	334673470	5400	5420	5430	5400	202
413	20250321	135900	333580200	5420	5420	5420	5420	36
414	20250321	135800	333385080	5400	5400	5400	5400	140
415	20250321	135700	332629080	5390	5390	5400	5390	1539
416	20250321	135600	324331510	5400	5400	5400	5400	197
417	20250321	135500	323267710	5400	5410	5410	5400	321
418	20250321	135400	321534300	5410	5410	5410	5410	159
419	20250321	135300	320674110	5410	5410	5410	5410	0
420	20250321	135200	320674110	5410	5410	5410	5410	0
421	20250321	135100	320674110	5410	5410	5410	5410	0
422	20250321	135000	320674110	5410	5410	5410	5410	0
423	20250321	134900	320674110	5410	5410	5410	5410	0
424	20250321	134800	320674110	5410	5410	5410	5410	0
425	20250321	134700	320674110	5410	5410	5410	5410	0
426	20250321	134600	320674110	5410	5410	5410	5410	0
427	20250321	134500	320674110	5410	5410	5410	5410	0
428	20250321	134400	320674110	5410	5410	5410	5410	10
429	20250321	134300	320620010	5400	5400	5400	5400	46
430	20250321	134200	320371610	5410	5410	5410	5410	1
431	20250321	134100	320366200	5410	5410	5410	5410	0
432	20250321	134000	320366200	5410	5410	5410	5410	100
433	20250321	133900	319825200	5410	5410	5410	5410	92
434	20250321	133800	319327480	5410	5410	5410	5400	717
435	20250321	133700	315449740	5440	5430	5440	5420	606
436	20250321	133600	312164100	5440	5440	5440	5440	0
437	20250321	133500	312164100	5440	5440	5440	5440	0
438	20250321	133400	312164100	5440	5440	5440	5440	0
439	20250321	133300	312164100	5440	5440	5440	5440	0
440	20250321	133200	312164100	5440	5440	5440	5440	40
441	20250321	133100	311946500	5420	5420	5420	5420	138
442	20250321	133000	311198540	5430	5430	5430	5430	3
443	20250321	132900	311182250	5430	5430	5430	5430	92
444	20250321	132800	310682690	5440	5440	5440	5440	0
445	20250321	132700	310682690	5440	5440	5440	5440	0
446	20250321	132600	310682690	5440	5440	5440	5440	0
447	20250321	132500	310682690	5440	5440	5440	5440	100
448	20250321	132400	310138690	5440	5440	5440	5440	0
449	20250321	132300	310138690	5440	5440	5440	5440	0
450	20250321	132200	310138690	5440	5440	5440	5440	0
451	20250321	132100	310138690	5440	5440	5440	5440	0
452	20250321	132000	310138690	5440	5430	5440	5420	881
453	20250321	131900	305356490	5440	5440	5440	5440	0
454	20250321	131800	305356490	5440	5440	5440	5440	0
455	20250321	131700	305356490	5440	5440	5440	5440	0
456	20250321	131600	305356490	5440	5440	5440	5440	193
457	20250321	131500	304306570	5440	5440	5440	5440	0
458	20250321	131400	304306570	5440	5440	5440	5440	243
459	20250321	131300	302984650	5430	5430	5430	5430	0
460	20250321	131200	302984650	5430	5430	5430	5430	0
461	20250321	131100	302984650	5430	5430	5430	5430	500
462	20250321	131000	300269650	5435	5435	5435	5435	0
463	20250321	130900	300269650	5435	5435	5435	5435	100
464	20250321	130800	299726150	5440	5440	5440	5440	0
465	20250321	130700	299726150	5440	5440	5440	5440	0
466	20250321	130600	299726150	5440	5440	5440	5440	10
467	20250321	130500	299671750	5440	5450	5450	5440	1152
468	20250321	130400	293397100	5480	5480	5480	5480	0
469	20250321	130300	293397100	5480	5480	5480	5480	4
470	20250321	130200	293375180	5470	5470	5470	5470	0
471	20250321	130100	293375180	5470	5470	5470	5470	0
472	20250321	130000	293375180	5470	5470	5470	5470	479
473	20250321	125900	290755050	5450	5460	5460	5450	27
474	20250321	125800	290607700	5470	5470	5470	5470	0
475	20250321	125700	290607700	5470	5470	5470	5470	0
476	20250321	125600	290607700	5470	5470	5470	5470	6
477	20250321	125500	290574880	5450	5450	5450	5450	0
478	20250321	125400	290574880	5450	5450	5450	5450	0
479	20250321	125300	290574880	5450	5450	5450	5450	0
480	20250321	125200	290574880	5450	5450	5450	5450	0
481	20250321	125100	290574880	5450	5450	5450	5450	4
482	20250321	125000	290553080	5450	5450	5450	5450	10
483	20250321	124900	290498580	5450	5450	5450	5450	0
484	20250321	124800	290498580	5450	5450	5450	5450	0
485	20250321	124700	290498580	5450	5450	5450	5450	1
486	20250321	124600	290493130	5460	5460	5460	5460	0
487	20250321	124500	290493130	5460	5460	5460	5460	0
488	20250321	124400	290493130	5460	5460	5460	5460	1
489	20250321	124300	290487670	5460	5460	5460	5460	110
490	20250321	124200	289887070	5460	5460	5460	5460	0
491	20250321	124100	289887070	5460	5460	5460	5460	0
492	20250321	124000	289887070	5460	5460	5460	5460	0
493	20250321	123900	289887070	5460	5460	5460	5460	0
494	20250321	123800	289887070	5460	5460	5460	5460	89
495	20250321	123700	289401130	5470	5470	5470	5470	0
496	20250321	123600	289401130	5470	5470	5470	5470	0
497	20250321	123500	289401130	5470	5470	5470	5470	11
498	20250321	123400	289340960	5470	5470	5470	5470	0
499	20250321	123300	289340960	5470	5470	5470	5470	2
500	20250321	123200	289330020	5460	5460	5460	5460	2
501	20250321	123100	289319100	5460	5460	5460	5460	0
502	20250321	123000	289319100	5460	5460	5460	5460	0
503	20250321	122900	289319100	5460	5460	5460	5460	0
504	20250321	122800	289319100	5460	5460	5460	5460	0
505	20250321	122700	289319100	5460	5460	5460	5460	0
506	20250321	122600	289319100	5460	5460	5470	5460	413
507	20250321	122500	287063910	5460	5460	5460	5460	8
508	20250321	122400	287020230	5450	5450	5450	5450	0
509	20250321	122300	287020230	5450	5450	5450	5450	0
510	20250321	122200	287020230	5450	5450	5450	5450	0
511	20250321	122100	287020230	5450	5450	5450	5450	0
512	20250321	122000	287020230	5450	5450	5450	5450	0
513	20250321	121900	287020230	5450	5450	5450	5450	150
514	20250321	121800	286202730	5470	5460	5470	5460	170
515	20250321	121700	285274120	5440	5440	5440	5440	95
516	20250321	121600	284757320	5430	5430	5430	5430	2
517	20250321	121500	284746460	5450	5450	5450	5450	0
518	20250321	121400	284746460	5450	5450	5450	5450	0
519	20250321	121300	284746460	5450	5450	5450	5450	0
520	20250321	121200	284746460	5450	5450	5450	5450	0
521	20250321	121100	284746460	5450	5465	5465	5450	359
522	20250321	121000	282787150	5460	5460	5460	5460	39
523	20250321	120900	282574210	5460	5460	5460	5460	0
524	20250321	120800	282574210	5460	5460	5460	5460	0
525	20250321	120700	282574210	5460	5460	5460	5460	0
526	20250321	120600	282574210	5460	5460	5460	5460	50
527	20250321	120500	282301210	5460	5460	5460	5460	1
528	20250321	120400	282295750	5460	5450	5460	5450	3
529	20250321	120300	282279380	5450	5450	5450	5450	89
530	20250321	120200	281794330	5430	5430	5430	5430	0
531	20250321	120100	281794330	5430	5430	5430	5430	0
532	20250321	120000	281794330	5430	5430	5430	5430	0
533	20250321	115900	281794330	5430	5430	5430	5430	0
534	20250321	115800	281794330	5430	5430	5430	5430	15
535	20250321	115700	281712880	5420	5450	5450	5420	1012
536	20250321	115600	276215000	5450	5450	5450	5450	0
537	20250321	115500	276215000	5450	5450	5450	5450	0
538	20250321	115400	276215000	5450	5450	5450	5450	400
539	20250321	115300	274035000	5460	5450	5460	5450	439
540	20250321	115200	271640490	5430	5430	5430	5430	0
541	20250321	115100	271640490	5430	5430	5430	5430	600
542	20250321	115000	268382490	5430	5430	5430	5430	10
543	20250321	114900	268328190	5430	5430	5430	5430	0
544	20250321	114800	268328190	5430	5430	5430	5430	0
545	20250321	114700	268328190	5430	5430	5430	5430	1
546	20250321	114600	268322760	5440	5440	5440	5440	180
547	20250321	114500	267343560	5440	5440	5440	5440	0
548	20250321	114400	267343560	5440	5440	5440	5440	100
549	20250321	114300	266799560	5430	5430	5430	5430	0
550	20250321	114200	266799560	5430	5430	5430	5430	0
551	20250321	114100	266799560	5430	5430	5430	5430	8
552	20250321	114000	266756120	5450	5450	5450	5450	0
553	20250321	113900	266756120	5450	5450	5450	5450	0
554	20250321	113800	266756120	5450	5450	5450	5450	2
555	20250321	113700	266745220	5450	5450	5450	5450	0
556	20250321	113600	266745220	5450	5450	5450	5450	0
557	20250321	113500	266745220	5450	5450	5450	5450	10
558	20250321	113400	266690720	5450	5450	5450	5450	0
559	20250321	113300	266690720	5450	5450	5450	5450	0
560	20250321	113200	266690720	5450	5450	5450	5450	0
561	20250321	113100	266690720	5450	5440	5450	5440	11
562	20250321	113000	266630870	5430	5430	5430	5430	0
563	20250321	112900	266630870	5430	5430	5430	5430	0
564	20250321	112800	266630870	5430	5430	5430	5430	0
565	20250321	112700	266630870	5430	5430	5430	5430	0
566	20250321	112600	266630870	5430	5430	5430	5430	0
567	20250321	112500	266630870	5430	5430	5430	5430	0
568	20250321	112400	266630870	5430	5430	5430	5430	5
569	20250321	112300	266603720	5430	5430	5430	5430	0
570	20250321	112200	266603720	5430	5430	5430	5430	0
571	20250321	112100	266603720	5430	5440	5440	5430	339
572	20250321	112000	264760560	5430	5430	5430	5430	1
573	20250321	111900	264755130	5400	5410	5440	5390	700
574	20250321	111800	260973140	5440	5440	5440	5440	0
575	20250321	111700	260973140	5440	5440	5440	5440	0
576	20250321	111600	260973140	5440	5440	5440	5440	0
577	20250321	111500	260973140	5440	5440	5440	5440	0
578	20250321	111400	260973140	5440	5440	5440	5440	0
579	20250321	111300	260973140	5440	5440	5440	5440	0
580	20250321	111200	260973140	5440	5440	5440	5440	0
581	20250321	111100	260973140	5440	5440	5440	5440	0
582	20250321	111000	260973140	5440	5440	5440	5440	42
583	20250321	110900	260744660	5430	5430	5430	5430	0
584	20250321	110800	260744660	5430	5430	5430	5430	0
585	20250321	110700	260744660	5430	5430	5430	5430	32
586	20250321	110600	260570900	5430	5430	5430	5430	0
587	20250321	110500	260570900	5430	5410	5430	5410	236
588	20250321	110400	259290420	5410	5410	5410	5410	450
589	20250321	110300	256855920	5420	5420	5420	5420	0
590	20250321	110200	256855920	5420	5420	5420	5420	0
591	20250321	110100	256855920	5420	5420	5420	5420	0
592	20250321	110000	256855920	5420	5400	5420	5400	832
593	20250321	105900	252352820	5400	5400	5400	5400	0
594	20250321	105800	252352820	5400	5400	5400	5400	37
595	20250321	105700	252153020	5360	5390	5390	5360	28
596	20250321	105600	252002470	5400	5380	5400	5350	342
597	20250321	105500	250169640	5390	5380	5420	5370	15
598	20250321	105400	250088830	5380	5380	5380	5380	18
599	20250321	105300	249991990	5390	5410	5410	5350	3038
600	20250321	105200	233714040	5440	5440	5440	5440	0
601	20250321	105100	233714040	5440	5440	5440	5440	0
602	20250321	105000	233714040	5440	5430	5440	5390	3021
603	20250321	104900	217419920	5430	5430	5430	5430	0
604	20250321	104800	217419920	5430	5430	5430	5430	0
605	20250321	104700	217419920	5430	5430	5430	5430	0
606	20250321	104600	217419920	5430	5430	5430	5430	0
607	20250321	104500	217419920	5430	5430	5430	5430	0
608	20250321	104400	217419920	5430	5430	5430	5430	0
609	20250321	104300	217419920	5430	5430	5430	5430	0
610	20250321	104200	217419920	5430	5430	5430	5430	0
611	20250321	104100	217419920	5430	5430	5430	5430	52
612	20250321	104000	217137560	5450	5450	5450	5450	0
613	20250321	103900	217137560	5450	5440	5450	5440	75
614	20250321	103800	216729270	5430	5430	5430	5430	561
615	20250321	103700	213683040	5430	5430	5430	5430	0
616	20250321	103600	213683040	5430	5430	5430	5430	0
617	20250321	103500	213683040	5430	5430	5430	5430	100
618	20250321	103400	213140040	5430	5430	5430	5430	20
619	20250321	103300	213031440	5430	5430	5430	5430	21
620	20250321	103200	212917410	5410	5410	5410	5410	43
621	20250321	103100	212684780	5410	5410	5410	5410	0
622	20250321	103000	212684780	5410	5410	5410	5410	0
623	20250321	102900	212684780	5410	5390	5410	5390	151
624	20250321	102800	211868670	5390	5410	5410	5390	1132
625	20250321	102700	205751620	5430	5410	5430	5410	1001
626	20250321	102600	200334190	5430	5430	5430	5430	110
627	20250321	102500	199736890	5430	5430	5430	5430	100
628	20250321	102400	199193890	5450	5450	5450	5450	0
629	20250321	102300	199193890	5450	5450	5450	5450	0
630	20250321	102200	199193890	5450	5450	5450	5450	0
631	20250321	102100	199193890	5450	5450	5450	5450	0
632	20250321	102000	199193890	5450	5450	5450	5450	0
633	20250321	101900	199193890	5450	5450	5450	5450	0
634	20250321	101800	199193890	5450	5450	5450	5450	1
635	20250321	101700	199188440	5440	5440	5440	5440	117
636	20250321	101600	198551960	5410	5410	5410	5410	0
637	20250321	101500	198551960	5410	5440	5440	5410	180
638	20250321	101400	197574590	5440	5400	5440	5390	614
639	20250321	101300	194257880	5420	5400	5420	5400	12
640	20250321	101200	194193000	5390	5390	5390	5390	0
641	20250321	101100	194193000	5390	5390	5390	5390	0
642	20250321	101000	194193000	5390	5400	5400	5390	2476
643	20250321	100900	180841430	5390	5420	5420	5390	981
644	20250321	100800	175544440	5410	5400	5410	5400	2759
645	20250321	100700	160643430	5400	5390	5400	5390	42
646	20250321	100600	160416830	5380	5380	5380	5380	348
647	20250321	100500	158544590	5380	5370	5380	5370	200
648	20250321	100400	157470560	5390	5390	5390	5390	0
649	20250321	100300	157470560	5390	5370	5390	5370	857
650	20250321	100200	152866890	5400	5400	5400	5400	25
651	20250321	100100	152731890	5400	5400	5400	5400	1
652	20250321	100000	152726490	5400	5370	5400	5370	54
653	20250321	095900	152434920	5400	5410	5410	5380	96
654	20250321	095800	151917470	5410	5370	5420	5360	986
655	20250321	095700	146619420	5370	5380	5380	5370	187
656	20250321	095600	145614930	5380	5390	5420	5380	211
657	20250321	095500	144478600	5390	5390	5390	5390	9
658	20250321	095400	144430090	5370	5410	5410	5370	171
659	20250321	095300	143509780	5410	5380	5410	5380	227
660	20250321	095200	142287830	5360	5380	5380	5360	707
661	20250321	095100	138490520	5380	5380	5380	5380	50
662	20250321	095000	138221520	5410	5410	5410	5410	30
663	20250321	094900	138059220	5370	5370	5370	5370	189
664	20250321	094800	137044290	5380	5410	5410	5380	226
665	20250321	094700	135828380	5410	5410	5410	5410	1
666	20250321	094600	135822970	5410	5410	5410	5410	3
667	20250321	094500	135806740	5410	5410	5410	5410	1
668	20250321	094400	135801330	5370	5370	5370	5370	0
669	20250321	094300	135801330	5370	5380	5380	5370	195
670	20250321	094200	134754080	5380	5380	5380	5380	100
671	20250321	094100	134216080	5370	5370	5370	5370	0
672	20250321	094000	134216080	5370	5370	5370	5370	0
673	20250321	093900	134216080	5370	5370	5370	5370	0
674	20250321	093800	134216080	5370	5390	5390	5370	240
675	20250321	093700	132923040	5420	5420	5420	5420	0
676	20250321	093600	132923040	5420	5420	5420	5420	0
677	20250321	093500	132923040	5420	5420	5420	5390	711
678	20250321	093400	129084180	5410	5400	5410	5400	37
679	20250321	093300	128884310	5400	5400	5400	5400	100
680	20250321	093200	128344310	5400	5400	5400	5400	23
681	20250321	093100	128220110	5400	5400	5400	5400	18
682	20250321	093000	128122910	5400	5400	5400	5400	4263
683	20250321	092900	105102710	5400	5400	5400	5370	1215
684	20250321	092800	98541830	5400	5360	5400	5360	851
685	20250321	092700	93974430	5360	5400	5400	5360	251
686	20250321	092600	92625200	5400	5400	5400	5400	42
687	20250321	092500	92398400	5400	5400	5400	5400	176
688	20250321	092400	91448000	5400	5400	5400	5400	220
689	20250321	092300	90260000	5400	5390	5400	5380	5863
690	20250321	092200	58696190	5380	5400	5400	5380	361
691	20250321	092100	56749070	5400	5400	5400	5400	698
692	20250321	092000	52979870	5400	5410	5410	5400	585
693	20250321	091900	49818540	5420	5420	5420	5420	0
694	20250321	091800	49818540	5420	5440	5440	5420	333
695	20250321	091700	48009660	5440	5450	5470	5440	312
696	20250321	091600	46312340	5430	5440	5440	5430	100
697	20250321	091500	45769210	5450	5460	5460	5450	146
698	20250321	091400	44973310	5460	5450	5460	5450	19
699	20250321	091300	44869690	5460	5470	5470	5460	155
700	20250321	091200	44023290	5470	5470	5470	5470	52
701	20250321	091100	43738850	5470	5480	5480	5470	355
702	20250321	091000	41794160	5480	5490	5500	5480	702
703	20250321	090900	37934090	5480	5470	5480	5470	773
704	20250321	090800	33699130	5470	5440	5470	5440	2180
705	20250321	090700	21820110	5430	5470	5470	5430	425
706	20250321	090600	19505070	5460	5440	5460	5440	1355
707	20250321	090500	12122910	5410	5410	5410	5410	0
708	20250321	090400	12122910	5410	5410	5410	5410	0
709	20250321	090300	12122910	5410	5420	5450	5410	665
710	20250321	090200	8524610	5450	5420	5450	5420	431
711	20250321	090100	6176720	5420	5400	5420	5400	46
712	20250321	090000	5928240	5360	5400	5400	5350	1062