KissMeData/294630/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	211300	447686107	2990	2990	2990	2990	567
3	20250321	211200	447686107	2990	2990	2990	2990	0
4	20250321	211100	447686107	2990	2990	2990	2990	0
5	20250321	211000	447686107	2990	2990	2990	2990	0
6	20250321	210900	447686107	2990	2990	2990	2990	0
7	20250321	210800	447686107	2990	2990	2990	2990	0
8	20250321	210700	447686107	2990	2990	2990	2990	0
9	20250321	210600	447686107	2990	2990	2990	2990	0
10	20250321	210500	447686107	2990	2990	2990	2990	0
11	20250321	210400	447686107	2990	2990	2990	2990	0
12	20250321	210300	447686107	2990	2990	2990	2990	0
13	20250321	210200	447686107	2990	2990	2990	2990	0
14	20250321	210100	447686107	2990	2990	2990	2990	0
15	20250321	210000	447686107	2990	2990	2990	2990	0
16	20250321	205900	447686107	2990	2990	2990	2990	0
17	20250321	205800	447686107	2990	2990	2990	2990	0
18	20250321	205700	447686107	2990	2990	2990	2990	0
19	20250321	205600	447686107	2990	2990	2990	2990	0
20	20250321	205500	447686107	2990	2990	2990	2990	0
21	20250321	205400	447686107	2990	2990	2990	2990	0
22	20250321	205300	447686107	2990	2990	2990	2990	0
23	20250321	205200	447686107	2990	2990	2990	2990	0
24	20250321	205100	447686107	2990	2990	2990	2990	0
25	20250321	205000	447686107	2990	2990	2990	2990	0
26	20250321	204900	447686107	2990	2990	2990	2990	0
27	20250321	204800	447686107	2990	2990	2990	2990	0
28	20250321	204700	447686107	2990	2990	2990	2990	0
29	20250321	204600	447686107	2990	2990	2990	2990	0
30	20250321	204500	447686107	2990	2990	2990	2990	0
31	20250321	204400	447686107	2990	2990	2990	2990	0
32	20250321	204300	447686107	2990	2990	2990	2990	567
33	20250321	204200	447686107	2990	2990	2990	2990	0
34	20250321	204100	447686107	2990	2990	2990	2990	0
35	20250321	204000	447686107	2990	2990	2990	2990	0
36	20250321	203900	447686107	2990	2990	2990	2990	0
37	20250321	203800	447686107	2990	2990	2990	2990	0
38	20250321	203700	447686107	2990	2990	2990	2990	0
39	20250321	203600	447686107	2990	2990	2990	2990	0
40	20250321	203500	447686107	2990	2990	2990	2990	0
41	20250321	203400	447686107	2990	2990	2990	2990	0
42	20250321	203300	447686107	2990	2990	2990	2990	0
43	20250321	203200	447686107	2990	2990	2990	2990	0
44	20250321	203100	447686107	2990	2990	2990	2990	0
45	20250321	203000	447686107	2990	2990	2990	2990	0
46	20250321	202900	447686107	2990	2990	2990	2990	0
47	20250321	202800	447686107	2990	2990	2990	2990	0
48	20250321	202700	447686107	2990	2990	2990	2990	0
49	20250321	202600	447686107	2990	2990	2990	2990	0
50	20250321	202500	447686107	2990	2990	2990	2990	0
51	20250321	202400	447686107	2990	2990	2990	2990	0
52	20250321	202300	447686107	2990	2990	2990	2990	0
53	20250321	202200	447686107	2990	2990	2990	2990	0
54	20250321	202100	447686107	2990	2990	2990	2990	0
55	20250321	202000	447686107	2990	2990	2990	2990	0
56	20250321	201900	447686107	2990	2990	2990	2990	0
57	20250321	201800	447686107	2990	2990	2990	2990	0
58	20250321	201700	447686107	2990	2990	2990	2990	0
59	20250321	201600	447686107	2990	2990	2990	2990	0
60	20250321	201500	447686107	2990	2990	2990	2990	0
61	20250321	201400	447686107	2990	2990	2990	2990	0
62	20250321	201300	447686107	2990	2990	2990	2990	567
63	20250321	201200	447686107	2990	2990	2990	2990	0
64	20250321	201100	447686107	2990	2990	2990	2990	0
65	20250321	201000	447686107	2990	2990	2990	2990	0
66	20250321	200900	447686107	2990	2990	2990	2990	0
67	20250321	200800	447686107	2990	2990	2990	2990	0
68	20250321	200700	447686107	2990	2990	2990	2990	0
69	20250321	200600	447686107	2990	2990	2990	2990	0
70	20250321	200500	447686107	2990	2990	2990	2990	0
71	20250321	200400	447686107	2990	2990	2990	2990	0
72	20250321	200300	447686107	2990	2990	2990	2990	0
73	20250321	200200	447686107	2990	2990	2990	2990	0
74	20250321	200100	447686107	2990	2990	2990	2990	0
75	20250321	200000	447686107	2990	2990	2990	2990	0
76	20250321	195900	447686107	2990	2990	2990	2990	0
77	20250321	195800	447686107	2990	2990	2990	2990	0
78	20250321	195700	447686107	2990	2990	2990	2990	0
79	20250321	195600	447686107	2990	2990	2990	2990	0
80	20250321	195500	447686107	2990	2990	2990	2990	0
81	20250321	195400	447686107	2990	2990	2990	2990	0
82	20250321	195300	447686107	2990	2990	2990	2990	0
83	20250321	195200	447686107	2990	2990	2990	2990	0
84	20250321	195100	447686107	2990	2990	2990	2990	0
85	20250321	195000	447686107	2990	2990	2990	2990	0
86	20250321	194900	447686107	2990	2990	2990	2990	0
87	20250321	194800	447686107	2990	2990	2990	2990	0
88	20250321	194700	447686107	2990	2990	2990	2990	0
89	20250321	194600	447686107	2990	2990	2990	2990	0
90	20250321	194500	447686107	2990	2990	2990	2990	0
91	20250321	194400	447686107	2990	2990	2990	2990	0
92	20250321	194300	447686107	2990	2990	2990	2990	567
93	20250321	194200	447686107	2990	2990	2990	2990	0
94	20250321	194100	447686107	2990	2990	2990	2990	0
95	20250321	194000	447686107	2990	2990	2990	2990	0
96	20250321	193900	447686107	2990	2990	2990	2990	0
97	20250321	193800	447686107	2990	2990	2990	2990	0
98	20250321	193700	447686107	2990	2990	2990	2990	0
99	20250321	193600	447686107	2990	2990	2990	2990	0
100	20250321	193500	447686107	2990	2990	2990	2990	0
101	20250321	193400	447686107	2990	2990	2990	2990	0
102	20250321	193300	447686107	2990	2990	2990	2990	0
103	20250321	193200	447686107	2990	2990	2990	2990	0
104	20250321	193100	447686107	2990	2990	2990	2990	0
105	20250321	193000	447686107	2990	2990	2990	2990	0
106	20250321	192900	447686107	2990	2990	2990	2990	0
107	20250321	192800	447686107	2990	2990	2990	2990	0
108	20250321	192700	447686107	2990	2990	2990	2990	0
109	20250321	192600	447686107	2990	2990	2990	2990	0
110	20250321	192500	447686107	2990	2990	2990	2990	0
111	20250321	192400	447686107	2990	2990	2990	2990	0
112	20250321	192300	447686107	2990	2990	2990	2990	0
113	20250321	192200	447686107	2990	2990	2990	2990	0
114	20250321	192100	447686107	2990	2990	2990	2990	0
115	20250321	192000	447686107	2990	2990	2990	2990	0
116	20250321	191900	447686107	2990	2990	2990	2990	0
117	20250321	191800	447686107	2990	2990	2990	2990	0
118	20250321	191700	447686107	2990	2990	2990	2990	0
119	20250321	191600	447686107	2990	2990	2990	2990	0
120	20250321	191500	447686107	2990	2990	2990	2990	0
121	20250321	191400	447686107	2990	2990	2990	2990	0
122	20250321	191300	447686107	2990	2990	2990	2990	567
123	20250321	191200	447686107	2990	2990	2990	2990	0
124	20250321	191100	447686107	2990	2990	2990	2990	0
125	20250321	191000	447686107	2990	2990	2990	2990	0
126	20250321	190900	447686107	2990	2990	2990	2990	0
127	20250321	190800	447686107	2990	2990	2990	2990	0
128	20250321	190700	447686107	2990	2990	2990	2990	0
129	20250321	190600	447686107	2990	2990	2990	2990	0
130	20250321	190500	447686107	2990	2990	2990	2990	0
131	20250321	190400	447686107	2990	2990	2990	2990	0
132	20250321	190300	447686107	2990	2990	2990	2990	0
133	20250321	190200	447686107	2990	2990	2990	2990	0
134	20250321	190100	447686107	2990	2990	2990	2990	0
135	20250321	190000	447686107	2990	2990	2990	2990	0
136	20250321	185900	447686107	2990	2990	2990	2990	0
137	20250321	185800	447686107	2990	2990	2990	2990	0
138	20250321	185700	447686107	2990	2990	2990	2990	0
139	20250321	185600	447686107	2990	2990	2990	2990	0
140	20250321	185500	447686107	2990	2990	2990	2990	0
141	20250321	185400	447686107	2990	2990	2990	2990	0
142	20250321	185300	447686107	2990	2990	2990	2990	0
143	20250321	185200	447686107	2990	2990	2990	2990	0
144	20250321	185100	447686107	2990	2990	2990	2990	0
145	20250321	185000	447686107	2990	2990	2990	2990	0
146	20250321	184900	447686107	2990	2990	2990	2990	0
147	20250321	184800	447686107	2990	2990	2990	2990	0
148	20250321	184700	447686107	2990	2990	2990	2990	0
149	20250321	184600	447686107	2990	2990	2990	2990	0
150	20250321	184500	447686107	2990	2990	2990	2990	0
151	20250321	184400	447686107	2990	2990	2990	2990	0
152	20250321	184300	447686107	2990	2990	2990	2990	567
153	20250321	184200	447686107	2990	2990	2990	2990	0
154	20250321	184100	447686107	2990	2990	2990	2990	0
155	20250321	184000	447686107	2990	2990	2990	2990	0
156	20250321	183900	447686107	2990	2990	2990	2990	0
157	20250321	183800	447686107	2990	2990	2990	2990	0
158	20250321	183700	447686107	2990	2990	2990	2990	0
159	20250321	183600	447686107	2990	2990	2990	2990	0
160	20250321	183500	447686107	2990	2990	2990	2990	0
161	20250321	183400	447686107	2990	2990	2990	2990	0
162	20250321	183300	447686107	2990	2990	2990	2990	0
163	20250321	183200	447686107	2990	2990	2990	2990	0
164	20250321	183100	447686107	2990	2990	2990	2990	0
165	20250321	183000	447686107	2990	2990	2990	2990	0
166	20250321	182900	447686107	2990	2990	2990	2990	0
167	20250321	182800	447686107	2990	2990	2990	2990	0
168	20250321	182700	447686107	2990	2990	2990	2990	0
169	20250321	182600	447686107	2990	2990	2990	2990	0
170	20250321	182500	447686107	2990	2990	2990	2990	0
171	20250321	182400	447686107	2990	2990	2990	2990	0
172	20250321	182300	447686107	2990	2990	2990	2990	0
173	20250321	182200	447686107	2990	2990	2990	2990	0
174	20250321	182100	447686107	2990	2990	2990	2990	0
175	20250321	182000	447686107	2990	2990	2990	2990	0
176	20250321	181900	447686107	2990	2990	2990	2990	0
177	20250321	181800	447686107	2990	2990	2990	2990	0
178	20250321	181700	447686107	2990	2990	2990	2990	0
179	20250321	181600	447686107	2990	2990	2990	2990	0
180	20250321	181500	447686107	2990	2990	2990	2990	0
181	20250321	181400	447686107	2990	2990	2990	2990	0
182	20250321	181300	447686107	2990	2990	2990	2990	567
183	20250321	181200	447686107	2990	2990	2990	2990	0
184	20250321	181100	447686107	2990	2990	2990	2990	0
185	20250321	181000	447686107	2990	2990	2990	2990	0
186	20250321	180900	447686107	2990	2990	2990	2990	0
187	20250321	180800	447686107	2990	2990	2990	2990	0
188	20250321	180700	447686107	2990	2990	2990	2990	0
189	20250321	180600	447686107	2990	2990	2990	2990	0
190	20250321	180500	447686107	2990	2990	2990	2990	0
191	20250321	180400	447686107	2990	2990	2990	2990	0
192	20250321	180300	447686107	2990	2990	2990	2990	0
193	20250321	180200	447686107	2990	2990	2990	2990	0
194	20250321	180100	447686107	2990	2990	2990	2990	0
195	20250321	180000	447686107	2990	2990	2990	2990	0
196	20250321	175900	447686107	2990	2990	2990	2990	0
197	20250321	175800	447686107	2990	2990	2990	2990	0
198	20250321	175700	447686107	2990	2990	2990	2990	0
199	20250321	175600	447686107	2990	2990	2990	2990	0
200	20250321	175500	447686107	2990	2990	2990	2990	0
201	20250321	175400	447686107	2990	2990	2990	2990	0
202	20250321	175300	447686107	2990	2990	2990	2990	0
203	20250321	175200	447686107	2990	2990	2990	2990	0
204	20250321	175100	447686107	2990	2990	2990	2990	0
205	20250321	175000	447686107	2990	2990	2990	2990	0
206	20250321	174900	447686107	2990	2990	2990	2990	0
207	20250321	174800	447686107	2990	2990	2990	2990	0
208	20250321	174700	447686107	2990	2990	2990	2990	0
209	20250321	174600	447686107	2990	2990	2990	2990	0
210	20250321	174500	447686107	2990	2990	2990	2990	0
211	20250321	174400	447686107	2990	2990	2990	2990	0
212	20250321	174300	447686107	2990	2990	2990	2990	567
213	20250321	174200	447686107	2990	2990	2990	2990	0
214	20250321	174100	447686107	2990	2990	2990	2990	0
215	20250321	174000	447686107	2990	2990	2990	2990	0
216	20250321	173900	447686107	2990	2990	2990	2990	0
217	20250321	173800	447686107	2990	2990	2990	2990	0
218	20250321	173700	447686107	2990	2990	2990	2990	0
219	20250321	173600	447686107	2990	2990	2990	2990	0
220	20250321	173500	447686107	2990	2990	2990	2990	0
221	20250321	173400	447686107	2990	2990	2990	2990	0
222	20250321	173300	447686107	2990	2990	2990	2990	0
223	20250321	173200	447686107	2990	2990	2990	2990	0
224	20250321	173100	447686107	2990	2990	2990	2990	0
225	20250321	173000	447686107	2990	2990	2990	2990	0
226	20250321	172900	447686107	2990	2990	2990	2990	0
227	20250321	172800	447686107	2990	2990	2990	2990	0
228	20250321	172700	447686107	2990	2990	2990	2990	0
229	20250321	172600	447686107	2990	2990	2990	2990	0
230	20250321	172500	447686107	2990	2990	2990	2990	0
231	20250321	172400	447686107	2990	2990	2990	2990	0
232	20250321	172300	447686107	2990	2990	2990	2990	0
233	20250321	172200	447686107	2990	2990	2990	2990	0
234	20250321	172100	447686107	2990	2990	2990	2990	0
235	20250321	172000	447686107	2990	2990	2990	2990	0
236	20250321	171900	447686107	2990	2990	2990	2990	0
237	20250321	171800	447686107	2990	2990	2990	2990	0
238	20250321	171700	447686107	2990	2990	2990	2990	0
239	20250321	171600	447686107	2990	2990	2990	2990	0
240	20250321	171500	447686107	2990	2990	2990	2990	0
241	20250321	171400	447686107	2990	2990	2990	2990	0
242	20250321	171300	447686107	2990	2990	2990	2990	567
243	20250321	171200	447686107	2990	2990	2990	2990	0
244	20250321	171100	447686107	2990	2990	2990	2990	0
245	20250321	171000	447686107	2990	2990	2990	2990	0
246	20250321	170900	447686107	2990	2990	2990	2990	0
247	20250321	170800	447686107	2990	2990	2990	2990	0
248	20250321	170700	447686107	2990	2990	2990	2990	0
249	20250321	170600	447686107	2990	2990	2990	2990	0
250	20250321	170500	447686107	2990	2990	2990	2990	0
251	20250321	170400	447686107	2990	2990	2990	2990	0
252	20250321	170300	447686107	2990	2990	2990	2990	0
253	20250321	170200	447686107	2990	2990	2990	2990	0
254	20250321	170100	447686107	2990	2990	2990	2990	0
255	20250321	170000	447686107	2990	2990	2990	2990	0
256	20250321	165900	447686107	2990	2990	2990	2990	0
257	20250321	165800	447686107	2990	2990	2990	2990	0
258	20250321	165700	447686107	2990	2990	2990	2990	0
259	20250321	165600	447686107	2990	2990	2990	2990	0
260	20250321	165500	447686107	2990	2990	2990	2990	0
261	20250321	165400	447686107	2990	2990	2990	2990	0
262	20250321	165300	447686107	2990	2990	2990	2990	0
263	20250321	165200	447686107	2990	2990	2990	2990	0
264	20250321	165100	447686107	2990	2990	2990	2990	0
265	20250321	165000	447686107	2990	2990	2990	2990	0
266	20250321	164900	447686107	2990	2990	2990	2990	0
267	20250321	164800	447686107	2990	2990	2990	2990	0
268	20250321	164700	447686107	2990	2990	2990	2990	0
269	20250321	164600	447686107	2990	2990	2990	2990	0
270	20250321	164500	447686107	2990	2990	2990	2990	0
271	20250321	164400	447686107	2990	2990	2990	2990	0
272	20250321	164300	447686107	2990	2990	2990	2990	567
273	20250321	164200	447686107	2990	2990	2990	2990	0
274	20250321	164100	447686107	2990	2990	2990	2990	0
275	20250321	164000	447686107	2990	2990	2990	2990	0
276	20250321	163900	447686107	2990	2990	2990	2990	0
277	20250321	163800	447686107	2990	2990	2990	2990	0
278	20250321	163700	447686107	2990	2990	2990	2990	0
279	20250321	163600	447686107	2990	2990	2990	2990	0
280	20250321	163500	447686107	2990	2990	2990	2990	0
281	20250321	163400	447686107	2990	2990	2990	2990	0
282	20250321	163300	447686107	2990	2990	2990	2990	0
283	20250321	163200	447686107	2990	2990	2990	2990	0
284	20250321	163100	447686107	2990	2990	2990	2990	0
285	20250321	163000	447686107	2990	2990	2990	2990	0
286	20250321	162900	447686107	2990	2990	2990	2990	0
287	20250321	162800	447686107	2990	2990	2990	2990	0
288	20250321	162700	447686107	2990	2990	2990	2990	0
289	20250321	162600	447686107	2990	2990	2990	2990	0
290	20250321	162500	447686107	2990	2990	2990	2990	0
291	20250321	162400	447686107	2990	2990	2990	2990	0
292	20250321	162300	447686107	2990	2990	2990	2990	0
293	20250321	162200	447686107	2990	2990	2990	2990	0
294	20250321	162100	447686107	2990	2990	2990	2990	0
295	20250321	162000	447686107	2990	2990	2990	2990	0
296	20250321	161900	447686107	2990	2990	2990	2990	0
297	20250321	161800	447686107	2990	2990	2990	2990	0
298	20250321	161700	447686107	2990	2990	2990	2990	0
299	20250321	161600	447686107	2990	2990	2990	2990	0
300	20250321	161500	447686107	2990	2990	2990	2990	0
301	20250321	161400	447686107	2990	2990	2990	2990	0
302	20250321	161300	447686107	2990	2990	2990	2990	567
303	20250321	161200	447686107	2990	2990	2990	2990	0
304	20250321	161100	447686107	2990	2990	2990	2990	0
305	20250321	161000	447686107	2990	2990	2990	2990	0
306	20250321	160900	447686107	2990	2990	2990	2990	0
307	20250321	160800	447686107	2990	2990	2990	2990	0
308	20250321	160700	447686107	2990	2990	2990	2990	0
309	20250321	160600	447686107	2990	2990	2990	2990	0
310	20250321	160500	447686107	2990	2990	2990	2990	0
311	20250321	160400	447686107	2990	2990	2990	2990	0
312	20250321	160300	447686107	2990	2990	2990	2990	0
313	20250321	160200	447686107	2990	2990	2990	2990	0
314	20250321	160100	447686107	2990	2990	2990	2990	0
315	20250321	160000	447686107	2990	2990	2990	2990	0
316	20250321	155900	447686107	2990	2990	2990	2990	0
317	20250321	155800	447686107	2990	2990	2990	2990	0
318	20250321	155700	447686107	2990	2990	2990	2990	0
319	20250321	155600	447686107	2990	2990	2990	2990	0
320	20250321	155500	447686107	2990	2990	2990	2990	0
321	20250321	155400	447686107	2990	2990	2990	2990	0
322	20250321	155300	447686107	2990	2990	2990	2990	0
323	20250321	155200	447686107	2990	2990	2990	2990	0
324	20250321	155100	447686107	2990	2990	2990	2990	0
325	20250321	155000	447686107	2990	2990	2990	2990	0
326	20250321	154900	447686107	2990	2990	2990	2990	0
327	20250321	154800	447686107	2990	2990	2990	2990	0
328	20250321	154700	447686107	2990	2990	2990	2990	0
329	20250321	154600	447686107	2990	2990	2990	2990	0
330	20250321	154500	447686107	2990	2990	2990	2990	0
331	20250321	154400	447686107	2990	2990	2990	2990	0
332	20250321	154300	447686107	2990	2990	2990	2990	567
333	20250321	154200	447686107	2990	2990	2990	2990	0
334	20250321	154100	447686107	2990	2990	2990	2990	0
335	20250321	154000	447686107	2990	2990	2990	2990	0
336	20250321	153900	447686107	2990	2990	2990	2990	0
337	20250321	153800	447686107	2990	2990	2990	2990	0
338	20250321	153700	447686107	2990	2990	2990	2990	0
339	20250321	153600	447686107	2990	2990	2990	2990	0
340	20250321	153500	447686107	2990	2990	2990	2990	0
341	20250321	153400	447686107	2990	2990	2990	2990	0
342	20250321	153300	447686107	2990	2990	2990	2990	0
343	20250321	153200	447686107	2990	2990	2990	2990	0
344	20250321	153100	447686107	2990	2990	2990	2990	0
345	20250321	153000	447686107	2990	2990	2990	2990	567
346	20250321	152900	445990777	2990	2990	2990	2990	0
347	20250321	152800	445990777	2990	2990	2990	2990	0
348	20250321	152700	445990777	2990	2990	2990	2990	0
349	20250321	152600	445990777	2990	2990	2990	2990	0
350	20250321	152500	445990777	2990	2990	2990	2990	0
351	20250321	152400	445990777	2990	2990	2990	2990	0
352	20250321	152300	445990777	2990	2990	2990	2990	0
353	20250321	152200	445990777	2990	2990	2990	2990	0
354	20250321	152100	445990777	2990	2990	2990	2990	0
355	20250321	152000	445990777	2990	2990	2990	2990	0
356	20250321	151900	445990777	2990	2970	2990	2970	82
357	20250321	151800	445746027	2970	2970	2970	2970	7
358	20250321	151700	445725237	2960	2980	2990	2960	3394
359	20250321	151600	435583407	2955	2960	2960	2955	30
360	20250321	151500	435494752	2980	2960	2980	2955	1614
361	20250321	151400	430702632	2960	2960	2960	2960	0
362	20250321	151300	430702632	2960	2955	2960	2955	228
363	20250321	151200	430028887	2955	2960	2960	2955	629
364	20250321	151100	428170047	2960	2960	2960	2960	53
365	20250321	151000	428013167	2955	2957	2960	2955	293
366	20250321	150900	427146962	2957	2955	2957	2955	647
367	20250321	150800	425235065	2955	2960	2960	2955	507
368	20250321	150700	423734435	2962	2962	2962	2962	7
369	20250321	150600	423713701	2965	2970	2970	2965	71
370	20250321	150500	423502936	2970	2970	2970	2970	20
371	20250321	150400	423443536	2970	2970	2970	2970	0
372	20250321	150300	423443536	2970	2970	2970	2970	17
373	20250321	150200	423393046	2970	2970	2970	2970	0
374	20250321	150100	423393046	2970	2970	2970	2970	1001
375	20250321	150000	420420076	2980	2980	2980	2980	0
376	20250321	145900	420420076	2980	2975	2980	2975	1000
377	20250321	145800	417442866	2970	2970	2970	2970	400
378	20250321	145700	416254866	2970	2970	2970	2970	100
379	20250321	145600	415957866	2970	2965	2980	2965	3135
380	20250321	145500	406636806	2965	2965	2965	2965	0
381	20250321	145400	406636806	2965	2960	2965	2960	963
382	20250321	145300	403785326	2960	2955	2960	2955	102
383	20250321	145200	403483411	2960	2960	2960	2960	300
384	20250321	145100	402595411	2960	2955	2960	2955	10054
385	20250321	145000	372885571	2960	2960	2960	2960	50
386	20250321	144900	372737571	2960	2960	2960	2960	200
387	20250321	144800	372145571	2955	2955	2955	2955	0
388	20250321	144700	372145571	2955	2955	2955	2955	8
389	20250321	144600	372121931	2960	2957	2960	2955	1901
390	20250321	144500	366504469	2960	2960	2960	2960	63
391	20250321	144400	366317989	2955	2955	2955	2955	366
392	20250321	144300	365236459	2955	2960	2960	2955	201
393	20250321	144200	364642499	2955	2955	2960	2955	2287
394	20250321	144100	357884399	2960	2955	2960	2955	33
395	20250321	144000	357786869	2955	2955	2955	2955	0
396	20250321	143900	357786869	2955	2955	2955	2955	75
397	20250321	143800	357565244	2960	2960	2960	2960	4
398	20250321	143700	357553404	2960	2960	2960	2960	271
399	20250321	143600	356751244	2960	2960	2960	2960	0
400	20250321	143500	356751244	2960	2960	2960	2960	0
401	20250321	143400	356751244	2960	2960	2960	2960	353
402	20250321	143300	355706364	2965	2965	2965	2965	135
403	20250321	143200	355306089	2965	2965	2965	2965	1
404	20250321	143100	355303124	2965	2965	2965	2965	0
405	20250321	143000	355303124	2965	2965	2965	2965	1
406	20250321	142900	355300159	2960	2960	2960	2960	175
407	20250321	142800	354782159	2960	2960	2960	2960	0
408	20250321	142700	354782159	2960	2960	2960	2960	2
409	20250321	142600	354776239	2960	2960	2960	2960	502
410	20250321	142500	353290319	2960	2960	2960	2960	2
411	20250321	142400	353284399	2950	2955	2955	2950	16766
412	20250321	142300	303796604	2960	2960	2960	2960	160
413	20250321	142200	303323004	2960	2960	2960	2960	10
414	20250321	142100	303293404	2960	2960	2960	2960	0
415	20250321	142000	303293404	2960	2960	2960	2960	0
416	20250321	141900	303293404	2960	2955	2960	2955	41
417	20250321	141800	303172244	2960	2960	2960	2960	1184
418	20250321	141700	299667604	2960	2960	2960	2960	514
419	20250321	141600	298146164	2960	2960	2960	2960	1000
420	20250321	141500	295186164	2955	2955	2955	2955	300
421	20250321	141400	294299664	2955	2955	2955	2955	0
422	20250321	141300	294299664	2955	2960	2960	2955	45
423	20250321	141200	294166604	2960	2960	2960	2960	110
424	20250321	141100	293841004	2955	2955	2955	2955	0
425	20250321	141000	293841004	2955	2955	2955	2955	459
426	20250321	140900	292484659	2960	2960	2960	2960	555
427	20250321	140800	290841859	2960	2960	2960	2960	0
428	20250321	140700	290841859	2960	2960	2960	2960	134
429	20250321	140600	290445219	2970	2970	2970	2970	5
430	20250321	140500	290430369	2970	2970	2970	2970	0
431	20250321	140400	290430369	2970	2970	2970	2970	4
432	20250321	140300	290418489	2960	2960	2960	2960	0
433	20250321	140200	290418489	2960	2960	2960	2960	0
434	20250321	140100	290418489	2960	2960	2960	2960	0
435	20250321	140000	290418489	2960	2960	2960	2960	0
436	20250321	135900	290418489	2960	2960	2960	2960	76
437	20250321	135800	290193529	2960	2960	2965	2960	170
438	20250321	135700	289690324	2960	2960	2960	2960	0
439	20250321	135600	289690324	2960	2960	2960	2960	776
440	20250321	135500	287393364	2955	2965	2965	2955	3670
441	20250321	135400	276530574	2970	2970	2970	2970	0
442	20250321	135300	276530574	2970	2965	2980	2965	133
443	20250321	135200	276135544	2965	2965	2965	2965	17
444	20250321	135100	276085139	2965	2965	2965	2965	339
445	20250321	135000	275080004	2965	2970	2970	2965	500
446	20250321	134900	273597354	2980	2980	2980	2980	0
447	20250321	134800	273597354	2980	2980	2980	2980	0
448	20250321	134700	273597354	2980	2980	2980	2980	0
449	20250321	134600	273597354	2980	2980	2980	2980	0
450	20250321	134500	273597354	2980	2980	2980	2980	3
451	20250321	134400	273588414	2980	2980	2980	2980	0
452	20250321	134300	273588414	2980	2980	2980	2980	0
453	20250321	134200	273588414	2980	2980	2980	2980	10
454	20250321	134100	273558614	2985	2985	2985	2985	0
455	20250321	134000	273558614	2985	2985	2985	2985	0
456	20250321	133900	273558614	2985	2965	2985	2965	1012
457	20250321	133800	270553429	2960	2960	2960	2960	4
458	20250321	133700	270541589	2965	2965	2965	2965	2
459	20250321	133600	270535659	2965	2965	2965	2965	0
460	20250321	133500	270535659	2965	2965	2965	2965	2
461	20250321	133400	270529729	2965	2965	2965	2965	112
462	20250321	133300	270197649	2965	2965	2965	2965	40
463	20250321	133200	270079049	2965	2965	2965	2965	10
464	20250321	133100	270049399	2970	2970	2970	2970	0
465	20250321	133000	270049399	2970	2970	2970	2970	1
466	20250321	132900	270046429	2970	2970	2970	2970	0
467	20250321	132800	270046429	2970	2970	2970	2970	0
468	20250321	132700	270046429	2970	2970	2970	2970	0
469	20250321	132600	270046429	2970	2970	2970	2970	1
470	20250321	132500	270043459	2970	2965	2970	2965	8
471	20250321	132400	270019729	2965	2965	2965	2960	26
472	20250321	132300	269942744	2960	2960	2960	2960	26
473	20250321	132200	269865784	2965	2965	2965	2965	0
474	20250321	132100	269865784	2965	2965	2965	2965	276
475	20250321	132000	269047444	2970	2970	2970	2970	0
476	20250321	131900	269047444	2970	2970	2970	2970	14
477	20250321	131800	269005864	2970	2970	2970	2970	0
478	20250321	131700	269005864	2970	2970	2970	2970	0
479	20250321	131600	269005864	2970	2970	2970	2970	0
480	20250321	131500	269005864	2970	2970	2970	2970	1
481	20250321	131400	269002894	2980	2980	2980	2980	0
482	20250321	131300	269002894	2980	2975	2980	2975	17
483	20250321	131200	268952284	2975	2975	2975	2975	8
484	20250321	131100	268928484	2975	2975	2975	2975	1
485	20250321	131000	268925509	2980	2980	2980	2980	0
486	20250321	130900	268925509	2980	2980	2980	2980	0
487	20250321	130800	268925509	2980	2980	2980	2980	4
488	20250321	130700	268913589	2980	2980	2980	2980	0
489	20250321	130600	268913589	2980	2980	2980	2975	117
490	20250321	130500	268565494	2975	2975	2975	2975	0
491	20250321	130400	268565494	2975	2975	2975	2975	0
492	20250321	130300	268565494	2975	2975	2975	2975	0
493	20250321	130200	268565494	2975	2975	2975	2975	0
494	20250321	130100	268565494	2975	2975	2975	2975	0
495	20250321	130000	268565494	2975	2975	2975	2975	0
496	20250321	125900	268565494	2975	2970	2975	2965	1660
497	20250321	125800	263630169	2975	2975	2975	2975	0
498	20250321	125700	263630169	2975	2975	2975	2975	0
499	20250321	125600	263630169	2975	2975	2975	2975	0
500	20250321	125500	263630169	2975	2965	2975	2965	301
501	20250321	125400	262737694	2965	2970	2970	2965	100
502	20250321	125300	262441189	2970	2970	2970	2970	0
503	20250321	125200	262441189	2970	2970	2970	2970	39
504	20250321	125100	262325359	2970	2970	2970	2970	0
505	20250321	125000	262325359	2970	2970	2970	2970	48
506	20250321	124900	262182799	2975	2975	2975	2975	0
507	20250321	124800	262182799	2975	2975	2975	2975	2
508	20250321	124700	262176849	2970	2970	2970	2970	52
509	20250321	124600	262022409	2970	2970	2970	2970	100
510	20250321	124500	261725409	2970	2970	2970	2970	0
511	20250321	124400	261725409	2970	2970	2970	2970	0
512	20250321	124300	261725409	2970	2970	2970	2970	1
513	20250321	124200	261722439	2970	2970	2970	2970	104
514	20250321	124100	261413559	2970	2970	2970	2970	0
515	20250321	124000	261413559	2970	2970	2970	2970	23
516	20250321	123900	261345249	2970	2960	2970	2960	149
517	20250321	123800	260903469	2970	2970	2970	2970	115
518	20250321	123700	260561919	2970	2970	2970	2970	0
519	20250321	123600	260561919	2970	2965	2970	2965	173
520	20250321	123500	260048964	2965	2965	2965	2965	100
521	20250321	123400	259752464	2965	2965	2965	2965	1
522	20250321	123300	259749499	2965	2965	2965	2965	50
523	20250321	123200	259601249	2955	2955	2955	2955	0
524	20250321	123100	259601249	2955	2955	2955	2955	842
525	20250321	123000	257113139	2950	2950	2950	2950	0
526	20250321	122900	257113139	2950	2950	2950	2950	0
527	20250321	122800	257113139	2950	2950	2950	2950	0
528	20250321	122700	257113139	2950	2950	2950	2950	0
529	20250321	122600	257113139	2950	2980	2980	2950	10000
530	20250321	122500	227532054	2985	2985	2985	2985	0
531	20250321	122400	227532054	2985	2985	2985	2985	4
532	20250321	122300	227520114	2985	2985	2985	2985	700
533	20250321	122200	225430614	2980	2980	2980	2980	38
534	20250321	122100	225317374	2985	2985	2985	2985	24
535	20250321	122000	225245734	2985	2985	2985	2985	200
536	20250321	121900	224648734	2980	2985	2985	2980	124
537	20250321	121800	224278714	2980	2980	2980	2980	0
538	20250321	121700	224278714	2980	2980	2980	2980	0
539	20250321	121600	224278714	2980	2980	2980	2980	0
540	20250321	121500	224278714	2980	2980	2980	2980	10
541	20250321	121400	224248914	2980	2980	2980	2980	0
542	20250321	121300	224248914	2980	2980	2980	2980	10
543	20250321	121200	224219114	2985	2985	2985	2985	0
544	20250321	121100	224219114	2985	2985	2985	2985	11
545	20250321	121000	224186279	2985	2985	2985	2985	10
546	20250321	120900	224156429	2985	2985	2985	2985	0
547	20250321	120800	224156429	2985	2985	2985	2985	0
548	20250321	120700	224156429	2985	2985	2985	2985	0
549	20250321	120600	224156429	2985	2985	2985	2985	2
550	20250321	120500	224150459	2985	2985	2985	2985	0
551	20250321	120400	224150459	2985	2985	2985	2985	0
552	20250321	120300	224150459	2985	2985	2985	2970	43
553	20250321	120200	224022554	2970	2970	2970	2970	0
554	20250321	120100	224022554	2970	2970	2970	2970	0
555	20250321	120000	224022554	2970	2970	2970	2970	0
556	20250321	115900	224022554	2970	2970	2970	2970	0
557	20250321	115800	224022554	2970	2980	2980	2970	2380
558	20250321	115700	216934014	2980	2980	2980	2980	0
559	20250321	115600	216934014	2980	2980	2980	2980	0
560	20250321	115500	216934014	2980	2980	2980	2980	0
561	20250321	115400	216934014	2980	2980	2980	2980	0
562	20250321	115300	216934014	2980	2980	2980	2980	0
563	20250321	115200	216934014	2980	2980	2980	2980	0
564	20250321	115100	216934014	2980	2980	2980	2980	2
565	20250321	115000	216928054	2980	2980	2980	2980	490
566	20250321	114900	215467854	2990	2985	2990	2985	21
567	20250321	114800	215405134	2985	2985	2985	2985	0
568	20250321	114700	215405134	2985	2985	2985	2985	9
569	20250321	114600	215378269	2990	2990	2990	2990	0
570	20250321	114500	215378269	2990	2990	2990	2990	4
571	20250321	114400	215366309	2990	2990	2990	2990	0
572	20250321	114300	215366309	2990	2990	2990	2990	100
573	20250321	114200	215067309	2990	2990	2990	2990	38
574	20250321	114100	214953689	2990	2990	2990	2990	7
575	20250321	114000	214932759	2985	2985	2985	2985	0
576	20250321	113900	214932759	2985	2985	2985	2985	15
577	20250321	113800	214887984	2990	2990	2990	2990	3
578	20250321	113700	214879014	2990	2985	2990	2985	61
579	20250321	113600	214696904	2990	2990	2990	2990	369
580	20250321	113500	213593594	2990	2985	2990	2985	14
581	20250321	113400	213551754	2990	2990	2990	2990	0
582	20250321	113300	213551754	2990	2990	2990	2990	0
583	20250321	113200	213551754	2990	2990	2990	2990	0
584	20250321	113100	213551754	2990	2990	2990	2990	5
585	20250321	113000	213536804	2990	2990	2990	2990	0
586	20250321	112900	213536804	2990	2990	2990	2990	34
587	20250321	112800	213435144	2990	2990	2990	2990	368
588	20250321	112700	212334824	2990	2990	2990	2990	148
589	20250321	112600	211892304	2990	2990	2990	2990	155
590	20250321	112500	211428854	2995	2995	2995	2995	0
591	20250321	112400	211428854	2995	2995	2995	2995	0
592	20250321	112300	211428854	2995	2995	2995	2995	500
593	20250321	112200	209931354	2995	2995	2995	2995	14
594	20250321	112100	209889424	2995	2995	2995	2995	86
595	20250321	112000	209631854	2995	2995	2995	2995	56
596	20250321	111900	209464134	2995	2995	2995	2995	178
597	20250321	111800	208931024	2985	2985	2985	2985	100
598	20250321	111700	208632524	2985	2985	2985	2985	9
599	20250321	111600	208605659	2975	2975	2975	2975	357
600	20250321	111500	207543584	2975	2975	2975	2975	0
601	20250321	111400	207543584	2975	2980	2985	2975	298
602	20250321	111300	206655559	2980	2980	2980	2980	121
603	20250321	111200	206294979	2985	2985	2985	2985	0
604	20250321	111100	206294979	2985	2985	2985	2985	5
605	20250321	111000	206280054	2985	2985	2985	2985	9
606	20250321	110900	206253189	2985	2985	2985	2985	9
607	20250321	110800	206226324	2980	2980	2980	2980	26
608	20250321	110700	206148844	2985	2985	2985	2985	0
609	20250321	110600	206148844	2985	2985	2985	2985	2
610	20250321	110500	206142874	2980	2980	2980	2980	0
611	20250321	110400	206142874	2980	2980	2980	2980	20
612	20250321	110300	206083274	2995	2995	2995	2995	11
613	20250321	110200	206050329	2995	2995	2995	2995	48
614	20250321	110100	205906569	2995	2995	2995	2995	300
615	20250321	110000	205008069	2995	2995	2995	2995	60
616	20250321	105900	204828369	2995	2985	2995	2985	24
617	20250321	105800	204756699	2970	2980	2980	2970	1607
618	20250321	105700	199975204	2985	2985	2985	2985	0
619	20250321	105600	199975204	2985	2995	2995	2985	46
620	20250321	105500	199837884	2995	2995	2995	2995	11
621	20250321	105400	199804939	2995	2995	2995	2995	2
622	20250321	105300	199798949	2990	2990	2990	2990	0
623	20250321	105200	199798949	2990	2990	2990	2990	0
624	20250321	105100	199798949	2990	2990	2990	2990	20
625	20250321	105000	199739149	2990	2990	2990	2990	5
626	20250321	104900	199724199	2990	2990	2990	2990	5
627	20250321	104800	199709249	2985	2985	2985	2985	840
628	20250321	104700	197201849	2985	2985	2985	2985	0
629	20250321	104600	197201849	2985	2985	2985	2985	5
630	20250321	104500	197186924	2980	2985	2985	2980	274
631	20250321	104400	196370374	2985	2985	2985	2985	10
632	20250321	104300	196340524	2980	2985	2985	2980	10
633	20250321	104200	196310704	2990	2990	2990	2990	0
634	20250321	104100	196310704	2990	2990	2990	2975	53
635	20250321	104000	196152979	2990	2990	2990	2990	11
636	20250321	103900	196120089	2990	2990	2990	2990	0
637	20250321	103800	196120089	2990	2990	2990	2990	4
638	20250321	103700	196108129	2990	2990	2990	2990	5
639	20250321	103600	196093179	2990	2990	2990	2990	2
640	20250321	103500	196087199	2980	2980	2980	2980	1
641	20250321	103400	196084219	2990	2990	2990	2985	574
642	20250321	103300	194367969	2985	2985	2985	2985	25
643	20250321	103200	194293344	2985	2987	2987	2970	7
644	20250321	103100	194272462	2990	2985	2990	2985	3
645	20250321	103000	194263497	2990	2990	2990	2990	1
646	20250321	102900	194260507	2990	2990	2990	2990	1
647	20250321	102800	194257517	2990	2970	2990	2970	3355
648	20250321	102700	184256127	2970	2970	2970	2970	0
649	20250321	102600	184256127	2970	2970	2970	2970	88
650	20250321	102500	183994767	2970	2975	2975	2970	11
651	20250321	102400	183962092	2960	2975	2975	2960	408
652	20250321	102300	182754302	2975	2975	2975	2975	18
653	20250321	102200	182700752	2975	2975	2975	2970	52
654	20250321	102100	182546252	2975	2975	2975	2975	4
655	20250321	102000	182534352	2975	2975	2975	2975	0
656	20250321	101900	182534352	2975	2975	2975	2975	9
657	20250321	101800	182507577	2975	2975	2975	2975	9
658	20250321	101700	182480802	2975	2975	2975	2975	100
659	20250321	101600	182183302	2975	2975	2975	2960	35
660	20250321	101500	182079192	2960	2960	2960	2960	1
661	20250321	101400	182076232	2975	2975	2975	2975	5
662	20250321	101300	182061357	2975	2970	2975	2960	1152
663	20250321	101200	178641667	2970	2970	2970	2970	51
664	20250321	101100	178490197	2970	2970	2970	2970	9
665	20250321	101000	178463467	2965	2965	2965	2965	1
666	20250321	100900	178460502	2970	2970	2970	2970	25
667	20250321	100800	178386252	2970	2970	2970	2950	46
668	20250321	100700	178249667	2950	2970	2970	2950	510
669	20250321	100600	176744967	2970	2970	2970	2970	18
670	20250321	100500	176691507	2970	2960	2970	2950	333
671	20250321	100400	175706947	2975	2975	2975	2965	8
672	20250321	100300	175683187	2975	2985	2985	2960	22
673	20250321	100200	175617872	2985	2950	2985	2950	901
674	20250321	100100	172957117	2950	2955	2955	2945	1904
675	20250321	100000	167345712	2955	2955	2955	2955	24
676	20250321	095900	167274792	2955	2955	2955	2955	20
677	20250321	095800	167215692	2955	2955	2955	2955	70
678	20250321	095700	167008842	2950	2950	2950	2950	500
679	20250321	095600	165533842	2950	2955	2955	2950	195
680	20250321	095500	164957757	2955	2955	2955	2955	24
681	20250321	095400	164886837	2950	2970	2970	2950	3803
682	20250321	095300	153631172	2955	2955	2955	2955	150
683	20250321	095200	153187922	2955	2972	2972	2955	2495
684	20250321	095100	145803322	2985	2985	2985	2985	3
685	20250321	095000	145794367	2960	2960	2960	2960	0
686	20250321	094900	145794367	2960	2960	2960	2960	500
687	20250321	094800	144314367	2960	2990	2990	2960	187
688	20250321	094700	143758682	2990	2985	2990	2985	1108
689	20250321	094600	140451282	2985	2985	2985	2985	52
690	20250321	094500	140296062	2985	2960	2985	2960	39
691	20250321	094400	140179997	2960	2985	2985	2960	94
692	20250321	094300	139901232	2985	2960	2985	2960	10
693	20250321	094200	139871407	2985	2985	2985	2985	18
694	20250321	094100	139817677	2985	2985	2985	2985	18
695	20250321	094000	139763947	2985	2985	2985	2985	51
696	20250321	093900	139611712	2985	2985	2985	2985	16
697	20250321	093800	139563952	2985	2975	2985	2975	1191
698	20250321	093700	136020677	2975	2975	2975	2975	3
699	20250321	093600	136011752	2950	2965	2975	2950	39
700	20250321	093500	135895967	2965	2945	2965	2945	263
701	20250321	093400	135119052	2945	2970	2970	2945	819
702	20250321	093300	132703477	2975	2950	2975	2945	1059
703	20250321	093200	129580642	2950	2975	2975	2950	101
704	20250321	093100	129282317	2975	2975	2975	2975	115
705	20250321	093000	128940192	2975	2975	2975	2975	11
706	20250321	092900	128907467	2950	2950	2950	2950	820
707	20250321	092800	126488467	2950	2950	2950	2950	202
708	20250321	092700	125892567	2950	2950	2950	2950	306
709	20250321	092600	124989867	2940	2940	2945	2940	855
710	20250321	092500	122476162	2940	2950	2950	2940	771
711	20250321	092400	120206342	2950	2950	2950	2950	109
712	20250321	092300	119884792	2950	2950	2950	2950	569
713	20250321	092200	118206242	2950	2970	2970	2945	11776
714	20250321	092100	83426042	2972	2972	2972	2972	0
715	20250321	092000	83426042	2972	2975	2975	2972	120
716	20250321	091900	83069060	2975	2975	2975	2975	0
717	20250321	091800	83069060	2975	2975	2975	2975	122
718	20250321	091700	82706110	2990	2990	2990	2990	0
719	20250321	091600	82706110	2990	2985	2990	2960	1287
720	20250321	091500	78878675	2980	2980	2980	2980	93
721	20250321	091400	78601535	2970	2990	2990	2960	3825
722	20250321	091300	67231545	2990	2980	2990	2980	187
723	20250321	091200	66673715	2990	2985	2990	2985	40
724	20250321	091100	66554215	2990	2990	2990	2985	95
725	20250321	091000	66270620	2985	2985	2985	2985	293
726	20250321	090900	65396015	2985	2975	2995	2975	76
727	20250321	090800	65168955	2975	2995	2995	2975	1179
728	20250321	090700	61659255	2995	3000	3000	2995	1042
729	20250321	090600	58538260	3000	3000	3000	2970	909
730	20250321	090500	55835395	2980	3000	3000	2980	520
731	20250321	090400	54281545	3000	3000	3000	3000	200
732	20250321	090300	53681545	3000	3000	3000	3000	301
733	20250321	090200	52778545	3000	3000	3000	2970	10079
734	20250321	090100	22840865	3000	3000	3000	3000	315
735	20250321	090000	21895865	3000	2980	3000	2950	7365