KissMeData/069540/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	195100	1522084884	975	975	975	975	9439
3	20250321	195000	1522084884	975	975	975	975	0
4	20250321	194900	1522084884	975	975	975	975	0
5	20250321	194800	1522084884	975	975	975	975	0
6	20250321	194700	1522084884	975	975	975	975	0
7	20250321	194600	1522084884	975	975	975	975	0
8	20250321	194500	1522084884	975	975	975	975	0
9	20250321	194400	1522084884	975	975	975	975	0
10	20250321	194300	1522084884	975	975	975	975	0
11	20250321	194200	1522084884	975	975	975	975	0
12	20250321	194100	1522084884	975	975	975	975	0
13	20250321	194000	1522084884	975	975	975	975	0
14	20250321	193900	1522084884	975	975	975	975	0
15	20250321	193800	1522084884	975	975	975	975	0
16	20250321	193700	1522084884	975	975	975	975	0
17	20250321	193600	1522084884	975	975	975	975	0
18	20250321	193500	1522084884	975	975	975	975	0
19	20250321	193400	1522084884	975	975	975	975	0
20	20250321	193300	1522084884	975	975	975	975	0
21	20250321	193200	1522084884	975	975	975	975	0
22	20250321	193100	1522084884	975	975	975	975	0
23	20250321	193000	1522084884	975	975	975	975	0
24	20250321	192900	1522084884	975	975	975	975	0
25	20250321	192800	1522084884	975	975	975	975	0
26	20250321	192700	1522084884	975	975	975	975	0
27	20250321	192600	1522084884	975	975	975	975	0
28	20250321	192500	1522084884	975	975	975	975	0
29	20250321	192400	1522084884	975	975	975	975	0
30	20250321	192300	1522084884	975	975	975	975	0
31	20250321	192200	1522084884	975	975	975	975	0
32	20250321	192100	1522084884	975	975	975	975	9439
33	20250321	192000	1522084884	975	975	975	975	0
34	20250321	191900	1522084884	975	975	975	975	0
35	20250321	191800	1522084884	975	975	975	975	0
36	20250321	191700	1522084884	975	975	975	975	0
37	20250321	191600	1522084884	975	975	975	975	0
38	20250321	191500	1522084884	975	975	975	975	0
39	20250321	191400	1522084884	975	975	975	975	0
40	20250321	191300	1522084884	975	975	975	975	0
41	20250321	191200	1522084884	975	975	975	975	0
42	20250321	191100	1522084884	975	975	975	975	0
43	20250321	191000	1522084884	975	975	975	975	0
44	20250321	190900	1522084884	975	975	975	975	0
45	20250321	190800	1522084884	975	975	975	975	0
46	20250321	190700	1522084884	975	975	975	975	0
47	20250321	190600	1522084884	975	975	975	975	0
48	20250321	190500	1522084884	975	975	975	975	0
49	20250321	190400	1522084884	975	975	975	975	0
50	20250321	190300	1522084884	975	975	975	975	0
51	20250321	190200	1522084884	975	975	975	975	0
52	20250321	190100	1522084884	975	975	975	975	0
53	20250321	190000	1522084884	975	975	975	975	0
54	20250321	185900	1522084884	975	975	975	975	0
55	20250321	185800	1522084884	975	975	975	975	0
56	20250321	185700	1522084884	975	975	975	975	0
57	20250321	185600	1522084884	975	975	975	975	0
58	20250321	185500	1522084884	975	975	975	975	0
59	20250321	185400	1522084884	975	975	975	975	0
60	20250321	185300	1522084884	975	975	975	975	0
61	20250321	185200	1522084884	975	975	975	975	0
62	20250321	185100	1522084884	975	975	975	975	9439
63	20250321	185000	1522084884	975	975	975	975	0
64	20250321	184900	1522084884	975	975	975	975	0
65	20250321	184800	1522084884	975	975	975	975	0
66	20250321	184700	1522084884	975	975	975	975	0
67	20250321	184600	1522084884	975	975	975	975	0
68	20250321	184500	1522084884	975	975	975	975	0
69	20250321	184400	1522084884	975	975	975	975	0
70	20250321	184300	1522084884	975	975	975	975	0
71	20250321	184200	1522084884	975	975	975	975	0
72	20250321	184100	1522084884	975	975	975	975	0
73	20250321	184000	1522084884	975	975	975	975	0
74	20250321	183900	1522084884	975	975	975	975	0
75	20250321	183800	1522084884	975	975	975	975	0
76	20250321	183700	1522084884	975	975	975	975	0
77	20250321	183600	1522084884	975	975	975	975	0
78	20250321	183500	1522084884	975	975	975	975	0
79	20250321	183400	1522084884	975	975	975	975	0
80	20250321	183300	1522084884	975	975	975	975	0
81	20250321	183200	1522084884	975	975	975	975	0
82	20250321	183100	1522084884	975	975	975	975	0
83	20250321	183000	1522084884	975	975	975	975	0
84	20250321	182900	1522084884	975	975	975	975	0
85	20250321	182800	1522084884	975	975	975	975	0
86	20250321	182700	1522084884	975	975	975	975	0
87	20250321	182600	1522084884	975	975	975	975	0
88	20250321	182500	1522084884	975	975	975	975	0
89	20250321	182400	1522084884	975	975	975	975	0
90	20250321	182300	1522084884	975	975	975	975	0
91	20250321	182200	1522084884	975	975	975	975	0
92	20250321	182100	1522084884	975	975	975	975	9439
93	20250321	182000	1522084884	975	975	975	975	0
94	20250321	181900	1522084884	975	975	975	975	0
95	20250321	181800	1522084884	975	975	975	975	0
96	20250321	181700	1522084884	975	975	975	975	0
97	20250321	181600	1522084884	975	975	975	975	0
98	20250321	181500	1522084884	975	975	975	975	0
99	20250321	181400	1522084884	975	975	975	975	0
100	20250321	181300	1522084884	975	975	975	975	0
101	20250321	181200	1522084884	975	975	975	975	0
102	20250321	181100	1522084884	975	975	975	975	0
103	20250321	181000	1522084884	975	975	975	975	0
104	20250321	180900	1522084884	975	975	975	975	0
105	20250321	180800	1522084884	975	975	975	975	0
106	20250321	180700	1522084884	975	975	975	975	0
107	20250321	180600	1522084884	975	975	975	975	0
108	20250321	180500	1522084884	975	975	975	975	0
109	20250321	180400	1522084884	975	975	975	975	0
110	20250321	180300	1522084884	975	975	975	975	0
111	20250321	180200	1522084884	975	975	975	975	0
112	20250321	180100	1522084884	975	975	975	975	0
113	20250321	180000	1522084884	975	975	975	975	0
114	20250321	175900	1522084884	975	975	975	975	0
115	20250321	175800	1522084884	975	975	975	975	0
116	20250321	175700	1522084884	975	975	975	975	0
117	20250321	175600	1522084884	975	975	975	975	0
118	20250321	175500	1522084884	975	975	975	975	0
119	20250321	175400	1522084884	975	975	975	975	0
120	20250321	175300	1522084884	975	975	975	975	0
121	20250321	175200	1522084884	975	975	975	975	0
122	20250321	175100	1522084884	975	975	975	975	9439
123	20250321	175000	1522084884	975	975	975	975	0
124	20250321	174900	1522084884	975	975	975	975	0
125	20250321	174800	1522084884	975	975	975	975	0
126	20250321	174700	1522084884	975	975	975	975	0
127	20250321	174600	1522084884	975	975	975	975	0
128	20250321	174500	1522084884	975	975	975	975	0
129	20250321	174400	1522084884	975	975	975	975	0
130	20250321	174300	1522084884	975	975	975	975	0
131	20250321	174200	1522084884	975	975	975	975	0
132	20250321	174100	1522084884	975	975	975	975	0
133	20250321	174000	1522084884	975	975	975	975	0
134	20250321	173900	1522084884	975	975	975	975	0
135	20250321	173800	1522084884	975	975	975	975	0
136	20250321	173700	1522084884	975	975	975	975	0
137	20250321	173600	1522084884	975	975	975	975	0
138	20250321	173500	1522084884	975	975	975	975	0
139	20250321	173400	1522084884	975	975	975	975	0
140	20250321	173300	1522084884	975	975	975	975	0
141	20250321	173200	1522084884	975	975	975	975	0
142	20250321	173100	1522084884	975	975	975	975	0
143	20250321	173000	1522084884	975	975	975	975	0
144	20250321	172900	1522084884	975	975	975	975	0
145	20250321	172800	1522084884	975	975	975	975	0
146	20250321	172700	1522084884	975	975	975	975	0
147	20250321	172600	1522084884	975	975	975	975	0
148	20250321	172500	1522084884	975	975	975	975	0
149	20250321	172400	1522084884	975	975	975	975	0
150	20250321	172300	1522084884	975	975	975	975	0
151	20250321	172200	1522084884	975	975	975	975	0
152	20250321	172100	1522084884	975	975	975	975	9439
153	20250321	172000	1522084884	975	975	975	975	0
154	20250321	171900	1522084884	975	975	975	975	0
155	20250321	171800	1522084884	975	975	975	975	0
156	20250321	171700	1522084884	975	975	975	975	0
157	20250321	171600	1522084884	975	975	975	975	0
158	20250321	171500	1522084884	975	975	975	975	0
159	20250321	171400	1522084884	975	975	975	975	0
160	20250321	171300	1522084884	975	975	975	975	0
161	20250321	171200	1522084884	975	975	975	975	0
162	20250321	171100	1522084884	975	975	975	975	0
163	20250321	171000	1522084884	975	975	975	975	0
164	20250321	170900	1522084884	975	975	975	975	0
165	20250321	170800	1522084884	975	975	975	975	0
166	20250321	170700	1522084884	975	975	975	975	0
167	20250321	170600	1522084884	975	975	975	975	0
168	20250321	170500	1522084884	975	975	975	975	0
169	20250321	170400	1522084884	975	975	975	975	0
170	20250321	170300	1522084884	975	975	975	975	0
171	20250321	170200	1522084884	975	975	975	975	0
172	20250321	170100	1522084884	975	975	975	975	0
173	20250321	170000	1522084884	975	975	975	975	0
174	20250321	165900	1522084884	975	975	975	975	0
175	20250321	165800	1522084884	975	975	975	975	0
176	20250321	165700	1522084884	975	975	975	975	0
177	20250321	165600	1522084884	975	975	975	975	0
178	20250321	165500	1522084884	975	975	975	975	0
179	20250321	165400	1522084884	975	975	975	975	0
180	20250321	165300	1522084884	975	975	975	975	0
181	20250321	165200	1522084884	975	975	975	975	0
182	20250321	165100	1522084884	975	975	975	975	9439
183	20250321	165000	1522084884	975	975	975	975	0
184	20250321	164900	1522084884	975	975	975	975	0
185	20250321	164800	1522084884	975	975	975	975	0
186	20250321	164700	1522084884	975	975	975	975	0
187	20250321	164600	1522084884	975	975	975	975	0
188	20250321	164500	1522084884	975	975	975	975	0
189	20250321	164400	1522084884	975	975	975	975	0
190	20250321	164300	1522084884	975	975	975	975	0
191	20250321	164200	1522084884	975	975	975	975	0
192	20250321	164100	1522084884	975	975	975	975	0
193	20250321	164000	1522084884	975	975	975	975	0
194	20250321	163900	1522084884	975	975	975	975	0
195	20250321	163800	1522084884	975	975	975	975	0
196	20250321	163700	1522084884	975	975	975	975	0
197	20250321	163600	1522084884	975	975	975	975	0
198	20250321	163500	1522084884	975	975	975	975	0
199	20250321	163400	1522084884	975	975	975	975	0
200	20250321	163300	1522084884	975	975	975	975	0
201	20250321	163200	1522084884	975	975	975	975	0
202	20250321	163100	1522084884	975	975	975	975	0
203	20250321	163000	1522084884	975	975	975	975	0
204	20250321	162900	1522084884	975	975	975	975	0
205	20250321	162800	1522084884	975	975	975	975	0
206	20250321	162700	1522084884	975	975	975	975	0
207	20250321	162600	1522084884	975	975	975	975	0
208	20250321	162500	1522084884	975	975	975	975	0
209	20250321	162400	1522084884	975	975	975	975	0
210	20250321	162300	1522084884	975	975	975	975	0
211	20250321	162200	1522084884	975	975	975	975	0
212	20250321	162100	1522084884	975	975	975	975	9439
213	20250321	162000	1522084884	975	975	975	975	0
214	20250321	161900	1522084884	975	975	975	975	0
215	20250321	161800	1522084884	975	975	975	975	0
216	20250321	161700	1522084884	975	975	975	975	0
217	20250321	161600	1522084884	975	975	975	975	0
218	20250321	161500	1522084884	975	975	975	975	0
219	20250321	161400	1522084884	975	975	975	975	0
220	20250321	161300	1522084884	975	975	975	975	0
221	20250321	161200	1522084884	975	975	975	975	0
222	20250321	161100	1522084884	975	975	975	975	0
223	20250321	161000	1522084884	975	975	975	975	0
224	20250321	160900	1522084884	975	975	975	975	0
225	20250321	160800	1522084884	975	975	975	975	0
226	20250321	160700	1522084884	975	975	975	975	0
227	20250321	160600	1522084884	975	975	975	975	0
228	20250321	160500	1522084884	975	975	975	975	0
229	20250321	160400	1522084884	975	975	975	975	0
230	20250321	160300	1522084884	975	975	975	975	0
231	20250321	160200	1522084884	975	975	975	975	0
232	20250321	160100	1522084884	975	975	975	975	0
233	20250321	160000	1522084884	975	975	975	975	0
234	20250321	155900	1522084884	975	975	975	975	0
235	20250321	155800	1522084884	975	975	975	975	0
236	20250321	155700	1522084884	975	975	975	975	0
237	20250321	155600	1522084884	975	975	975	975	0
238	20250321	155500	1522084884	975	975	975	975	0
239	20250321	155400	1522084884	975	975	975	975	0
240	20250321	155300	1522084884	975	975	975	975	0
241	20250321	155200	1522084884	975	975	975	975	0
242	20250321	155100	1522084884	975	975	975	975	9439
243	20250321	155000	1522084884	975	975	975	975	0
244	20250321	154900	1522084884	975	975	975	975	0
245	20250321	154800	1522084884	975	975	975	975	0
246	20250321	154700	1522084884	975	975	975	975	0
247	20250321	154600	1522084884	975	975	975	975	0
248	20250321	154500	1522084884	975	975	975	975	0
249	20250321	154400	1522084884	975	975	975	975	0
250	20250321	154300	1522084884	975	975	975	975	0
251	20250321	154200	1522084884	975	975	975	975	0
252	20250321	154100	1522084884	975	975	975	975	0
253	20250321	154000	1522084884	975	975	975	975	0
254	20250321	153900	1522084884	975	975	975	975	0
255	20250321	153800	1522084884	975	975	975	975	0
256	20250321	153700	1522084884	975	975	975	975	0
257	20250321	153600	1522084884	975	975	975	975	0
258	20250321	153500	1522084884	975	975	975	975	0
259	20250321	153400	1522084884	975	975	975	975	0
260	20250321	153300	1522084884	975	975	975	975	0
261	20250321	153200	1522084884	975	975	975	975	0
262	20250321	153100	1522084884	975	975	975	975	0
263	20250321	153000	1522084884	975	975	975	975	9439
264	20250321	152900	1512881859	975	975	975	975	0
265	20250321	152800	1512881859	975	975	975	975	0
266	20250321	152700	1512881859	975	975	975	975	0
267	20250321	152600	1512881859	975	975	975	975	0
268	20250321	152500	1512881859	975	975	975	975	0
269	20250321	152400	1512881859	975	975	975	975	0
270	20250321	152300	1512881859	975	975	975	975	0
271	20250321	152200	1512881859	975	975	975	975	0
272	20250321	152100	1512881859	975	975	975	975	0
273	20250321	152000	1512881859	975	975	975	975	0
274	20250321	151900	1512881859	975	975	975	975	806
275	20250321	151800	1512096009	975	974	975	974	3088
276	20250321	151700	1509086921	974	973	974	973	3238
277	20250321	151600	1505935753	973	973	974	973	2600
278	20250321	151500	1503405784	973	969	973	968	3403
279	20250321	151400	1500101525	973	973	973	973	2200
280	20250321	151300	1497960925	973	973	973	973	450
281	20250321	151200	1497523075	973	968	973	968	2627
282	20250321	151100	1494977889	972	972	972	972	1522
283	20250321	151000	1493498505	974	968	974	966	3133
284	20250321	150900	1490467564	970	970	975	970	2227
285	20250321	150800	1488305189	969	969	969	969	321
286	20250321	150700	1487994140	967	967	967	967	10
287	20250321	150600	1487984470	967	967	967	967	10
288	20250321	150500	1487974800	967	970	970	967	5051
289	20250321	150400	1483083324	970	970	970	970	19
290	20250321	150300	1483064894	969	970	970	969	7521
291	20250321	150200	1475770457	970	972	972	970	10033
292	20250321	150100	1466032203	972	974	974	972	2284
293	20250321	150000	1463810644	977	979	979	977	9
294	20250321	145900	1463801849	979	979	979	979	0
295	20250321	145800	1463801849	979	978	979	978	11
296	20250321	145700	1463791090	975	979	979	975	502
297	20250321	145600	1463301632	975	978	979	975	2711
298	20250321	145500	1460649635	978	977	978	977	1057
299	20250321	145400	1459615892	978	974	978	974	530
300	20250321	145300	1459099052	974	974	974	974	29
301	20250321	145200	1459070806	974	974	974	974	51
302	20250321	145100	1459021132	974	974	974	974	765
303	20250321	145000	1458276022	975	974	975	974	775
304	20250321	144900	1457520965	975	975	975	975	716
305	20250321	144800	1456822865	975	977	977	975	874
306	20250321	144700	1455970506	977	977	977	977	147
307	20250321	144600	1455826887	980	980	980	979	4117
308	20250321	144500	1451794476	980	979	980	979	564
309	20250321	144400	1451242319	979	979	979	979	0
310	20250321	144300	1451242319	979	979	979	979	0
311	20250321	144200	1451242319	979	974	979	974	1503
312	20250321	144100	1449772897	974	979	979	974	553
313	20250321	144000	1449232725	979	974	979	974	4007
314	20250321	143900	1445329887	974	979	979	974	1506
315	20250321	143800	1443863018	980	980	980	980	1002
316	20250321	143700	1442881058	980	980	980	980	1032
317	20250321	143600	1441869698	980	980	980	980	2141
318	20250321	143500	1439771518	980	979	980	973	2823
319	20250321	143400	1437009473	979	971	979	968	4598
320	20250321	143300	1432530268	968	970	970	968	6659
321	20250321	143200	1426076210	970	973	975	970	12496
322	20250321	143100	1413940642	973	973	973	973	1100
323	20250321	143000	1412870342	975	975	975	975	400
324	20250321	142900	1412480342	975	978	979	975	1965
325	20250321	142800	1410564363	978	978	978	978	69
326	20250321	142700	1410496881	978	977	978	977	460
327	20250321	142600	1410047051	975	978	978	974	2395
328	20250321	142500	1407712042	974	979	979	974	660
329	20250321	142400	1407068905	980	979	980	979	467
330	20250321	142300	1406611678	979	979	981	974	8233
331	20250321	142200	1398549504	977	979	979	977	2807
332	20250321	142100	1395804818	979	982	982	978	5293
333	20250321	142000	1390618268	982	988	988	982	6086
334	20250321	141900	1384636487	988	989	989	985	2063
335	20250321	141800	1382602458	990	987	990	986	5229
336	20250321	141700	1377437761	987	989	990	986	5628
337	20250321	141600	1371871559	989	987	990	984	21940
338	20250321	141500	1350227333	989	985	989	982	4693
339	20250321	141400	1345596863	985	976	986	976	7826
340	20250321	141300	1337892199	976	972	981	972	45674
341	20250321	141200	1293201004	972	971	972	971	1000
342	20250321	141100	1292229656	969	969	969	968	1855
343	20250321	141000	1290432861	969	969	969	969	365
344	20250321	140900	1290079176	969	971	971	968	2900
345	20250321	140800	1287266188	971	972	972	970	4547
346	20250321	140700	1282855431	972	972	972	970	7317
347	20250321	140600	1275747875	972	970	972	968	3301
348	20250321	140500	1272540915	970	953	970	953	54840
349	20250321	140400	1219758999	953	958	958	953	1066
350	20250321	140300	1218742691	958	958	958	956	762
351	20250321	140200	1218013287	958	958	958	958	69
352	20250321	140100	1217947185	958	956	958	956	234
353	20250321	140000	1217723479	956	956	956	956	2600
354	20250321	135900	1215237879	956	952	956	952	1100
355	20250321	135800	1214186679	956	956	956	956	5400
356	20250321	135700	1209024279	956	956	956	956	0
357	20250321	135600	1209024279	956	956	956	953	10053
358	20250321	135500	1199427421	958	958	958	958	2789
359	20250321	135400	1196755559	956	958	958	956	2506
360	20250321	135300	1194358700	958	960	960	958	152
361	20250321	135200	1194212884	961	961	961	961	0
362	20250321	135100	1194212884	961	960	961	960	3
363	20250321	135000	1194210002	959	959	959	959	0
364	20250321	134900	1194210002	959	962	962	957	1351
365	20250321	134800	1192915960	962	963	963	962	1982
366	20250321	134700	1191007406	963	963	963	963	152
367	20250321	134600	1190861030	963	958	963	958	2092
368	20250321	134500	1188847313	956	956	956	956	1
369	20250321	134400	1188846357	962	957	962	957	29756
370	20250321	134300	1160292476	957	957	957	957	1137
371	20250321	134200	1159204367	957	957	957	957	100
372	20250321	134100	1159108667	957	957	957	957	0
373	20250321	134000	1159108667	957	956	957	956	976
374	20250321	133900	1158175609	956	958	958	956	197
375	20250321	133800	1157987269	958	956	958	956	201
376	20250321	133700	1157795111	954	957	957	954	501
377	20250321	133600	1157316557	955	958	958	955	1010
378	20250321	133500	1156350001	959	958	959	958	625
379	20250321	133400	1155751160	959	959	959	959	200
380	20250321	133300	1155559360	959	959	959	959	20
381	20250321	133200	1155540180	958	958	958	958	500
382	20250321	133100	1155061180	958	958	958	958	1
383	20250321	133000	1155060222	958	957	958	954	2015
384	20250321	132900	1153136882	959	959	959	959	0
385	20250321	132800	1153136882	959	959	959	959	200
386	20250321	132700	1152945082	959	958	959	958	201
387	20250321	132600	1152752523	958	958	958	958	200
388	20250321	132500	1152560923	958	958	958	958	10
389	20250321	132400	1152551343	959	959	959	959	500
390	20250321	132300	1152071843	959	959	959	959	0
391	20250321	132200	1152071843	959	959	959	959	1
392	20250321	132100	1152070884	954	954	954	954	300
393	20250321	132000	1151784684	954	954	954	954	0
394	20250321	131900	1151784684	954	954	954	954	5979
395	20250321	131800	1146080718	954	954	954	954	0
396	20250321	131700	1146080718	954	954	954	954	94
397	20250321	131600	1145991042	954	958	959	954	809
398	20250321	131500	1145219035	954	954	954	954	100
399	20250321	131400	1145123635	954	954	954	954	243
400	20250321	131300	1144891813	954	956	956	954	728
401	20250321	131200	1144196015	956	959	959	956	116
402	20250321	131100	1144085071	959	959	959	956	360
403	20250321	131000	1143740731	959	959	959	959	1728
404	20250321	130900	1142083579	959	959	959	959	303
405	20250321	130800	1141793002	959	956	959	954	2646
406	20250321	130700	1139264604	954	955	956	954	1726
407	20250321	130600	1137617305	956	956	956	956	60
408	20250321	130500	1137559945	956	956	956	956	0
409	20250321	130400	1137559945	956	956	956	956	20
410	20250321	130300	1137540825	956	956	956	956	160
411	20250321	130200	1137387865	956	956	956	956	0
412	20250321	130100	1137387865	956	957	957	956	34
413	20250321	130000	1137355360	957	957	957	957	3
414	20250321	125900	1137352489	960	960	960	960	0
415	20250321	125800	1137352489	960	960	960	960	1
416	20250321	125700	1137351529	960	960	960	960	0
417	20250321	125600	1137351529	960	960	960	960	0
418	20250321	125500	1137351529	960	960	960	960	500
419	20250321	125400	1136871529	960	960	960	960	400
420	20250321	125300	1136487529	961	961	961	961	0
421	20250321	125200	1136487529	961	961	961	961	0
422	20250321	125100	1136487529	961	961	961	961	0
423	20250321	125000	1136487529	961	961	961	961	1038
424	20250321	124900	1135490011	961	961	961	961	530
425	20250321	124800	1134980681	961	961	961	961	120
426	20250321	124700	1134865361	960	959	960	959	400
427	20250321	124600	1134481476	958	958	958	958	10251
428	20250321	124500	1124661018	958	952	958	952	850
429	20250321	124400	1123849718	951	954	954	951	2001
430	20250321	124300	1121945075	960	960	960	951	4193
431	20250321	124200	1117945949	961	960	961	959	320
432	20250321	124100	1117638817	958	954	958	954	644
433	20250321	124000	1117023970	954	952	954	952	337
434	20250321	123900	1116702480	961	961	961	961	0
435	20250321	123800	1116702480	961	960	961	960	655
436	20250321	123700	1116073616	960	958	960	958	1274
437	20250321	123600	1114852362	958	955	958	951	5380
438	20250321	123500	1109730620	952	962	962	952	5000
439	20250321	123400	1104964479	962	962	962	962	105
440	20250321	123300	1104863469	957	956	957	956	13
441	20250321	123200	1104851030	962	960	962	960	10500
442	20250321	123100	1094770483	960	960	960	960	104
443	20250321	123000	1094670643	960	960	960	960	0
444	20250321	122900	1094670643	960	959	960	959	549
445	20250321	122800	1094143776	960	960	960	960	0
446	20250321	122700	1094143776	960	960	960	960	0
447	20250321	122600	1094143776	960	960	960	960	0
448	20250321	122500	1094143776	960	960	960	960	0
449	20250321	122400	1094143776	960	960	960	960	1
450	20250321	122300	1094142816	959	957	959	957	1073
451	20250321	122200	1093115855	950	954	954	950	15080
452	20250321	122100	1078771651	954	954	960	954	2433
453	20250321	122000	1076449305	954	956	956	954	5505
454	20250321	121900	1071193988	961	961	961	961	1
455	20250321	121800	1071193027	961	960	961	955	11553
456	20250321	121700	1060135897	967	968	968	967	500
457	20250321	121600	1059652197	957	964	964	955	15014
458	20250321	121500	1045267498	970	970	970	970	1261
459	20250321	121400	1044044328	971	964	971	964	18116
460	20250321	121300	1026503299	964	964	964	964	0
461	20250321	121200	1026503299	964	964	964	964	20
462	20250321	121100	1026484019	960	961	961	960	3000
463	20250321	121000	1023602835	967	967	967	967	1342
464	20250321	120900	1022305121	967	967	967	967	3071
465	20250321	120800	1019335464	967	967	967	967	5555
466	20250321	120700	1013963779	967	962	967	962	301
467	20250321	120600	1013673717	962	963	963	962	732
468	20250321	120500	1012969427	963	965	965	963	25
469	20250321	120400	1012945330	966	966	966	966	52
470	20250321	120300	1012895098	966	967	967	966	320
471	20250321	120200	1012585958	967	967	967	967	0
472	20250321	120100	1012585958	967	967	967	967	75
473	20250321	120000	1012513433	968	968	968	966	550
474	20250321	115900	1011981073	968	965	968	965	1754
475	20250321	115800	1010288213	969	968	969	968	20
476	20250321	115700	1010268834	966	966	966	966	221
477	20250321	115600	1010055348	969	969	969	969	340
478	20250321	115500	1009725888	969	967	969	967	2638
479	20250321	115400	1007172290	967	964	967	964	15149
480	20250321	115300	992565030	964	964	964	964	1904
481	20250321	115200	990729574	961	964	964	961	103
482	20250321	115100	990630582	963	963	963	963	3330
483	20250321	115000	987423792	963	962	963	959	5021
484	20250321	114900	982604333	963	961	963	961	302
485	20250321	114800	982314072	960	961	961	960	666
486	20250321	114700	981674388	964	964	964	964	0
487	20250321	114600	981674388	964	964	964	964	0
488	20250321	114500	981674388	964	960	964	959	2120
489	20250321	114400	979640802	962	961	962	960	609
490	20250321	114300	979056134	962	961	962	961	164
491	20250321	114200	978898520	960	961	961	960	553
492	20250321	114100	978367622	962	960	962	960	242
493	20250321	114000	978135262	962	962	962	962	500
494	20250321	113900	977654262	964	964	964	959	690
495	20250321	113800	976989352	959	963	963	959	4273
496	20250321	113700	972889443	965	965	965	965	3002
497	20250321	113600	969992513	965	965	965	965	1
498	20250321	113500	969991548	959	959	959	959	0
499	20250321	113400	969991548	959	959	959	959	6484
500	20250321	113300	963773392	959	959	959	959	0
501	20250321	113200	963773392	959	964	964	959	9687
502	20250321	113100	954476574	964	967	967	964	30
503	20250321	113000	954447624	967	962	967	961	4439
504	20250321	112900	950180699	968	963	968	962	1681
505	20250321	112800	948560105	962	962	962	962	433
506	20250321	112700	948143559	962	962	962	962	2
507	20250321	112600	948141635	969	969	969	969	0
508	20250321	112500	948141635	969	969	969	962	3969
509	20250321	112400	944319348	965	969	969	965	2545
510	20250321	112300	941860133	969	969	969	969	1
511	20250321	112200	941859164	966	966	966	966	210
512	20250321	112100	941656304	969	969	971	969	693
513	20250321	112000	940984747	971	971	971	971	0
514	20250321	111900	940984747	971	971	971	971	810
515	20250321	111800	940198237	972	970	972	970	145
516	20250321	111700	940057585	972	963	972	963	35801
517	20250321	111600	905317344	964	967	967	964	1957
518	20250321	111500	903430486	964	965	965	964	2347
519	20250321	111400	901167478	964	967	967	964	7348
520	20250321	111300	894068856	967	967	969	967	1030
521	20250321	111200	893072350	966	966	966	966	100
522	20250321	111100	892975750	968	968	968	968	220
523	20250321	111000	892762790	968	968	969	966	1266
524	20250321	110900	891537296	968	966	968	966	170
525	20250321	110800	891372836	965	968	968	965	1006
526	20250321	110700	890399928	969	968	969	968	6
527	20250321	110600	890394115	968	963	968	963	10413
528	20250321	110500	880348057	964	963	964	961	1021
529	20250321	110400	879365317	961	963	963	961	1519
530	20250321	110300	877903894	963	964	964	961	2685
531	20250321	110200	875323592	961	963	963	961	1498
532	20250321	110100	873881773	963	963	963	963	2285
533	20250321	110000	871681318	964	964	969	964	2429
534	20250321	105900	869339747	964	967	970	964	22479
535	20250321	105800	847619405	967	969	969	967	9361
536	20250321	105700	838559057	969	969	972	969	1921
537	20250321	105600	836697572	969	972	972	969	4233
538	20250321	105500	832589992	972	973	973	972	102
539	20250321	105400	832490748	978	980	981	975	1044
540	20250321	105300	831472643	975	977	978	975	2849
541	20250321	105200	828689744	976	978	980	975	12263
542	20250321	105100	816696022	978	970	980	970	3382
543	20250321	105000	813388962	975	970	975	969	2133
544	20250321	104900	811319221	977	975	982	966	28427
545	20250321	104800	783642048	975	980	984	975	14053
546	20250321	104700	769903295	979	986	986	979	5387
547	20250321	104600	764627164	981	981	988	981	1982
548	20250321	104500	762680141	981	985	985	980	745
549	20250321	104400	761949409	983	986	988	983	2383
550	20250321	104300	759601842	989	984	990	984	8028
551	20250321	104200	751680151	984	982	984	980	8291
552	20250321	104100	743546108	984	987	987	983	4538
553	20250321	104000	739079649	984	990	991	984	16216
554	20250321	103900	723078182	988	987	993	987	23013
555	20250321	103800	700271919	987	980	987	980	6296
556	20250321	103700	694071886	985	989	989	980	5563
557	20250321	103600	688599296	990	989	990	976	17228
558	20250321	103500	671661648	989	991	997	983	80980
559	20250321	103400	591383571	988	982	992	982	46580
560	20250321	103300	545428435	982	978	983	971	15307
561	20250321	103200	530429858	978	978	980	968	14084
562	20250321	103100	516660982	977	972	978	972	9436
563	20250321	103000	507466385	972	972	977	965	20630
564	20250321	102900	487438464	978	968	978	965	25806
565	20250321	102800	462422925	967	970	970	967	12805
566	20250321	102700	450012283	969	973	975	969	4692
567	20250321	102600	445450261	977	978	978	966	24868
568	20250321	102500	421278664	978	972	984	972	76079
569	20250321	102400	347030241	972	960	974	960	39945
570	20250321	102300	308265606	967	961	969	954	22666
571	20250321	102200	286391012	953	960	964	953	11113
572	20250321	102100	275733173	961	956	963	956	40371
573	20250321	102000	236945977	962	947	962	947	32292
574	20250321	101900	206061210	953	946	955	946	19666
575	20250321	101800	187385069	946	946	946	940	5026
576	20250321	101700	182641673	945	946	946	940	301
577	20250321	101600	182357275	945	945	945	937	13537
578	20250321	101500	169572968	945	937	945	937	21568
579	20250321	101400	149251222	937	933	937	933	1998
580	20250321	101300	147379316	931	931	931	931	1
581	20250321	101200	147378385	936	935	936	935	1261
582	20250321	101100	146198099	936	935	936	935	5048
583	20250321	101000	141473219	936	931	936	931	7070
584	20250321	100900	134861669	931	932	932	931	1000
585	20250321	100800	133930651	931	936	936	930	4870
586	20250321	100700	129385298	930	932	936	928	8528
587	20250321	100600	121418545	932	928	933	928	27912
588	20250321	100500	95478182	927	927	927	927	20
589	20250321	100400	95459642	927	924	928	924	11100
590	20250321	100300	85171421	924	924	924	924	4500
591	20250321	100200	81013421	923	920	923	920	7297
592	20250321	100100	74285009	920	920	920	920	1077
593	20250321	100000	73294169	920	920	920	920	1828
594	20250321	095900	71612409	920	920	920	920	1000
595	20250321	095800	70692409	920	921	921	920	2019
596	20250321	095700	68834920	920	920	920	920	200
597	20250321	095600	68650920	920	921	921	920	580
598	20250321	095500	68117240	921	921	921	921	0
599	20250321	095400	68117240	921	921	921	921	0
600	20250321	095300	68117240	921	921	921	921	101
601	20250321	095200	68024219	923	923	923	923	0
602	20250321	095100	68024219	923	923	923	923	200
603	20250321	095000	67839619	921	921	922	920	830
604	20250321	094900	67075277	921	921	921	921	1
605	20250321	094800	67074356	923	923	923	923	21
606	20250321	094700	67054973	923	921	923	921	301
607	20250321	094600	66777750	923	923	923	923	19
608	20250321	094500	66760213	921	923	923	921	1524
609	20250321	094400	65355501	923	923	923	923	0
610	20250321	094300	65355501	923	923	923	923	300
611	20250321	094200	65078601	926	925	926	925	60
612	20250321	094100	65023071	924	923	924	923	549
613	20250321	094000	64515844	923	924	924	923	300
614	20250321	093900	64238774	924	928	928	924	1003
615	20250321	093800	63311998	929	929	929	929	0
616	20250321	093700	63311998	929	928	929	928	333
617	20250321	093600	63002845	929	929	929	929	100
618	20250321	093500	62909945	931	930	931	930	139
619	20250321	093400	62780619	930	921	930	920	15204
620	20250321	093300	48674154	926	926	926	926	0
621	20250321	093200	48674154	926	922	926	922	7632
622	20250321	093100	41614431	918	918	918	918	0
623	20250321	093000	41614431	918	919	919	918	400
624	20250321	092900	41247061	923	918	923	918	161
625	20250321	092800	41099163	918	920	920	918	26
626	20250321	092700	41075283	920	920	920	920	4
627	20250321	092600	41071603	923	923	923	923	0
628	20250321	092500	41071603	923	923	923	923	0
629	20250321	092400	41071603	923	923	923	923	1
630	20250321	092300	41070680	920	917	920	917	5308
631	20250321	092200	36189939	917	918	918	917	542
632	20250321	092100	35692737	918	920	920	918	133
633	20250321	092000	35570401	922	922	922	921	7847
634	20250321	091900	28335533	922	922	922	922	4
635	20250321	091800	28331845	922	921	922	920	5276
636	20250321	091700	23477249	927	921	927	920	4553
637	20250321	091600	19269475	920	920	920	920	92
638	20250321	091500	19184835	926	927	927	919	36
639	20250321	091400	19151488	916	926	926	916	2031
640	20250321	091300	17283843	926	926	926	926	3
641	20250321	091200	17281065	927	925	927	925	309
642	20250321	091100	16995038	925	920	925	920	2060
643	20250321	091000	15098313	916	919	919	916	2950
644	20250321	090900	12395713	916	916	916	916	0
645	20250321	090800	12395713	916	916	916	916	3
646	20250321	090700	12392965	920	920	920	920	1
647	20250321	090600	12392045	914	920	920	914	150
648	20250321	090500	12254345	920	920	920	920	1444
649	20250321	090400	10925865	920	920	920	920	0
650	20250321	090300	10925865	920	920	920	920	0
651	20250321	090200	10925865	920	915	920	915	4896
652	20250321	090100	6445525	915	917	917	915	759
653	20250321	090000	5750480	920	920	920	918	6254