KissMeData/175140/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	203600	292681110	5260	5260	5260	5260	1785
3	20250321	203500	292681110	5260	5260	5260	5260	0
4	20250321	203400	292681110	5260	5260	5260	5260	0
5	20250321	203300	292681110	5260	5260	5260	5260	0
6	20250321	203200	292681110	5260	5260	5260	5260	0
7	20250321	203100	292681110	5260	5260	5260	5260	0
8	20250321	203000	292681110	5260	5260	5260	5260	0
9	20250321	202900	292681110	5260	5260	5260	5260	0
10	20250321	202800	292681110	5260	5260	5260	5260	0
11	20250321	202700	292681110	5260	5260	5260	5260	0
12	20250321	202600	292681110	5260	5260	5260	5260	0
13	20250321	202500	292681110	5260	5260	5260	5260	0
14	20250321	202400	292681110	5260	5260	5260	5260	0
15	20250321	202300	292681110	5260	5260	5260	5260	0
16	20250321	202200	292681110	5260	5260	5260	5260	0
17	20250321	202100	292681110	5260	5260	5260	5260	0
18	20250321	202000	292681110	5260	5260	5260	5260	0
19	20250321	201900	292681110	5260	5260	5260	5260	0
20	20250321	201800	292681110	5260	5260	5260	5260	0
21	20250321	201700	292681110	5260	5260	5260	5260	0
22	20250321	201600	292681110	5260	5260	5260	5260	0
23	20250321	201500	292681110	5260	5260	5260	5260	0
24	20250321	201400	292681110	5260	5260	5260	5260	0
25	20250321	201300	292681110	5260	5260	5260	5260	0
26	20250321	201200	292681110	5260	5260	5260	5260	0
27	20250321	201100	292681110	5260	5260	5260	5260	0
28	20250321	201000	292681110	5260	5260	5260	5260	0
29	20250321	200900	292681110	5260	5260	5260	5260	0
30	20250321	200800	292681110	5260	5260	5260	5260	0
31	20250321	200700	292681110	5260	5260	5260	5260	0
32	20250321	200600	292681110	5260	5260	5260	5260	1785
33	20250321	200500	292681110	5260	5260	5260	5260	0
34	20250321	200400	292681110	5260	5260	5260	5260	0
35	20250321	200300	292681110	5260	5260	5260	5260	0
36	20250321	200200	292681110	5260	5260	5260	5260	0
37	20250321	200100	292681110	5260	5260	5260	5260	0
38	20250321	200000	292681110	5260	5260	5260	5260	0
39	20250321	195900	292681110	5260	5260	5260	5260	0
40	20250321	195800	292681110	5260	5260	5260	5260	0
41	20250321	195700	292681110	5260	5260	5260	5260	0
42	20250321	195600	292681110	5260	5260	5260	5260	0
43	20250321	195500	292681110	5260	5260	5260	5260	0
44	20250321	195400	292681110	5260	5260	5260	5260	0
45	20250321	195300	292681110	5260	5260	5260	5260	0
46	20250321	195200	292681110	5260	5260	5260	5260	0
47	20250321	195100	292681110	5260	5260	5260	5260	0
48	20250321	195000	292681110	5260	5260	5260	5260	0
49	20250321	194900	292681110	5260	5260	5260	5260	0
50	20250321	194800	292681110	5260	5260	5260	5260	0
51	20250321	194700	292681110	5260	5260	5260	5260	0
52	20250321	194600	292681110	5260	5260	5260	5260	0
53	20250321	194500	292681110	5260	5260	5260	5260	0
54	20250321	194400	292681110	5260	5260	5260	5260	0
55	20250321	194300	292681110	5260	5260	5260	5260	0
56	20250321	194200	292681110	5260	5260	5260	5260	0
57	20250321	194100	292681110	5260	5260	5260	5260	0
58	20250321	194000	292681110	5260	5260	5260	5260	0
59	20250321	193900	292681110	5260	5260	5260	5260	0
60	20250321	193800	292681110	5260	5260	5260	5260	0
61	20250321	193700	292681110	5260	5260	5260	5260	0
62	20250321	193600	292681110	5260	5260	5260	5260	1785
63	20250321	193500	292681110	5260	5260	5260	5260	0
64	20250321	193400	292681110	5260	5260	5260	5260	0
65	20250321	193300	292681110	5260	5260	5260	5260	0
66	20250321	193200	292681110	5260	5260	5260	5260	0
67	20250321	193100	292681110	5260	5260	5260	5260	0
68	20250321	193000	292681110	5260	5260	5260	5260	0
69	20250321	192900	292681110	5260	5260	5260	5260	0
70	20250321	192800	292681110	5260	5260	5260	5260	0
71	20250321	192700	292681110	5260	5260	5260	5260	0
72	20250321	192600	292681110	5260	5260	5260	5260	0
73	20250321	192500	292681110	5260	5260	5260	5260	0
74	20250321	192400	292681110	5260	5260	5260	5260	0
75	20250321	192300	292681110	5260	5260	5260	5260	0
76	20250321	192200	292681110	5260	5260	5260	5260	0
77	20250321	192100	292681110	5260	5260	5260	5260	0
78	20250321	192000	292681110	5260	5260	5260	5260	0
79	20250321	191900	292681110	5260	5260	5260	5260	0
80	20250321	191800	292681110	5260	5260	5260	5260	0
81	20250321	191700	292681110	5260	5260	5260	5260	0
82	20250321	191600	292681110	5260	5260	5260	5260	0
83	20250321	191500	292681110	5260	5260	5260	5260	0
84	20250321	191400	292681110	5260	5260	5260	5260	0
85	20250321	191300	292681110	5260	5260	5260	5260	0
86	20250321	191200	292681110	5260	5260	5260	5260	0
87	20250321	191100	292681110	5260	5260	5260	5260	0
88	20250321	191000	292681110	5260	5260	5260	5260	0
89	20250321	190900	292681110	5260	5260	5260	5260	0
90	20250321	190800	292681110	5260	5260	5260	5260	0
91	20250321	190700	292681110	5260	5260	5260	5260	0
92	20250321	190600	292681110	5260	5260	5260	5260	1785
93	20250321	190500	292681110	5260	5260	5260	5260	0
94	20250321	190400	292681110	5260	5260	5260	5260	0
95	20250321	190300	292681110	5260	5260	5260	5260	0
96	20250321	190200	292681110	5260	5260	5260	5260	0
97	20250321	190100	292681110	5260	5260	5260	5260	0
98	20250321	190000	292681110	5260	5260	5260	5260	0
99	20250321	185900	292681110	5260	5260	5260	5260	0
100	20250321	185800	292681110	5260	5260	5260	5260	0
101	20250321	185700	292681110	5260	5260	5260	5260	0
102	20250321	185600	292681110	5260	5260	5260	5260	0
103	20250321	185500	292681110	5260	5260	5260	5260	0
104	20250321	185400	292681110	5260	5260	5260	5260	0
105	20250321	185300	292681110	5260	5260	5260	5260	0
106	20250321	185200	292681110	5260	5260	5260	5260	0
107	20250321	185100	292681110	5260	5260	5260	5260	0
108	20250321	185000	292681110	5260	5260	5260	5260	0
109	20250321	184900	292681110	5260	5260	5260	5260	0
110	20250321	184800	292681110	5260	5260	5260	5260	0
111	20250321	184700	292681110	5260	5260	5260	5260	0
112	20250321	184600	292681110	5260	5260	5260	5260	0
113	20250321	184500	292681110	5260	5260	5260	5260	0
114	20250321	184400	292681110	5260	5260	5260	5260	0
115	20250321	184300	292681110	5260	5260	5260	5260	0
116	20250321	184200	292681110	5260	5260	5260	5260	0
117	20250321	184100	292681110	5260	5260	5260	5260	0
118	20250321	184000	292681110	5260	5260	5260	5260	0
119	20250321	183900	292681110	5260	5260	5260	5260	0
120	20250321	183800	292681110	5260	5260	5260	5260	0
121	20250321	183700	292681110	5260	5260	5260	5260	0
122	20250321	183600	292681110	5260	5260	5260	5260	1785
123	20250321	183500	292681110	5260	5260	5260	5260	0
124	20250321	183400	292681110	5260	5260	5260	5260	0
125	20250321	183300	292681110	5260	5260	5260	5260	0
126	20250321	183200	292681110	5260	5260	5260	5260	0
127	20250321	183100	292681110	5260	5260	5260	5260	0
128	20250321	183000	292681110	5260	5260	5260	5260	0
129	20250321	182900	292681110	5260	5260	5260	5260	0
130	20250321	182800	292681110	5260	5260	5260	5260	0
131	20250321	182700	292681110	5260	5260	5260	5260	0
132	20250321	182600	292681110	5260	5260	5260	5260	0
133	20250321	182500	292681110	5260	5260	5260	5260	0
134	20250321	182400	292681110	5260	5260	5260	5260	0
135	20250321	182300	292681110	5260	5260	5260	5260	0
136	20250321	182200	292681110	5260	5260	5260	5260	0
137	20250321	182100	292681110	5260	5260	5260	5260	0
138	20250321	182000	292681110	5260	5260	5260	5260	0
139	20250321	181900	292681110	5260	5260	5260	5260	0
140	20250321	181800	292681110	5260	5260	5260	5260	0
141	20250321	181700	292681110	5260	5260	5260	5260	0
142	20250321	181600	292681110	5260	5260	5260	5260	0
143	20250321	181500	292681110	5260	5260	5260	5260	0
144	20250321	181400	292681110	5260	5260	5260	5260	0
145	20250321	181300	292681110	5260	5260	5260	5260	0
146	20250321	181200	292681110	5260	5260	5260	5260	0
147	20250321	181100	292681110	5260	5260	5260	5260	0
148	20250321	181000	292681110	5260	5260	5260	5260	0
149	20250321	180900	292681110	5260	5260	5260	5260	0
150	20250321	180800	292681110	5260	5260	5260	5260	0
151	20250321	180700	292681110	5260	5260	5260	5260	0
152	20250321	180600	292681110	5260	5260	5260	5260	1785
153	20250321	180500	292681110	5260	5260	5260	5260	0
154	20250321	180400	292681110	5260	5260	5260	5260	0
155	20250321	180300	292681110	5260	5260	5260	5260	0
156	20250321	180200	292681110	5260	5260	5260	5260	0
157	20250321	180100	292681110	5260	5260	5260	5260	0
158	20250321	180000	292681110	5260	5260	5260	5260	0
159	20250321	175900	292681110	5260	5260	5260	5260	0
160	20250321	175800	292681110	5260	5260	5260	5260	0
161	20250321	175700	292681110	5260	5260	5260	5260	0
162	20250321	175600	292681110	5260	5260	5260	5260	0
163	20250321	175500	292681110	5260	5260	5260	5260	0
164	20250321	175400	292681110	5260	5260	5260	5260	0
165	20250321	175300	292681110	5260	5260	5260	5260	0
166	20250321	175200	292681110	5260	5260	5260	5260	0
167	20250321	175100	292681110	5260	5260	5260	5260	0
168	20250321	175000	292681110	5260	5260	5260	5260	0
169	20250321	174900	292681110	5260	5260	5260	5260	0
170	20250321	174800	292681110	5260	5260	5260	5260	0
171	20250321	174700	292681110	5260	5260	5260	5260	0
172	20250321	174600	292681110	5260	5260	5260	5260	0
173	20250321	174500	292681110	5260	5260	5260	5260	0
174	20250321	174400	292681110	5260	5260	5260	5260	0
175	20250321	174300	292681110	5260	5260	5260	5260	0
176	20250321	174200	292681110	5260	5260	5260	5260	0
177	20250321	174100	292681110	5260	5260	5260	5260	0
178	20250321	174000	292681110	5260	5260	5260	5260	0
179	20250321	173900	292681110	5260	5260	5260	5260	0
180	20250321	173800	292681110	5260	5260	5260	5260	0
181	20250321	173700	292681110	5260	5260	5260	5260	0
182	20250321	173600	292681110	5260	5260	5260	5260	1785
183	20250321	173500	292681110	5260	5260	5260	5260	0
184	20250321	173400	292681110	5260	5260	5260	5260	0
185	20250321	173300	292681110	5260	5260	5260	5260	0
186	20250321	173200	292681110	5260	5260	5260	5260	0
187	20250321	173100	292681110	5260	5260	5260	5260	0
188	20250321	173000	292681110	5260	5260	5260	5260	0
189	20250321	172900	292681110	5260	5260	5260	5260	0
190	20250321	172800	292681110	5260	5260	5260	5260	0
191	20250321	172700	292681110	5260	5260	5260	5260	0
192	20250321	172600	292681110	5260	5260	5260	5260	0
193	20250321	172500	292681110	5260	5260	5260	5260	0
194	20250321	172400	292681110	5260	5260	5260	5260	0
195	20250321	172300	292681110	5260	5260	5260	5260	0
196	20250321	172200	292681110	5260	5260	5260	5260	0
197	20250321	172100	292681110	5260	5260	5260	5260	0
198	20250321	172000	292681110	5260	5260	5260	5260	0
199	20250321	171900	292681110	5260	5260	5260	5260	0
200	20250321	171800	292681110	5260	5260	5260	5260	0
201	20250321	171700	292681110	5260	5260	5260	5260	0
202	20250321	171600	292681110	5260	5260	5260	5260	0
203	20250321	171500	292681110	5260	5260	5260	5260	0
204	20250321	171400	292681110	5260	5260	5260	5260	0
205	20250321	171300	292681110	5260	5260	5260	5260	0
206	20250321	171200	292681110	5260	5260	5260	5260	0
207	20250321	171100	292681110	5260	5260	5260	5260	0
208	20250321	171000	292681110	5260	5260	5260	5260	0
209	20250321	170900	292681110	5260	5260	5260	5260	0
210	20250321	170800	292681110	5260	5260	5260	5260	0
211	20250321	170700	292681110	5260	5260	5260	5260	0
212	20250321	170600	292681110	5260	5260	5260	5260	1785
213	20250321	170500	292681110	5260	5260	5260	5260	0
214	20250321	170400	292681110	5260	5260	5260	5260	0
215	20250321	170300	292681110	5260	5260	5260	5260	0
216	20250321	170200	292681110	5260	5260	5260	5260	0
217	20250321	170100	292681110	5260	5260	5260	5260	0
218	20250321	170000	292681110	5260	5260	5260	5260	0
219	20250321	165900	292681110	5260	5260	5260	5260	0
220	20250321	165800	292681110	5260	5260	5260	5260	0
221	20250321	165700	292681110	5260	5260	5260	5260	0
222	20250321	165600	292681110	5260	5260	5260	5260	0
223	20250321	165500	292681110	5260	5260	5260	5260	0
224	20250321	165400	292681110	5260	5260	5260	5260	0
225	20250321	165300	292681110	5260	5260	5260	5260	0
226	20250321	165200	292681110	5260	5260	5260	5260	0
227	20250321	165100	292681110	5260	5260	5260	5260	0
228	20250321	165000	292681110	5260	5260	5260	5260	0
229	20250321	164900	292681110	5260	5260	5260	5260	0
230	20250321	164800	292681110	5260	5260	5260	5260	0
231	20250321	164700	292681110	5260	5260	5260	5260	0
232	20250321	164600	292681110	5260	5260	5260	5260	0
233	20250321	164500	292681110	5260	5260	5260	5260	0
234	20250321	164400	292681110	5260	5260	5260	5260	0
235	20250321	164300	292681110	5260	5260	5260	5260	0
236	20250321	164200	292681110	5260	5260	5260	5260	0
237	20250321	164100	292681110	5260	5260	5260	5260	0
238	20250321	164000	292681110	5260	5260	5260	5260	0
239	20250321	163900	292681110	5260	5260	5260	5260	0
240	20250321	163800	292681110	5260	5260	5260	5260	0
241	20250321	163700	292681110	5260	5260	5260	5260	0
242	20250321	163600	292681110	5260	5260	5260	5260	1785
243	20250321	163500	292681110	5260	5260	5260	5260	0
244	20250321	163400	292681110	5260	5260	5260	5260	0
245	20250321	163300	292681110	5260	5260	5260	5260	0
246	20250321	163200	292681110	5260	5260	5260	5260	0
247	20250321	163100	292681110	5260	5260	5260	5260	0
248	20250321	163000	292681110	5260	5260	5260	5260	0
249	20250321	162900	292681110	5260	5260	5260	5260	0
250	20250321	162800	292681110	5260	5260	5260	5260	0
251	20250321	162700	292681110	5260	5260	5260	5260	0
252	20250321	162600	292681110	5260	5260	5260	5260	0
253	20250321	162500	292681110	5260	5260	5260	5260	0
254	20250321	162400	292681110	5260	5260	5260	5260	0
255	20250321	162300	292681110	5260	5260	5260	5260	0
256	20250321	162200	292681110	5260	5260	5260	5260	0
257	20250321	162100	292681110	5260	5260	5260	5260	0
258	20250321	162000	292681110	5260	5260	5260	5260	0
259	20250321	161900	292681110	5260	5260	5260	5260	0
260	20250321	161800	292681110	5260	5260	5260	5260	0
261	20250321	161700	292681110	5260	5260	5260	5260	0
262	20250321	161600	292681110	5260	5260	5260	5260	0
263	20250321	161500	292681110	5260	5260	5260	5260	0
264	20250321	161400	292681110	5260	5260	5260	5260	0
265	20250321	161300	292681110	5260	5260	5260	5260	0
266	20250321	161200	292681110	5260	5260	5260	5260	0
267	20250321	161100	292681110	5260	5260	5260	5260	0
268	20250321	161000	292681110	5260	5260	5260	5260	0
269	20250321	160900	292681110	5260	5260	5260	5260	0
270	20250321	160800	292681110	5260	5260	5260	5260	0
271	20250321	160700	292681110	5260	5260	5260	5260	0
272	20250321	160600	292681110	5260	5260	5260	5260	1785
273	20250321	160500	292681110	5260	5260	5260	5260	0
274	20250321	160400	292681110	5260	5260	5260	5260	0
275	20250321	160300	292681110	5260	5260	5260	5260	0
276	20250321	160200	292681110	5260	5260	5260	5260	0
277	20250321	160100	292681110	5260	5260	5260	5260	0
278	20250321	160000	292681110	5260	5260	5260	5260	0
279	20250321	155900	292681110	5260	5260	5260	5260	0
280	20250321	155800	292681110	5260	5260	5260	5260	0
281	20250321	155700	292681110	5260	5260	5260	5260	0
282	20250321	155600	292681110	5260	5260	5260	5260	0
283	20250321	155500	292681110	5260	5260	5260	5260	0
284	20250321	155400	292681110	5260	5260	5260	5260	0
285	20250321	155300	292681110	5260	5260	5260	5260	0
286	20250321	155200	292681110	5260	5260	5260	5260	0
287	20250321	155100	292681110	5260	5260	5260	5260	0
288	20250321	155000	292681110	5260	5260	5260	5260	0
289	20250321	154900	292681110	5260	5260	5260	5260	0
290	20250321	154800	292681110	5260	5260	5260	5260	0
291	20250321	154700	292681110	5260	5260	5260	5260	0
292	20250321	154600	292681110	5260	5260	5260	5260	0
293	20250321	154500	292681110	5260	5260	5260	5260	0
294	20250321	154400	292681110	5260	5260	5260	5260	0
295	20250321	154300	292681110	5260	5260	5260	5260	0
296	20250321	154200	292681110	5260	5260	5260	5260	0
297	20250321	154100	292681110	5260	5260	5260	5260	0
298	20250321	154000	292681110	5260	5260	5260	5260	0
299	20250321	153900	292681110	5260	5260	5260	5260	0
300	20250321	153800	292681110	5260	5260	5260	5260	0
301	20250321	153700	292681110	5260	5260	5260	5260	0
302	20250321	153600	292681110	5260	5260	5260	5260	1785
303	20250321	153500	292681110	5260	5260	5260	5260	0
304	20250321	153400	292681110	5260	5260	5260	5260	0
305	20250321	153300	292681110	5260	5260	5260	5260	0
306	20250321	153200	292681110	5260	5260	5260	5260	0
307	20250321	153100	292681110	5260	5260	5260	5260	0
308	20250321	153000	292681110	5260	5260	5260	5260	1785
309	20250321	152900	283292010	5260	5260	5260	5260	0
310	20250321	152800	283292010	5260	5260	5260	5260	0
311	20250321	152700	283292010	5260	5260	5260	5260	0
312	20250321	152600	283292010	5260	5260	5260	5260	0
313	20250321	152500	283292010	5260	5260	5260	5260	0
314	20250321	152400	283292010	5260	5260	5260	5260	0
315	20250321	152300	283292010	5260	5260	5260	5260	0
316	20250321	152200	283292010	5260	5260	5260	5260	0
317	20250321	152100	283292010	5260	5260	5260	5260	0
318	20250321	152000	283292010	5260	5260	5260	5260	0
319	20250321	151900	283292010	5260	5250	5260	5250	83
320	20250321	151800	282856240	5260	5250	5260	5250	22
321	20250321	151700	282740730	5260	5260	5260	5260	2
322	20250321	151600	282730210	5260	5250	5260	5250	7
323	20250321	151500	282693450	5260	5260	5260	5250	156
324	20250321	151400	281873270	5260	5250	5260	5250	90
325	20250321	151300	281400750	5270	5250	5270	5250	2141
326	20250321	151200	270140450	5260	5250	5260	5250	101
327	20250321	151100	269610190	5260	5250	5260	5250	201
328	20250321	151000	268554770	5250	5250	5250	5250	0
329	20250321	150900	268554770	5250	5250	5250	5250	100
330	20250321	150800	268029770	5250	5250	5250	5250	6
331	20250321	150700	267998270	5250	5250	5250	5250	0
332	20250321	150600	267998270	5250	5250	5250	5250	100
333	20250321	150500	267473270	5250	5250	5250	5250	100
334	20250321	150400	266948270	5250	5250	5250	5250	0
335	20250321	150300	266948270	5250	5250	5250	5250	0
336	20250321	150200	266948270	5250	5230	5250	5230	448
337	20250321	150100	264605210	5230	5230	5230	5225	402
338	20250321	150000	262502760	5230	5230	5230	5230	0
339	20250321	145900	262502760	5230	5230	5230	5230	0
340	20250321	145800	262502760	5230	5230	5230	5230	126
341	20250321	145700	261843780	5230	5230	5230	5230	4
342	20250321	145600	261822860	5225	5225	5225	5225	300
343	20250321	145500	260255360	5230	5220	5230	5220	2
344	20250321	145400	260244910	5230	5230	5230	5230	1
345	20250321	145300	260239680	5220	5220	5230	5220	495
346	20250321	145200	257655710	5220	5220	5220	5220	50
347	20250321	145100	257394710	5220	5220	5220	5220	34
348	20250321	145000	257217230	5230	5230	5230	5230	0
349	20250321	144900	257217230	5230	5230	5230	5230	0
350	20250321	144800	257217230	5230	5230	5230	5230	0
351	20250321	144700	257217230	5230	5230	5230	5230	0
352	20250321	144600	257217230	5230	5230	5230	5230	0
353	20250321	144500	257217230	5230	5230	5230	5230	1
354	20250321	144400	257212000	5230	5230	5230	5230	0
355	20250321	144300	257212000	5230	5230	5230	5230	0
356	20250321	144200	257212000	5230	5230	5230	5230	0
357	20250321	144100	257212000	5230	5230	5230	5230	20
358	20250321	144000	257107400	5230	5230	5230	5230	3
359	20250321	143900	257091710	5230	5230	5230	5230	0
360	20250321	143800	257091710	5230	5230	5230	5230	50
361	20250321	143700	256830210	5230	5230	5230	5230	0
362	20250321	143600	256830210	5230	5220	5230	5200	901
363	20250321	143500	252142300	5230	5210	5230	5210	2
364	20250321	143400	252131860	5230	5230	5230	5230	0
365	20250321	143300	252131860	5230	5260	5260	5200	8014
366	20250321	143200	210374260	5280	5280	5280	5280	0
367	20250321	143100	210374260	5280	5280	5280	5280	0
368	20250321	143000	210374260	5280	5280	5280	5280	0
369	20250321	142900	210374260	5280	5280	5280	5280	0
370	20250321	142800	210374260	5280	5280	5280	5280	0
371	20250321	142700	210374260	5280	5280	5280	5280	0
372	20250321	142600	210374260	5280	5280	5280	5280	0
373	20250321	142500	210374260	5280	5280	5280	5280	0
374	20250321	142400	210374260	5280	5280	5280	5280	1
375	20250321	142300	210368980	5260	5280	5280	5260	3
376	20250321	142200	210353180	5270	5270	5270	5270	500
377	20250321	142100	207718180	5270	5270	5270	5270	0
378	20250321	142000	207718180	5270	5270	5270	5270	0
379	20250321	141900	207718180	5270	5270	5270	5270	0
380	20250321	141800	207718180	5270	5270	5270	5270	0
381	20250321	141700	207718180	5270	5270	5270	5270	0
382	20250321	141600	207718180	5270	5270	5270	5270	1
383	20250321	141500	207712910	5260	5260	5260	5260	0
384	20250321	141400	207712910	5260	5260	5260	5260	244
385	20250321	141300	206429470	5240	5240	5240	5240	0
386	20250321	141200	206429470	5240	5240	5240	5240	0
387	20250321	141100	206429470	5240	5240	5240	5240	157
388	20250321	141000	205606790	5260	5260	5260	5260	0
389	20250321	140900	205606790	5260	5260	5260	5260	0
390	20250321	140800	205606790	5260	5260	5260	5260	0
391	20250321	140700	205606790	5260	5260	5260	5260	0
392	20250321	140600	205606790	5260	5260	5260	5260	0
393	20250321	140500	205606790	5260	5260	5260	5260	0
394	20250321	140400	205606790	5260	5260	5260	5260	0
395	20250321	140300	205606790	5260	5260	5260	5260	13
396	20250321	140200	205538410	5260	5260	5260	5260	0
397	20250321	140100	205538410	5260	5260	5260	5260	0
398	20250321	140000	205538410	5260	5260	5260	5260	0
399	20250321	135900	205538410	5260	5260	5260	5260	5
400	20250321	135800	205512110	5260	5260	5260	5260	15
401	20250321	135700	205433210	5260	5260	5260	5260	0
402	20250321	135600	205433210	5260	5260	5260	5260	0
403	20250321	135500	205433210	5260	5260	5260	5260	1
404	20250321	135400	205427950	5250	5250	5250	5250	43
405	20250321	135300	205202200	5250	5250	5250	5250	0
406	20250321	135200	205202200	5250	5250	5250	5250	0
407	20250321	135100	205202200	5250	5250	5250	5250	0
408	20250321	135000	205202200	5250	5250	5250	5250	0
409	20250321	134900	205202200	5250	5250	5250	5250	57
410	20250321	134800	204902950	5240	5240	5240	5240	361
411	20250321	134700	203011310	5240	5240	5240	5240	0
412	20250321	134600	203011310	5240	5240	5240	5240	0
413	20250321	134500	203011310	5240	5240	5240	5240	0
414	20250321	134400	203011310	5240	5240	5240	5240	0
415	20250321	134300	203011310	5240	5240	5240	5240	0
416	20250321	134200	203011310	5240	5240	5240	5240	0
417	20250321	134100	203011310	5240	5240	5240	5240	0
418	20250321	134000	203011310	5240	5240	5240	5240	0
419	20250321	133900	203011310	5240	5240	5240	5240	229
420	20250321	133800	201811350	5240	5240	5240	5240	0
421	20250321	133700	201811350	5240	5240	5240	5240	0
422	20250321	133600	201811350	5240	5240	5240	5240	0
423	20250321	133500	201811350	5240	5240	5240	5240	0
424	20250321	133400	201811350	5240	5240	5240	5240	0
425	20250321	133300	201811350	5240	5240	5240	5240	1
426	20250321	133200	201806110	5240	5240	5240	5240	0
427	20250321	133100	201806110	5240	5240	5240	5240	0
428	20250321	133000	201806110	5240	5240	5240	5240	0
429	20250321	132900	201806110	5240	5240	5240	5220	114
430	20250321	132800	201210990	5230	5230	5230	5230	14
431	20250321	132700	201137770	5240	5240	5240	5240	1
432	20250321	132600	201132530	5230	5230	5230	5230	0
433	20250321	132500	201132530	5230	5230	5230	5230	86
434	20250321	132400	200682750	5230	5220	5230	5220	202
435	20250321	132300	199628290	5230	5230	5230	5230	0
436	20250321	132200	199628290	5230	5230	5230	5230	1
437	20250321	132100	199623060	5225	5225	5225	5225	96
438	20250321	132000	199121460	5225	5220	5225	5220	102
439	20250321	131900	198589010	5225	5225	5225	5225	0
440	20250321	131800	198589010	5225	5225	5225	5225	0
441	20250321	131700	198589010	5225	5230	5230	5220	163
442	20250321	131600	197738030	5250	5250	5250	5250	0
443	20250321	131500	197738030	5250	5250	5250	5250	0
444	20250321	131400	197738030	5250	5250	5250	5250	0
445	20250321	131300	197738030	5250	5250	5250	5250	0
446	20250321	131200	197738030	5250	5250	5250	5250	0
447	20250321	131100	197738030	5250	5250	5250	5250	500
448	20250321	131000	195113030	5250	5250	5250	5250	0
449	20250321	130900	195113030	5250	5250	5250	5250	0
450	20250321	130800	195113030	5250	5250	5250	5250	0
451	20250321	130700	195113030	5250	5250	5250	5250	0
452	20250321	130600	195113030	5250	5250	5250	5250	0
453	20250321	130500	195113030	5250	5250	5250	5250	0
454	20250321	130400	195113030	5250	5250	5250	5250	0
455	20250321	130300	195113030	5250	5250	5250	5250	0
456	20250321	130200	195113030	5250	5235	5250	5235	51
457	20250321	130100	194846030	5250	5250	5250	5250	0
458	20250321	130000	194846030	5250	5250	5250	5250	0
459	20250321	125900	194846030	5250	5250	5250	5250	0
460	20250321	125800	194846030	5250	5250	5250	5250	0
461	20250321	125700	194846030	5250	5250	5250	5250	0
462	20250321	125600	194846030	5250	5250	5250	5250	1
463	20250321	125500	194840780	5230	5250	5250	5230	75
464	20250321	125400	194448030	5250	5250	5250	5250	0
465	20250321	125300	194448030	5250	5250	5250	5250	0
466	20250321	125200	194448030	5250	5250	5250	5250	0
467	20250321	125100	194448030	5250	5250	5250	5250	0
468	20250321	125000	194448030	5250	5250	5250	5250	0
469	20250321	124900	194448030	5250	5250	5250	5250	0
470	20250321	124800	194448030	5250	5250	5250	5250	0
471	20250321	124700	194448030	5250	5250	5250	5250	0
472	20250321	124600	194448030	5250	5250	5250	5250	0
473	20250321	124500	194448030	5250	5220	5250	5220	1501
474	20250321	124400	186612780	5260	5260	5260	5260	0
475	20250321	124300	186612780	5260	5260	5260	5260	0
476	20250321	124200	186612780	5260	5260	5260	5260	0
477	20250321	124100	186612780	5260	5260	5260	5260	0
478	20250321	124000	186612780	5260	5260	5260	5260	1
479	20250321	123900	186607520	5250	5250	5250	5250	5000
480	20250321	123800	160357520	5250	5250	5250	5250	0
481	20250321	123700	160357520	5250	5250	5250	5250	10
482	20250321	123600	160305020	5250	5210	5250	5210	511
483	20250321	123500	157642270	5250	5230	5250	5210	1567
484	20250321	123400	149470140	5250	5250	5250	5250	25
485	20250321	123300	149338890	5250	5250	5250	5250	0
486	20250321	123200	149338890	5250	5250	5250	5250	0
487	20250321	123100	149338890	5250	5250	5250	5250	0
488	20250321	123000	149338890	5250	5250	5250	5250	0
489	20250321	122900	149338890	5250	5250	5250	5250	1
490	20250321	122800	149333640	5240	5240	5240	5240	75
491	20250321	122700	148940640	5250	5250	5250	5250	0
492	20250321	122600	148940640	5250	5250	5250	5250	0
493	20250321	122500	148940640	5250	5250	5250	5250	0
494	20250321	122400	148940640	5250	5250	5250	5250	50
495	20250321	122300	148678140	5250	5250	5250	5250	0
496	20250321	122200	148678140	5250	5240	5250	5230	758
497	20250321	122100	144713690	5250	5240	5250	5240	11
498	20250321	122000	144656040	5250	5250	5250	5250	0
499	20250321	121900	144656040	5250	5230	5250	5230	175
500	20250321	121800	143740770	5250	5240	5250	5240	21
501	20250321	121700	143630720	5240	5240	5240	5240	0
502	20250321	121600	143630720	5240	5235	5240	5235	120
503	20250321	121500	143002515	5230	5235	5235	5230	63
504	20250321	121400	142672775	5235	5235	5235	5235	1
505	20250321	121300	142667540	5230	5230	5230	5230	0
506	20250321	121200	142667540	5230	5235	5235	5230	50
507	20250321	121100	142405940	5240	5240	5240	5240	1
508	20250321	121000	142400700	5250	5250	5250	5250	1
509	20250321	120900	142395450	5250	5250	5250	5250	0
510	20250321	120800	142395450	5250	5250	5250	5250	3
511	20250321	120700	142379700	5270	5270	5270	5270	0
512	20250321	120600	142379700	5270	5270	5270	5270	0
513	20250321	120500	142379700	5270	5270	5270	5270	0
514	20250321	120400	142379700	5270	5270	5270	5270	0
515	20250321	120300	142379700	5270	5270	5270	5270	0
516	20250321	120200	142379700	5270	5270	5270	5270	0
517	20250321	120100	142379700	5270	5270	5270	5270	0
518	20250321	120000	142379700	5270	5270	5270	5270	0
519	20250321	115900	142379700	5270	5270	5270	5270	0
520	20250321	115800	142379700	5270	5270	5270	5270	0
521	20250321	115700	142379700	5270	5270	5270	5270	0
522	20250321	115600	142379700	5270	5270	5270	5270	0
523	20250321	115500	142379700	5270	5270	5270	5270	0
524	20250321	115400	142379700	5270	5270	5270	5270	1
525	20250321	115300	142374430	5280	5260	5280	5220	961
526	20250321	115200	137347280	5280	5280	5280	5280	0
527	20250321	115100	137347280	5280	5280	5280	5280	0
528	20250321	115000	137347280	5280	5280	5280	5280	0
529	20250321	114900	137347280	5280	5280	5280	5280	8
530	20250321	114800	137305040	5260	5260	5260	5260	40
531	20250321	114700	137094640	5290	5290	5290	5290	0
532	20250321	114600	137094640	5290	5290	5290	5290	0
533	20250321	114500	137094640	5290	5290	5290	5290	0
534	20250321	114400	137094640	5290	5290	5290	5290	0
535	20250321	114300	137094640	5290	5250	5290	5250	271
536	20250321	114200	135671850	5250	5250	5250	5250	0
537	20250321	114100	135671850	5250	5260	5260	5250	1730
538	20250321	114000	126588480	5290	5290	5290	5290	0
539	20250321	113900	126588480	5290	5290	5290	5290	1
540	20250321	113800	126583190	5270	5270	5270	5270	100
541	20250321	113700	126056190	5270	5270	5270	5270	0
542	20250321	113600	126056190	5270	5270	5270	5270	591
543	20250321	113500	122941620	5300	5300	5300	5300	1
544	20250321	113400	122936320	5270	5270	5270	5270	1
545	20250321	113300	122931050	5300	5300	5300	5300	0
546	20250321	113200	122931050	5300	5300	5300	5300	0
547	20250321	113100	122931050	5300	5300	5300	5300	0
548	20250321	113000	122931050	5300	5300	5300	5300	0
549	20250321	112900	122931050	5300	5300	5300	5300	0
550	20250321	112800	122931050	5300	5300	5300	5300	0
551	20250321	112700	122931050	5300	5300	5300	5300	0
552	20250321	112600	122931050	5300	5300	5300	5300	0
553	20250321	112500	122931050	5300	5300	5300	5300	0
554	20250321	112400	122931050	5300	5300	5300	5300	9
555	20250321	112300	122883350	5300	5290	5300	5280	216
556	20250321	112200	121742750	5300	5300	5300	5300	1
557	20250321	112100	121737450	5300	5300	5300	5300	0
558	20250321	112000	121737450	5300	5300	5300	5300	1
559	20250321	111900	121732150	5300	5300	5300	5300	0
560	20250321	111800	121732150	5300	5300	5300	5300	0
561	20250321	111700	121732150	5300	5300	5300	5300	1
562	20250321	111600	121726850	5280	5280	5280	5280	195
563	20250321	111500	120697250	5280	5280	5280	5280	0
564	20250321	111400	120697250	5280	5280	5280	5280	100
565	20250321	111300	120169250	5280	5280	5280	5280	0
566	20250321	111200	120169250	5280	5280	5280	5280	5
567	20250321	111100	120142850	5300	5300	5300	5300	0
568	20250321	111000	120142850	5300	5300	5300	5300	0
569	20250321	110900	120142850	5300	5300	5300	5300	0
570	20250321	110800	120142850	5300	5300	5300	5300	0
571	20250321	110700	120142850	5300	5300	5300	5300	0
572	20250321	110600	120142850	5300	5300	5300	5300	0
573	20250321	110500	120142850	5300	5300	5300	5300	0
574	20250321	110400	120142850	5300	5300	5300	5300	9
575	20250321	110300	120095150	5300	5300	5300	5300	0
576	20250321	110200	120095150	5300	5300	5300	5300	30
577	20250321	110100	119936150	5300	5300	5300	5300	0
578	20250321	110000	119936150	5300	5300	5300	5300	10
579	20250321	105900	119883150	5300	5300	5300	5300	0
580	20250321	105800	119883150	5300	5300	5300	5300	0
581	20250321	105700	119883150	5300	5300	5300	5300	0
582	20250321	105600	119883150	5300	5300	5300	5300	0
583	20250321	105500	119883150	5300	5300	5300	5300	0
584	20250321	105400	119883150	5300	5300	5300	5300	0
585	20250321	105300	119883150	5300	5300	5300	5300	0
586	20250321	105200	119883150	5300	5300	5300	5300	0
587	20250321	105100	119883150	5300	5300	5300	5300	0
588	20250321	105000	119883150	5300	5300	5300	5300	0
589	20250321	104900	119883150	5300	5300	5300	5300	0
590	20250321	104800	119883150	5300	5300	5300	5300	0
591	20250321	104700	119883150	5300	5300	5300	5300	0
592	20250321	104600	119883150	5300	5300	5300	5300	0
593	20250321	104500	119883150	5300	5300	5300	5300	0
594	20250321	104400	119883150	5300	5300	5300	5300	0
595	20250321	104300	119883150	5300	5300	5300	5300	0
596	20250321	104200	119883150	5300	5300	5300	5300	0
597	20250321	104100	119883150	5300	5300	5300	5300	223
598	20250321	104000	118701250	5300	5300	5300	5300	0
599	20250321	103900	118701250	5300	5300	5300	5300	6
600	20250321	103800	118669450	5290	5290	5290	5290	256
601	20250321	103700	117315210	5300	5300	5300	5300	0
602	20250321	103600	117315210	5300	5300	5300	5300	0
603	20250321	103500	117315210	5300	5300	5300	5300	1
604	20250321	103400	117309910	5290	5300	5300	5290	9
605	20250321	103300	117262220	5300	5300	5300	5300	300
606	20250321	103200	115672220	5300	5300	5300	5300	0
607	20250321	103100	115672220	5300	5300	5300	5300	0
608	20250321	103000	115672220	5300	5300	5300	5300	0
609	20250321	102900	115672220	5300	5300	5300	5300	0
610	20250321	102800	115672220	5300	5300	5300	5300	3
611	20250321	102700	115656320	5290	5270	5290	5270	1289
612	20250321	102600	108858330	5290	5290	5290	5290	2
613	20250321	102500	108847750	5290	5290	5290	5290	0
614	20250321	102400	108847750	5290	5290	5290	5290	2
615	20250321	102300	108837170	5290	5300	5300	5290	46
616	20250321	102200	108593590	5300	5280	5300	5280	760
617	20250321	102100	104573720	5280	5280	5280	5280	0
618	20250321	102000	104573720	5280	5280	5280	5280	0
619	20250321	101900	104573720	5280	5280	5280	5280	1
620	20250321	101800	104568440	5280	5280	5280	5280	0
621	20250321	101700	104568440	5280	5280	5280	5280	20
622	20250321	101600	104462840	5280	5280	5280	5280	0
623	20250321	101500	104462840	5280	5270	5280	5270	495
624	20250321	101400	101854180	5270	5250	5270	5250	1323
625	20250321	101300	94889790	5260	5260	5260	5260	1
626	20250321	101200	94884530	5260	5260	5260	5260	0
627	20250321	101100	94884530	5260	5260	5260	5260	113
628	20250321	101000	94290150	5260	5260	5260	5260	0
629	20250321	100900	94290150	5260	5260	5260	5260	0
630	20250321	100800	94290150	5260	5260	5260	5260	0
631	20250321	100700	94290150	5260	5260	5260	5260	0
632	20250321	100600	94290150	5260	5250	5260	5250	138
633	20250321	100500	93565640	5250	5240	5250	5240	100
634	20250321	100400	93040940	5250	5250	5250	5250	0
635	20250321	100300	93040940	5250	5250	5250	5250	0
636	20250321	100200	93040940	5250	5250	5250	5250	0
637	20250321	100100	93040940	5250	5250	5250	5250	0
638	20250321	100000	93040940	5250	5250	5250	5250	1
639	20250321	095900	93035690	5230	5250	5250	5230	47
640	20250321	095800	92789180	5250	5250	5250	5250	0
641	20250321	095700	92789180	5250	5250	5250	5250	0
642	20250321	095600	92789180	5250	5250	5250	5250	1
643	20250321	095500	92783930	5250	5250	5250	5250	0
644	20250321	095400	92783930	5250	5250	5250	5250	6
645	20250321	095300	92752430	5250	5250	5250	5250	0
646	20250321	095200	92752430	5250	5250	5250	5250	0
647	20250321	095100	92752430	5250	5250	5250	5250	10
648	20250321	095000	92699930	5250	5250	5250	5250	0
649	20250321	094900	92699930	5250	5210	5250	5210	132
650	20250321	094800	92012170	5240	5260	5260	5240	101
651	20250321	094700	91482910	5260	5260	5260	5260	21
652	20250321	094600	91372450	5260	5240	5260	5240	410
653	20250321	094500	89220880	5240	5240	5240	5200	508
654	20250321	094400	86578960	5240	5240	5240	5230	149
655	20250321	094300	85799200	5200	5210	5240	5200	851
656	20250321	094200	81371520	5250	5220	5250	5200	401
657	20250321	094100	79278100	5260	5260	5260	5260	1
658	20250321	094000	79272840	5250	5260	5260	5250	113
659	20250321	093900	78679580	5250	5250	5250	5250	960
660	20250321	093800	73639580	5260	5260	5260	5260	0
661	20250321	093700	73639580	5260	5260	5260	5260	0
662	20250321	093600	73639580	5260	5250	5260	5250	161
663	20250321	093500	72794320	5250	5250	5250	5250	5
664	20250321	093400	72768070	5250	5250	5250	5250	0
665	20250321	093300	72768070	5250	5250	5250	5210	26
666	20250321	093200	72632370	5250	5250	5250	5250	0
667	20250321	093100	72632370	5250	5250	5250	5250	0
668	20250321	093000	72632370	5250	5250	5250	5250	2
669	20250321	092900	72621870	5260	5190	5260	5190	128
670	20250321	092800	71957030	5200	5220	5220	5180	7375
671	20250321	092700	33624550	5230	5225	5230	5210	247
672	20250321	092600	32337100	5210	5210	5210	5210	500
673	20250321	092500	29732100	5220	5240	5240	5220	820
674	20250321	092400	25451670	5240	5230	5240	5220	733
675	20250321	092300	21620710	5255	5255	5255	5255	0
676	20250321	092200	21620710	5255	5240	5255	5240	114
677	20250321	092100	21023290	5260	5260	5260	5260	0
678	20250321	092000	21023290	5260	5260	5260	5240	1503
679	20250321	091900	13145470	5270	5260	5270	5260	2
680	20250321	091800	13134940	5280	5280	5280	5280	0
681	20250321	091700	13134940	5280	5250	5280	5250	302
682	20250321	091600	11549380	5290	5290	5290	5290	0
683	20250321	091500	11549380	5290	5240	5290	5240	403
684	20250321	091400	9437610	5240	5270	5270	5240	1148
685	20250321	091300	3418850	5290	5290	5290	5290	0
686	20250321	091200	3418850	5290	5280	5290	5280	21
687	20250321	091100	3307960	5290	5290	5290	5290	0
688	20250321	091000	3307960	5290	5290	5290	5280	415
689	20250321	090900	1112740	5330	5330	5340	5280	157
690	20250321	090800	278200	5350	5350	5350	5350	0
691	20250321	090700	278200	5350	5350	5350	5350	0
692	20250321	090600	278200	5350	5350	5350	5350	0
693	20250321	090500	278200	5350	5350	5350	5350	50
694	20250321	090400	10700	5350	5350	5350	5350	0
695	20250321	090300	10700	5350	5350	5350	5350	0
696	20250321	090200	10700	5350	5350	5350	5350	2
697	20250321	090100	0	5350	5350	5350	5350	0
698	20250321	090000	0	5350	5350	5350	5350	0