KissMeData/128540/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	202500	301634118	1693	1693	1693	1693	518
3	20250320	202400	301634118	1693	1693	1693	1693	0
4	20250320	202300	301634118	1693	1693	1693	1693	0
5	20250320	202200	301634118	1693	1693	1693	1693	0
6	20250320	202100	301634118	1693	1693	1693	1693	0
7	20250320	202000	301634118	1693	1693	1693	1693	0
8	20250320	201900	301634118	1693	1693	1693	1693	0
9	20250320	201800	301634118	1693	1693	1693	1693	0
10	20250320	201700	301634118	1693	1693	1693	1693	0
11	20250320	201600	301634118	1693	1693	1693	1693	0
12	20250320	201500	301634118	1693	1693	1693	1693	0
13	20250320	201400	301634118	1693	1693	1693	1693	0
14	20250320	201300	301634118	1693	1693	1693	1693	0
15	20250320	201200	301634118	1693	1693	1693	1693	0
16	20250320	201100	301634118	1693	1693	1693	1693	0
17	20250320	201000	301634118	1693	1693	1693	1693	0
18	20250320	200900	301634118	1693	1693	1693	1693	0
19	20250320	200800	301634118	1693	1693	1693	1693	0
20	20250320	200700	301634118	1693	1693	1693	1693	0
21	20250320	200600	301634118	1693	1693	1693	1693	0
22	20250320	200500	301634118	1693	1693	1693	1693	0
23	20250320	200400	301634118	1693	1693	1693	1693	0
24	20250320	200300	301634118	1693	1693	1693	1693	0
25	20250320	200200	301634118	1693	1693	1693	1693	0
26	20250320	200100	301634118	1693	1693	1693	1693	0
27	20250320	200000	301634118	1693	1693	1693	1693	0
28	20250320	195900	301634118	1693	1693	1693	1693	0
29	20250320	195800	301634118	1693	1693	1693	1693	0
30	20250320	195700	301634118	1693	1693	1693	1693	0
31	20250320	195600	301634118	1693	1693	1693	1693	0
32	20250320	195500	301634118	1693	1693	1693	1693	518
33	20250320	195400	301634118	1693	1693	1693	1693	0
34	20250320	195300	301634118	1693	1693	1693	1693	0
35	20250320	195200	301634118	1693	1693	1693	1693	0
36	20250320	195100	301634118	1693	1693	1693	1693	0
37	20250320	195000	301634118	1693	1693	1693	1693	0
38	20250320	194900	301634118	1693	1693	1693	1693	0
39	20250320	194800	301634118	1693	1693	1693	1693	0
40	20250320	194700	301634118	1693	1693	1693	1693	0
41	20250320	194600	301634118	1693	1693	1693	1693	0
42	20250320	194500	301634118	1693	1693	1693	1693	0
43	20250320	194400	301634118	1693	1693	1693	1693	0
44	20250320	194300	301634118	1693	1693	1693	1693	0
45	20250320	194200	301634118	1693	1693	1693	1693	0
46	20250320	194100	301634118	1693	1693	1693	1693	0
47	20250320	194000	301634118	1693	1693	1693	1693	0
48	20250320	193900	301634118	1693	1693	1693	1693	0
49	20250320	193800	301634118	1693	1693	1693	1693	0
50	20250320	193700	301634118	1693	1693	1693	1693	0
51	20250320	193600	301634118	1693	1693	1693	1693	0
52	20250320	193500	301634118	1693	1693	1693	1693	0
53	20250320	193400	301634118	1693	1693	1693	1693	0
54	20250320	193300	301634118	1693	1693	1693	1693	0
55	20250320	193200	301634118	1693	1693	1693	1693	0
56	20250320	193100	301634118	1693	1693	1693	1693	0
57	20250320	193000	301634118	1693	1693	1693	1693	0
58	20250320	192900	301634118	1693	1693	1693	1693	0
59	20250320	192800	301634118	1693	1693	1693	1693	0
60	20250320	192700	301634118	1693	1693	1693	1693	0
61	20250320	192600	301634118	1693	1693	1693	1693	0
62	20250320	192500	301634118	1693	1693	1693	1693	518
63	20250320	192400	301634118	1693	1693	1693	1693	0
64	20250320	192300	301634118	1693	1693	1693	1693	0
65	20250320	192200	301634118	1693	1693	1693	1693	0
66	20250320	192100	301634118	1693	1693	1693	1693	0
67	20250320	192000	301634118	1693	1693	1693	1693	0
68	20250320	191900	301634118	1693	1693	1693	1693	0
69	20250320	191800	301634118	1693	1693	1693	1693	0
70	20250320	191700	301634118	1693	1693	1693	1693	0
71	20250320	191600	301634118	1693	1693	1693	1693	0
72	20250320	191500	301634118	1693	1693	1693	1693	0
73	20250320	191400	301634118	1693	1693	1693	1693	0
74	20250320	191300	301634118	1693	1693	1693	1693	0
75	20250320	191200	301634118	1693	1693	1693	1693	0
76	20250320	191100	301634118	1693	1693	1693	1693	0
77	20250320	191000	301634118	1693	1693	1693	1693	0
78	20250320	190900	301634118	1693	1693	1693	1693	0
79	20250320	190800	301634118	1693	1693	1693	1693	0
80	20250320	190700	301634118	1693	1693	1693	1693	0
81	20250320	190600	301634118	1693	1693	1693	1693	0
82	20250320	190500	301634118	1693	1693	1693	1693	0
83	20250320	190400	301634118	1693	1693	1693	1693	0
84	20250320	190300	301634118	1693	1693	1693	1693	0
85	20250320	190200	301634118	1693	1693	1693	1693	0
86	20250320	190100	301634118	1693	1693	1693	1693	0
87	20250320	190000	301634118	1693	1693	1693	1693	0
88	20250320	185900	301634118	1693	1693	1693	1693	0
89	20250320	185800	301634118	1693	1693	1693	1693	0
90	20250320	185700	301634118	1693	1693	1693	1693	0
91	20250320	185600	301634118	1693	1693	1693	1693	0
92	20250320	185500	301634118	1693	1693	1693	1693	518
93	20250320	185400	301634118	1693	1693	1693	1693	0
94	20250320	185300	301634118	1693	1693	1693	1693	0
95	20250320	185200	301634118	1693	1693	1693	1693	0
96	20250320	185100	301634118	1693	1693	1693	1693	0
97	20250320	185000	301634118	1693	1693	1693	1693	0
98	20250320	184900	301634118	1693	1693	1693	1693	0
99	20250320	184800	301634118	1693	1693	1693	1693	0
100	20250320	184700	301634118	1693	1693	1693	1693	0
101	20250320	184600	301634118	1693	1693	1693	1693	0
102	20250320	184500	301634118	1693	1693	1693	1693	0
103	20250320	184400	301634118	1693	1693	1693	1693	0
104	20250320	184300	301634118	1693	1693	1693	1693	0
105	20250320	184200	301634118	1693	1693	1693	1693	0
106	20250320	184100	301634118	1693	1693	1693	1693	0
107	20250320	184000	301634118	1693	1693	1693	1693	0
108	20250320	183900	301634118	1693	1693	1693	1693	0
109	20250320	183800	301634118	1693	1693	1693	1693	0
110	20250320	183700	301634118	1693	1693	1693	1693	0
111	20250320	183600	301634118	1693	1693	1693	1693	0
112	20250320	183500	301634118	1693	1693	1693	1693	0
113	20250320	183400	301634118	1693	1693	1693	1693	0
114	20250320	183300	301634118	1693	1693	1693	1693	0
115	20250320	183200	301634118	1693	1693	1693	1693	0
116	20250320	183100	301634118	1693	1693	1693	1693	0
117	20250320	183000	301634118	1693	1693	1693	1693	0
118	20250320	182900	301634118	1693	1693	1693	1693	0
119	20250320	182800	301634118	1693	1693	1693	1693	0
120	20250320	182700	301634118	1693	1693	1693	1693	0
121	20250320	182600	301634118	1693	1693	1693	1693	0
122	20250320	182500	301634118	1693	1693	1693	1693	518
123	20250320	182400	301634118	1693	1693	1693	1693	0
124	20250320	182300	301634118	1693	1693	1693	1693	0
125	20250320	182200	301634118	1693	1693	1693	1693	0
126	20250320	182100	301634118	1693	1693	1693	1693	0
127	20250320	182000	301634118	1693	1693	1693	1693	0
128	20250320	181900	301634118	1693	1693	1693	1693	0
129	20250320	181800	301634118	1693	1693	1693	1693	0
130	20250320	181700	301634118	1693	1693	1693	1693	0
131	20250320	181600	301634118	1693	1693	1693	1693	0
132	20250320	181500	301634118	1693	1693	1693	1693	0
133	20250320	181400	301634118	1693	1693	1693	1693	0
134	20250320	181300	301634118	1693	1693	1693	1693	0
135	20250320	181200	301634118	1693	1693	1693	1693	0
136	20250320	181100	301634118	1693	1693	1693	1693	0
137	20250320	181000	301634118	1693	1693	1693	1693	0
138	20250320	180900	301634118	1693	1693	1693	1693	0
139	20250320	180800	301634118	1693	1693	1693	1693	0
140	20250320	180700	301634118	1693	1693	1693	1693	0
141	20250320	180600	301634118	1693	1693	1693	1693	0
142	20250320	180500	301634118	1693	1693	1693	1693	0
143	20250320	180400	301634118	1693	1693	1693	1693	0
144	20250320	180300	301634118	1693	1693	1693	1693	0
145	20250320	180200	301634118	1693	1693	1693	1693	0
146	20250320	180100	301634118	1693	1693	1693	1693	0
147	20250320	180000	301634118	1693	1693	1693	1693	0
148	20250320	175900	301634118	1693	1693	1693	1693	0
149	20250320	175800	301634118	1693	1693	1693	1693	0
150	20250320	175700	301634118	1693	1693	1693	1693	0
151	20250320	175600	301634118	1693	1693	1693	1693	0
152	20250320	175500	301634118	1693	1693	1693	1693	518
153	20250320	175400	301634118	1693	1693	1693	1693	0
154	20250320	175300	301634118	1693	1693	1693	1693	0
155	20250320	175200	301634118	1693	1693	1693	1693	0
156	20250320	175100	301634118	1693	1693	1693	1693	0
157	20250320	175000	301634118	1693	1693	1693	1693	0
158	20250320	174900	301634118	1693	1693	1693	1693	0
159	20250320	174800	301634118	1693	1693	1693	1693	0
160	20250320	174700	301634118	1693	1693	1693	1693	0
161	20250320	174600	301634118	1693	1693	1693	1693	0
162	20250320	174500	301634118	1693	1693	1693	1693	0
163	20250320	174400	301634118	1693	1693	1693	1693	0
164	20250320	174300	301634118	1693	1693	1693	1693	0
165	20250320	174200	301634118	1693	1693	1693	1693	0
166	20250320	174100	301634118	1693	1693	1693	1693	0
167	20250320	174000	301634118	1693	1693	1693	1693	0
168	20250320	173900	301634118	1693	1693	1693	1693	0
169	20250320	173800	301634118	1693	1693	1693	1693	0
170	20250320	173700	301634118	1693	1693	1693	1693	0
171	20250320	173600	301634118	1693	1693	1693	1693	0
172	20250320	173500	301634118	1693	1693	1693	1693	0
173	20250320	173400	301634118	1693	1693	1693	1693	0
174	20250320	173300	301634118	1693	1693	1693	1693	0
175	20250320	173200	301634118	1693	1693	1693	1693	0
176	20250320	173100	301634118	1693	1693	1693	1693	0
177	20250320	173000	301634118	1693	1693	1693	1693	0
178	20250320	172900	301634118	1693	1693	1693	1693	0
179	20250320	172800	301634118	1693	1693	1693	1693	0
180	20250320	172700	301634118	1693	1693	1693	1693	0
181	20250320	172600	301634118	1693	1693	1693	1693	0
182	20250320	172500	301634118	1693	1693	1693	1693	518
183	20250320	172400	301634118	1693	1693	1693	1693	0
184	20250320	172300	301634118	1693	1693	1693	1693	0
185	20250320	172200	301634118	1693	1693	1693	1693	0
186	20250320	172100	301634118	1693	1693	1693	1693	0
187	20250320	172000	301634118	1693	1693	1693	1693	0
188	20250320	171900	301634118	1693	1693	1693	1693	0
189	20250320	171800	301634118	1693	1693	1693	1693	0
190	20250320	171700	301634118	1693	1693	1693	1693	0
191	20250320	171600	301634118	1693	1693	1693	1693	0
192	20250320	171500	301634118	1693	1693	1693	1693	0
193	20250320	171400	301634118	1693	1693	1693	1693	0
194	20250320	171300	301634118	1693	1693	1693	1693	0
195	20250320	171200	301634118	1693	1693	1693	1693	0
196	20250320	171100	301634118	1693	1693	1693	1693	0
197	20250320	171000	301634118	1693	1693	1693	1693	0
198	20250320	170900	301634118	1693	1693	1693	1693	0
199	20250320	170800	301634118	1693	1693	1693	1693	0
200	20250320	170700	301634118	1693	1693	1693	1693	0
201	20250320	170600	301634118	1693	1693	1693	1693	0
202	20250320	170500	301634118	1693	1693	1693	1693	0
203	20250320	170400	301634118	1693	1693	1693	1693	0
204	20250320	170300	301634118	1693	1693	1693	1693	0
205	20250320	170200	301634118	1693	1693	1693	1693	0
206	20250320	170100	301634118	1693	1693	1693	1693	0
207	20250320	170000	301634118	1693	1693	1693	1693	0
208	20250320	165900	301634118	1693	1693	1693	1693	0
209	20250320	165800	301634118	1693	1693	1693	1693	0
210	20250320	165700	301634118	1693	1693	1693	1693	0
211	20250320	165600	301634118	1693	1693	1693	1693	0
212	20250320	165500	301634118	1693	1693	1693	1693	518
213	20250320	165400	301634118	1693	1693	1693	1693	0
214	20250320	165300	301634118	1693	1693	1693	1693	0
215	20250320	165200	301634118	1693	1693	1693	1693	0
216	20250320	165100	301634118	1693	1693	1693	1693	0
217	20250320	165000	301634118	1693	1693	1693	1693	0
218	20250320	164900	301634118	1693	1693	1693	1693	0
219	20250320	164800	301634118	1693	1693	1693	1693	0
220	20250320	164700	301634118	1693	1693	1693	1693	0
221	20250320	164600	301634118	1693	1693	1693	1693	0
222	20250320	164500	301634118	1693	1693	1693	1693	0
223	20250320	164400	301634118	1693	1693	1693	1693	0
224	20250320	164300	301634118	1693	1693	1693	1693	0
225	20250320	164200	301634118	1693	1693	1693	1693	0
226	20250320	164100	301634118	1693	1693	1693	1693	0
227	20250320	164000	301634118	1693	1693	1693	1693	0
228	20250320	163900	301634118	1693	1693	1693	1693	0
229	20250320	163800	301634118	1693	1693	1693	1693	0
230	20250320	163700	301634118	1693	1693	1693	1693	0
231	20250320	163600	301634118	1693	1693	1693	1693	0
232	20250320	163500	301634118	1693	1693	1693	1693	0
233	20250320	163400	301634118	1693	1693	1693	1693	0
234	20250320	163300	301634118	1693	1693	1693	1693	0
235	20250320	163200	301634118	1693	1693	1693	1693	0
236	20250320	163100	301634118	1693	1693	1693	1693	0
237	20250320	163000	301634118	1693	1693	1693	1693	0
238	20250320	162900	301634118	1693	1693	1693	1693	0
239	20250320	162800	301634118	1693	1693	1693	1693	0
240	20250320	162700	301634118	1693	1693	1693	1693	0
241	20250320	162600	301634118	1693	1693	1693	1693	0
242	20250320	162500	301634118	1693	1693	1693	1693	518
243	20250320	162400	301634118	1693	1693	1693	1693	0
244	20250320	162300	301634118	1693	1693	1693	1693	0
245	20250320	162200	301634118	1693	1693	1693	1693	0
246	20250320	162100	301634118	1693	1693	1693	1693	0
247	20250320	162000	301634118	1693	1693	1693	1693	0
248	20250320	161900	301634118	1693	1693	1693	1693	0
249	20250320	161800	301634118	1693	1693	1693	1693	0
250	20250320	161700	301634118	1693	1693	1693	1693	0
251	20250320	161600	301634118	1693	1693	1693	1693	0
252	20250320	161500	301634118	1693	1693	1693	1693	0
253	20250320	161400	301634118	1693	1693	1693	1693	0
254	20250320	161300	301634118	1693	1693	1693	1693	0
255	20250320	161200	301634118	1693	1693	1693	1693	0
256	20250320	161100	301634118	1693	1693	1693	1693	0
257	20250320	161000	301634118	1693	1693	1693	1693	0
258	20250320	160900	301634118	1693	1693	1693	1693	0
259	20250320	160800	301634118	1693	1693	1693	1693	0
260	20250320	160700	301634118	1693	1693	1693	1693	0
261	20250320	160600	301634118	1693	1693	1693	1693	0
262	20250320	160500	301634118	1693	1693	1693	1693	0
263	20250320	160400	301634118	1693	1693	1693	1693	0
264	20250320	160300	301634118	1693	1693	1693	1693	0
265	20250320	160200	301634118	1693	1693	1693	1693	0
266	20250320	160100	301634118	1693	1693	1693	1693	0
267	20250320	160000	301634118	1693	1693	1693	1693	0
268	20250320	155900	301634118	1693	1693	1693	1693	0
269	20250320	155800	301634118	1693	1693	1693	1693	0
270	20250320	155700	301634118	1693	1693	1693	1693	0
271	20250320	155600	301634118	1693	1693	1693	1693	0
272	20250320	155500	301634118	1693	1693	1693	1693	518
273	20250320	155400	301634118	1693	1693	1693	1693	0
274	20250320	155300	301634118	1693	1693	1693	1693	0
275	20250320	155200	301634118	1693	1693	1693	1693	0
276	20250320	155100	301634118	1693	1693	1693	1693	0
277	20250320	155000	301634118	1693	1693	1693	1693	0
278	20250320	154900	301634118	1693	1693	1693	1693	0
279	20250320	154800	301634118	1693	1693	1693	1693	0
280	20250320	154700	301634118	1693	1693	1693	1693	0
281	20250320	154600	301634118	1693	1693	1693	1693	0
282	20250320	154500	301634118	1693	1693	1693	1693	0
283	20250320	154400	301634118	1693	1693	1693	1693	0
284	20250320	154300	301634118	1693	1693	1693	1693	0
285	20250320	154200	301634118	1693	1693	1693	1693	0
286	20250320	154100	301634118	1693	1693	1693	1693	0
287	20250320	154000	301634118	1693	1693	1693	1693	0
288	20250320	153900	301634118	1693	1693	1693	1693	0
289	20250320	153800	301634118	1693	1693	1693	1693	0
290	20250320	153700	301634118	1693	1693	1693	1693	0
291	20250320	153600	301634118	1693	1693	1693	1693	0
292	20250320	153500	301634118	1693	1693	1693	1693	0
293	20250320	153400	301634118	1693	1693	1693	1693	0
294	20250320	153300	301634118	1693	1693	1693	1693	0
295	20250320	153200	301634118	1693	1693	1693	1693	0
296	20250320	153100	301634118	1693	1693	1693	1693	0
297	20250320	153000	301634118	1693	1693	1693	1693	518
298	20250320	152900	300757144	1693	1693	1693	1693	0
299	20250320	152800	300757144	1693	1693	1693	1693	0
300	20250320	152700	300757144	1693	1693	1693	1693	0
301	20250320	152600	300757144	1693	1693	1693	1693	0
302	20250320	152500	300757144	1693	1693	1693	1693	0
303	20250320	152400	300757144	1693	1693	1693	1693	0
304	20250320	152300	300757144	1693	1693	1693	1693	0
305	20250320	152200	300757144	1693	1693	1693	1693	0
306	20250320	152100	300757144	1693	1693	1693	1693	0
307	20250320	152000	300757144	1693	1693	1693	1693	0
308	20250320	151900	300757144	1693	1693	1693	1693	0
309	20250320	151800	300757144	1693	1695	1695	1693	720
310	20250320	151700	299537984	1695	1694	1695	1694	1397
311	20250320	151600	297171346	1693	1693	1693	1693	50
312	20250320	151500	297086696	1693	1694	1694	1693	2091
313	20250320	151400	293546232	1695	1695	1695	1695	91
314	20250320	151300	293391987	1695	1695	1695	1695	295
315	20250320	151200	292891962	1695	1697	1697	1695	3298
316	20250320	151100	287299298	1695	1695	1695	1695	150
317	20250320	151000	287045048	1696	1696	1696	1696	0
318	20250320	150900	287045048	1696	1696	1696	1696	0
319	20250320	150800	287045048	1696	1696	1696	1696	0
320	20250320	150700	287045048	1696	1696	1696	1696	777
321	20250320	150600	285727256	1696	1697	1697	1696	3463
322	20250320	150500	279853468	1697	1697	1697	1697	625
323	20250320	150400	278792843	1697	1697	1697	1697	752
324	20250320	150300	277516699	1697	1697	1697	1697	83
325	20250320	150200	277375848	1698	1698	1698	1698	91
326	20250320	150100	277221330	1698	1699	1699	1698	2450
327	20250320	150000	273059707	1700	1700	1700	1700	719
328	20250320	145900	271837407	1700	1700	1700	1700	290
329	20250320	145800	271344407	1700	1700	1700	1700	0
330	20250320	145700	271344407	1700	1700	1700	1700	40
331	20250320	145600	271276407	1700	1700	1700	1700	56
332	20250320	145500	271181207	1700	1700	1700	1700	44
333	20250320	145400	271106407	1700	1701	1701	1700	5391
334	20250320	145300	261938821	1701	1701	1701	1701	30
335	20250320	145200	261887791	1701	1701	1701	1701	0
336	20250320	145100	261887791	1701	1702	1702	1701	2720
337	20250320	145000	257260952	1702	1702	1702	1702	0
338	20250320	144900	257260952	1702	1702	1702	1702	0
339	20250320	144800	257260952	1702	1702	1702	1702	207
340	20250320	144700	256908638	1702	1702	1704	1702	782
341	20250320	144600	255576674	1705	1705	1705	1705	505
342	20250320	144500	254715649	1705	1706	1706	1705	410
343	20250320	144400	254016389	1706	1706	1706	1706	55
344	20250320	144300	253922559	1710	1704	1710	1704	2964
345	20250320	144200	248863023	1704	1704	1704	1704	0
346	20250320	144100	248863023	1704	1707	1708	1702	4493
347	20250320	144000	241203827	1709	1709	1709	1709	0
348	20250320	143900	241203827	1709	1710	1710	1709	101
349	20250320	143800	241031217	1710	1711	1711	1710	618
350	20250320	143700	239974242	1713	1713	1713	1713	0
351	20250320	143600	239974242	1713	1713	1713	1713	0
352	20250320	143500	239974242	1713	1713	1713	1713	0
353	20250320	143400	239974242	1713	1712	1713	1712	706
354	20250320	143300	238765565	1712	1713	1713	1712	1478
355	20250320	143200	236234891	1713	1713	1713	1713	807
356	20250320	143100	234852500	1710	1710	1710	1710	82
357	20250320	143000	234712280	1712	1712	1718	1712	1758
358	20250320	142900	231700191	1710	1710	1710	1710	90
359	20250320	142800	231546291	1710	1710	1712	1709	1466
360	20250320	142700	229039679	1709	1703	1709	1703	3633
361	20250320	142600	222842305	1701	1701	1701	1701	0
362	20250320	142500	222842305	1701	1701	1701	1701	0
363	20250320	142400	222842305	1701	1701	1701	1701	0
364	20250320	142300	222842305	1701	1701	1701	1701	0
365	20250320	142200	222842305	1701	1701	1701	1701	0
366	20250320	142100	222842305	1701	1701	1701	1701	1
367	20250320	142000	222840604	1705	1705	1705	1705	0
368	20250320	141900	222840604	1705	1705	1705	1705	1337
369	20250320	141800	220561019	1704	1701	1704	1701	903
370	20250320	141700	219024658	1701	1701	1701	1701	137
371	20250320	141600	218791621	1700	1700	1700	1700	0
372	20250320	141500	218791621	1700	1700	1700	1700	0
373	20250320	141400	218791621	1700	1700	1700	1700	1
374	20250320	141300	218789921	1699	1701	1701	1699	1322
375	20250320	141200	216543360	1700	1700	1700	1700	99
376	20250320	141100	216375060	1700	1700	1700	1700	1
377	20250320	141000	216373360	1699	1699	1699	1699	288
378	20250320	140900	215884048	1698	1698	1698	1698	0
379	20250320	140800	215884048	1698	1698	1698	1698	0
380	20250320	140700	215884048	1698	1698	1698	1698	0
381	20250320	140600	215884048	1698	1699	1699	1698	676
382	20250320	140500	214736098	1699	1699	1699	1699	0
383	20250320	140400	214736098	1699	1699	1699	1699	40
384	20250320	140300	214668138	1702	1702	1702	1702	245
385	20250320	140200	214251148	1703	1703	1703	1703	452
386	20250320	140100	213481392	1701	1702	1705	1700	5422
387	20250320	140000	204247900	1702	1698	1702	1698	3045
388	20250320	135900	199072812	1697	1697	1697	1697	623
389	20250320	135800	198015581	1695	1695	1695	1695	0
390	20250320	135700	198015581	1695	1695	1695	1695	200
391	20250320	135600	197676581	1695	1695	1695	1695	0
392	20250320	135500	197676581	1695	1695	1695	1695	0
393	20250320	135400	197676581	1695	1695	1695	1695	0
394	20250320	135300	197676581	1695	1695	1695	1695	0
395	20250320	135200	197676581	1695	1695	1695	1695	500
396	20250320	135100	196829081	1695	1695	1695	1695	28
397	20250320	135000	196781621	1695	1695	1695	1695	10
398	20250320	134900	196764671	1695	1694	1695	1694	826
399	20250320	134800	195365426	1692	1692	1692	1692	0
400	20250320	134700	195365426	1692	1693	1693	1692	400
401	20250320	134600	194688623	1694	1694	1694	1694	1552
402	20250320	134500	192059535	1694	1694	1694	1694	0
403	20250320	134400	192059535	1694	1694	1694	1694	600
404	20250320	134300	191043135	1694	1694	1694	1694	0
405	20250320	134200	191043135	1694	1692	1694	1692	6397
406	20250320	134100	180216889	1692	1692	1692	1692	1
407	20250320	134000	180215197	1693	1693	1693	1693	10
408	20250320	133900	180198267	1694	1694	1694	1694	0
409	20250320	133800	180198267	1694	1694	1694	1694	0
410	20250320	133700	180198267	1694	1694	1694	1694	0
411	20250320	133600	180198267	1694	1694	1694	1694	1
412	20250320	133500	180196573	1694	1694	1694	1694	0
413	20250320	133400	180196573	1694	1694	1694	1694	120
414	20250320	133300	179993293	1694	1694	1694	1694	1
415	20250320	133200	179991599	1693	1693	1693	1693	0
416	20250320	133100	179991599	1693	1693	1693	1693	14
417	20250320	133000	179967897	1693	1693	1693	1693	1
418	20250320	132900	179966204	1693	1693	1693	1693	0
419	20250320	132800	179966204	1693	1693	1693	1693	0
420	20250320	132700	179966204	1693	1694	1694	1693	312
421	20250320	132600	179437687	1694	1694	1694	1694	0
422	20250320	132500	179437687	1694	1694	1694	1694	9
423	20250320	132400	179422441	1694	1694	1694	1694	0
424	20250320	132300	179422441	1694	1694	1694	1694	0
425	20250320	132200	179422441	1694	1694	1694	1694	0
426	20250320	132100	179422441	1694	1694	1694	1694	0
427	20250320	132000	179422441	1694	1694	1694	1694	72
428	20250320	131900	179300473	1693	1693	1693	1693	0
429	20250320	131800	179300473	1693	1693	1693	1693	0
430	20250320	131700	179300473	1693	1693	1693	1693	0
431	20250320	131600	179300473	1693	1693	1693	1693	0
432	20250320	131500	179300473	1693	1693	1693	1693	0
433	20250320	131400	179300473	1693	1693	1693	1693	0
434	20250320	131300	179300473	1693	1693	1693	1693	1
435	20250320	131200	179298780	1695	1695	1695	1695	0
436	20250320	131100	179298780	1695	1695	1695	1695	1
437	20250320	131000	179297085	1693	1693	1693	1693	1
438	20250320	130900	179295392	1695	1695	1695	1695	0
439	20250320	130800	179295392	1695	1695	1695	1695	0
440	20250320	130700	179295392	1695	1695	1695	1695	6
441	20250320	130600	179285222	1693	1693	1693	1693	0
442	20250320	130500	179285222	1693	1693	1693	1693	1
443	20250320	130400	179283529	1692	1692	1692	1692	4
444	20250320	130300	179276761	1692	1692	1692	1692	0
445	20250320	130200	179276761	1692	1692	1692	1692	0
446	20250320	130100	179276761	1692	1692	1692	1692	0
447	20250320	130000	179276761	1692	1692	1692	1692	0
448	20250320	125900	179276761	1692	1692	1692	1692	0
449	20250320	125800	179276761	1692	1692	1692	1692	0
450	20250320	125700	179276761	1692	1692	1692	1692	0
451	20250320	125600	179276761	1692	1692	1692	1692	0
452	20250320	125500	179276761	1692	1693	1693	1692	829
453	20250320	125400	177873859	1693	1693	1693	1693	20
454	20250320	125300	177839999	1695	1695	1695	1695	1
455	20250320	125200	177838304	1694	1694	1694	1694	0
456	20250320	125100	177838304	1694	1694	1694	1694	1320
457	20250320	125000	175602224	1696	1696	1696	1696	0
458	20250320	124900	175602224	1696	1696	1696	1696	1
459	20250320	124800	175600528	1694	1694	1694	1694	0
460	20250320	124700	175600528	1694	1697	1697	1694	472
461	20250320	124600	174799547	1697	1697	1697	1697	0
462	20250320	124500	174799547	1697	1697	1697	1697	0
463	20250320	124400	174799547	1697	1697	1697	1697	1
464	20250320	124300	174797850	1695	1695	1695	1695	824
465	20250320	124200	173401170	1695	1696	1696	1695	1012
466	20250320	124100	171685107	1699	1699	1699	1699	0
467	20250320	124000	171685107	1699	1698	1699	1696	649
468	20250320	123900	170583200	1697	1697	1697	1697	0
469	20250320	123800	170583200	1697	1697	1697	1697	7
470	20250320	123700	170571321	1698	1698	1698	1698	100
471	20250320	123600	170401521	1698	1698	1698	1698	1
472	20250320	123500	170399823	1696	1696	1696	1696	0
473	20250320	123400	170399823	1696	1696	1696	1696	6
474	20250320	123300	170389647	1697	1698	1698	1697	1122
475	20250320	123200	168484492	1698	1701	1701	1698	1136
476	20250320	123100	166555111	1701	1700	1701	1700	119
477	20250320	123000	166352713	1700	1699	1700	1699	281
478	20250320	122900	165875014	1700	1700	1700	1700	0
479	20250320	122800	165875014	1700	1700	1700	1700	80
480	20250320	122700	165739014	1700	1700	1700	1700	20
481	20250320	122600	165705014	1700	1700	1700	1700	0
482	20250320	122500	165705014	1700	1700	1700	1700	110
483	20250320	122400	165518014	1699	1699	1699	1699	90
484	20250320	122300	165365104	1699	1699	1699	1699	0
485	20250320	122200	165365104	1699	1699	1699	1699	0
486	20250320	122100	165365104	1699	1699	1699	1699	0
487	20250320	122000	165365104	1699	1699	1699	1699	10
488	20250320	121900	165348114	1696	1696	1696	1696	0
489	20250320	121800	165348114	1696	1696	1696	1696	200
490	20250320	121700	165008914	1695	1695	1695	1695	0
491	20250320	121600	165008914	1695	1695	1695	1695	0
492	20250320	121500	165008914	1695	1695	1695	1695	0
493	20250320	121400	165008914	1695	1695	1695	1695	0
494	20250320	121300	165008914	1695	1695	1695	1695	4
495	20250320	121200	165002134	1696	1696	1696	1696	0
496	20250320	121100	165002134	1696	1696	1696	1696	0
497	20250320	121000	165002134	1696	1696	1696	1696	0
498	20250320	120900	165002134	1696	1696	1696	1696	0
499	20250320	120800	165002134	1696	1696	1696	1696	117
500	20250320	120700	164803702	1696	1695	1696	1695	6
501	20250320	120600	164793529	1695	1695	1695	1695	68
502	20250320	120500	164678269	1694	1694	1694	1694	0
503	20250320	120400	164678269	1694	1694	1694	1694	91
504	20250320	120300	164524115	1694	1694	1694	1694	0
505	20250320	120200	164524115	1694	1694	1694	1694	0
506	20250320	120100	164524115	1694	1694	1694	1694	10
507	20250320	120000	164507175	1694	1694	1694	1694	190
508	20250320	115900	164185315	1694	1694	1694	1694	0
509	20250320	115800	164185315	1694	1694	1694	1694	0
510	20250320	115700	164185315	1694	1694	1694	1694	0
511	20250320	115600	164185315	1694	1694	1694	1694	0
512	20250320	115500	164185315	1694	1694	1694	1694	0
513	20250320	115400	164185315	1694	1694	1694	1694	0
514	20250320	115300	164185315	1694	1694	1694	1694	0
515	20250320	115200	164185315	1694	1694	1694	1694	0
516	20250320	115100	164185315	1694	1694	1694	1694	1
517	20250320	115000	164183621	1693	1693	1693	1693	30
518	20250320	114900	164132831	1693	1693	1693	1693	360
519	20250320	114800	163523351	1693	1694	1694	1693	166
520	20250320	114700	163242309	1695	1695	1695	1695	0
521	20250320	114600	163242309	1695	1695	1695	1695	11
522	20250320	114500	163223664	1696	1696	1696	1696	0
523	20250320	114400	163223664	1696	1696	1696	1696	0
524	20250320	114300	163223664	1696	1696	1696	1696	0
525	20250320	114200	163223664	1696	1696	1696	1696	0
526	20250320	114100	163223664	1696	1696	1696	1696	0
527	20250320	114000	163223664	1696	1696	1696	1696	100
528	20250320	113900	163054064	1697	1697	1697	1697	0
529	20250320	113800	163054064	1697	1694	1697	1694	55
530	20250320	113700	162960888	1693	1693	1693	1693	1
531	20250320	113600	162959195	1692	1692	1692	1692	269
532	20250320	113500	162504047	1691	1691	1691	1691	0
533	20250320	113400	162504047	1691	1691	1691	1691	0
534	20250320	113300	162504047	1691	1691	1691	1691	0
535	20250320	113200	162504047	1691	1691	1691	1691	0
536	20250320	113100	162504047	1691	1692	1692	1691	10
537	20250320	113000	162487128	1692	1692	1692	1691	95
538	20250320	112900	162326474	1692	1692	1692	1692	0
539	20250320	112800	162326474	1692	1692	1692	1692	0
540	20250320	112700	162326474	1692	1692	1692	1692	0
541	20250320	112600	162326474	1692	1692	1692	1692	0
542	20250320	112500	162326474	1692	1692	1692	1692	0
543	20250320	112400	162326474	1692	1690	1692	1690	75
544	20250320	112300	162199722	1690	1690	1690	1690	0
545	20250320	112200	162199722	1690	1690	1690	1690	0
546	20250320	112100	162199722	1690	1690	1690	1690	0
547	20250320	112000	162199722	1690	1691	1691	1690	300
548	20250320	111900	161692721	1692	1692	1692	1692	0
549	20250320	111800	161692721	1692	1692	1692	1692	0
550	20250320	111700	161692721	1692	1692	1692	1692	50
551	20250320	111600	161608121	1690	1690	1690	1690	0
552	20250320	111500	161608121	1690	1690	1690	1690	0
553	20250320	111400	161608121	1690	1690	1690	1690	0
554	20250320	111300	161608121	1690	1690	1690	1690	295
555	20250320	111200	161109571	1692	1692	1692	1692	50
556	20250320	111100	161024971	1691	1691	1691	1691	0
557	20250320	111000	161024971	1691	1690	1691	1690	625
558	20250320	110900	159968100	1690	1690	1690	1690	0
559	20250320	110800	159968100	1690	1690	1690	1690	0
560	20250320	110700	159968100	1690	1690	1690	1690	0
561	20250320	110600	159968100	1690	1690	1690	1690	0
562	20250320	110500	159968100	1690	1690	1690	1690	444
563	20250320	110400	159217740	1690	1692	1692	1689	991
564	20250320	110300	157542264	1694	1697	1697	1686	7657
565	20250320	110200	144597420	1701	1701	1701	1701	500
566	20250320	110100	143746920	1702	1702	1702	1702	0
567	20250320	110000	143746920	1702	1702	1702	1702	358
568	20250320	105900	143137604	1702	1698	1702	1698	510
569	20250320	105800	142271620	1698	1695	1698	1695	321
570	20250320	105700	141726825	1692	1692	1692	1692	232
571	20250320	105600	141334281	1692	1693	1693	1692	80
572	20250320	105500	141198851	1692	1690	1692	1690	369
573	20250320	105400	140575001	1690	1690	1690	1690	0
574	20250320	105300	140575001	1690	1690	1690	1690	0
575	20250320	105200	140575001	1690	1690	1690	1690	1
576	20250320	105100	140573311	1688	1689	1689	1688	279
577	20250320	105000	140102190	1689	1689	1689	1689	164
578	20250320	104900	139825194	1691	1691	1691	1691	300
579	20250320	104800	139317894	1691	1691	1691	1691	5
580	20250320	104700	139309439	1692	1692	1692	1692	0
581	20250320	104600	139309439	1692	1691	1692	1691	2
582	20250320	104500	139306056	1691	1688	1691	1688	236
583	20250320	104400	138907685	1688	1688	1688	1688	0
584	20250320	104300	138907685	1688	1691	1691	1688	101
585	20250320	104200	138737194	1694	1694	1694	1694	0
586	20250320	104100	138737194	1694	1693	1694	1688	2001
587	20250320	104000	135352382	1693	1693	1693	1693	0
588	20250320	103900	135352382	1693	1693	1693	1693	1
589	20250320	103800	135350689	1693	1693	1693	1693	360
590	20250320	103700	134741209	1693	1693	1693	1693	0
591	20250320	103600	134741209	1693	1693	1693	1693	42
592	20250320	103500	134670103	1695	1698	1698	1695	61
593	20250320	103400	134566699	1696	1696	1696	1696	158
594	20250320	103300	134298731	1698	1700	1702	1698	2137
595	20250320	103200	130668788	1700	1699	1700	1699	34
596	20250320	103100	130611021	1699	1697	1699	1697	788
597	20250320	103000	129273505	1696	1695	1696	1695	352
598	20250320	102900	128676528	1695	1695	1695	1695	400
599	20250320	102800	127998528	1695	1695	1695	1695	51
600	20250320	102700	127912083	1692	1696	1696	1692	801
601	20250320	102600	126555587	1689	1687	1689	1687	398
602	20250320	102500	125883385	1688	1689	1689	1688	666
603	20250320	102400	124759118	1692	1689	1692	1689	46
604	20250320	102300	124681421	1692	1692	1692	1692	1
605	20250320	102200	124679729	1692	1692	1692	1692	5
606	20250320	102100	124671269	1692	1692	1692	1692	0
607	20250320	102000	124671269	1692	1692	1692	1692	27
608	20250320	101900	124625585	1696	1695	1696	1692	671
609	20250320	101800	123490088	1695	1688	1695	1687	638
610	20250320	101700	122413174	1688	1688	1688	1688	273
611	20250320	101600	121952350	1688	1690	1690	1688	29
612	20250320	101500	121903350	1690	1690	1690	1690	3
613	20250320	101400	121898280	1690	1689	1690	1689	126
614	20250320	101300	121685430	1688	1688	1688	1688	14
615	20250320	101200	121661798	1689	1689	1689	1689	2
616	20250320	101100	121658420	1688	1689	1689	1688	25
617	20250320	101000	121616218	1689	1689	1689	1689	0
618	20250320	100900	121616218	1689	1688	1689	1688	105
619	20250320	100800	121438977	1688	1688	1688	1688	70
620	20250320	100700	121320817	1685	1685	1685	1685	0
621	20250320	100600	121320817	1685	1689	1689	1685	576
622	20250320	100500	120350167	1686	1686	1686	1686	100
623	20250320	100400	120181567	1686	1686	1686	1686	251
624	20250320	100300	119758381	1686	1686	1686	1686	1
625	20250320	100200	119756695	1686	1688	1688	1686	335
626	20250320	100100	119191605	1688	1688	1688	1688	0
627	20250320	100000	119191605	1688	1688	1688	1687	2140
628	20250320	095900	115581305	1688	1691	1691	1688	1050
629	20250320	095800	113807449	1691	1691	1692	1691	1980
630	20250320	095700	110457409	1691	1692	1692	1691	2
631	20250320	095600	110454026	1692	1692	1692	1692	30
632	20250320	095500	110403266	1692	1692	1692	1692	0
633	20250320	095400	110403266	1692	1691	1692	1691	324
634	20250320	095300	109855282	1689	1694	1694	1689	2000
635	20250320	095200	106473542	1692	1692	1692	1692	651
636	20250320	095100	105372050	1690	1690	1690	1690	1000
637	20250320	095000	103682050	1690	1693	1693	1690	1000
638	20250320	094900	101990190	1693	1691	1693	1691	674
639	20250320	094800	100849774	1689	1694	1694	1689	1466
640	20250320	094700	98371194	1694	1694	1694	1694	0
641	20250320	094600	98371194	1694	1697	1697	1694	500
642	20250320	094500	97522994	1697	1697	1697	1697	3252
643	20250320	094400	92004350	1697	1697	1697	1697	1
644	20250320	094300	92002653	1697	1697	1697	1697	0
645	20250320	094200	92002653	1697	1697	1697	1697	0
646	20250320	094100	92002653	1697	1697	1697	1697	0
647	20250320	094000	92002653	1697	1697	1697	1697	100
648	20250320	093900	91832953	1698	1698	1698	1698	0
649	20250320	093800	91832953	1698	1699	1699	1698	1406
650	20250320	093700	89444264	1699	1699	1699	1699	0
651	20250320	093600	89444264	1699	1699	1699	1699	1545
652	20250320	093500	86819309	1699	1699	1699	1699	0
653	20250320	093400	86819309	1699	1699	1699	1699	500
654	20250320	093300	85969809	1699	1698	1699	1698	533
655	20250320	093200	85064575	1698	1698	1698	1698	43
656	20250320	093100	84991561	1702	1694	1702	1694	118
657	20250320	093000	84791080	1695	1694	1695	1685	1285
658	20250320	092900	82622693	1694	1692	1694	1692	539
659	20250320	092800	81710293	1690	1688	1690	1687	445
660	20250320	092700	80958385	1691	1687	1691	1687	70
661	20250320	092600	80840247	1691	1691	1691	1691	5
662	20250320	092500	80831792	1686	1686	1686	1686	359
663	20250320	092400	80226518	1685	1689	1689	1685	2764
664	20250320	092300	75568913	1685	1690	1690	1685	2774
665	20250320	092200	70887716	1688	1689	1694	1688	431
666	20250320	092100	70159851	1688	1690	1690	1688	2083
667	20250320	092000	66642180	1690	1690	1690	1690	9
668	20250320	091900	66626970	1690	1694	1694	1690	271
669	20250320	091800	66168332	1695	1695	1695	1695	150
670	20250320	091700	65914082	1695	1698	1698	1695	21
671	20250320	091600	65878481	1698	1698	1698	1698	2202
672	20250320	091500	62139485	1699	1693	1699	1693	4414
673	20250320	091400	54659083	1688	1690	1690	1688	3026
674	20250320	091300	49548619	1690	1698	1698	1690	3034
675	20250320	091200	44407046	1697	1705	1706	1697	98
676	20250320	091100	44240362	1705	1705	1705	1705	1
677	20250320	091000	44238657	1697	1697	1697	1697	401
678	20250320	090900	43558160	1697	1704	1706	1697	317
679	20250320	090800	43018638	1694	1695	1695	1694	691
680	20250320	090700	41847457	1695	1694	1696	1694	3751
681	20250320	090600	35488933	1694	1694	1694	1694	101
682	20250320	090500	35317839	1693	1700	1705	1693	305
683	20250320	090400	34797989	1700	1692	1704	1692	358
684	20250320	090300	34191861	1690	1691	1699	1670	8770
685	20250320	090200	19387452	1691	1690	1691	1690	3315
686	20250320	090100	13782533	1690	1700	1700	1690	3407
687	20250320	090000	8001547	1700	1701	1706	1700	4704