KissMeData/117670/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	202100	52367150	1162	1162	1162	1162	607
3	20250320	202000	52367150	1162	1162	1162	1162	0
4	20250320	201900	52367150	1162	1162	1162	1162	0
5	20250320	201800	52367150	1162	1162	1162	1162	0
6	20250320	201700	52367150	1162	1162	1162	1162	0
7	20250320	201600	52367150	1162	1162	1162	1162	0
8	20250320	201500	52367150	1162	1162	1162	1162	0
9	20250320	201400	52367150	1162	1162	1162	1162	0
10	20250320	201300	52367150	1162	1162	1162	1162	0
11	20250320	201200	52367150	1162	1162	1162	1162	0
12	20250320	201100	52367150	1162	1162	1162	1162	0
13	20250320	201000	52367150	1162	1162	1162	1162	0
14	20250320	200900	52367150	1162	1162	1162	1162	0
15	20250320	200800	52367150	1162	1162	1162	1162	0
16	20250320	200700	52367150	1162	1162	1162	1162	0
17	20250320	200600	52367150	1162	1162	1162	1162	0
18	20250320	200500	52367150	1162	1162	1162	1162	0
19	20250320	200400	52367150	1162	1162	1162	1162	0
20	20250320	200300	52367150	1162	1162	1162	1162	0
21	20250320	200200	52367150	1162	1162	1162	1162	0
22	20250320	200100	52367150	1162	1162	1162	1162	0
23	20250320	200000	52367150	1162	1162	1162	1162	0
24	20250320	195900	52367150	1162	1162	1162	1162	0
25	20250320	195800	52367150	1162	1162	1162	1162	0
26	20250320	195700	52367150	1162	1162	1162	1162	0
27	20250320	195600	52367150	1162	1162	1162	1162	0
28	20250320	195500	52367150	1162	1162	1162	1162	0
29	20250320	195400	52367150	1162	1162	1162	1162	0
30	20250320	195300	52367150	1162	1162	1162	1162	0
31	20250320	195200	52367150	1162	1162	1162	1162	0
32	20250320	195100	52367150	1162	1162	1162	1162	607
33	20250320	195000	52367150	1162	1162	1162	1162	0
34	20250320	194900	52367150	1162	1162	1162	1162	0
35	20250320	194800	52367150	1162	1162	1162	1162	0
36	20250320	194700	52367150	1162	1162	1162	1162	0
37	20250320	194600	52367150	1162	1162	1162	1162	0
38	20250320	194500	52367150	1162	1162	1162	1162	0
39	20250320	194400	52367150	1162	1162	1162	1162	0
40	20250320	194300	52367150	1162	1162	1162	1162	0
41	20250320	194200	52367150	1162	1162	1162	1162	0
42	20250320	194100	52367150	1162	1162	1162	1162	0
43	20250320	194000	52367150	1162	1162	1162	1162	0
44	20250320	193900	52367150	1162	1162	1162	1162	0
45	20250320	193800	52367150	1162	1162	1162	1162	0
46	20250320	193700	52367150	1162	1162	1162	1162	0
47	20250320	193600	52367150	1162	1162	1162	1162	0
48	20250320	193500	52367150	1162	1162	1162	1162	0
49	20250320	193400	52367150	1162	1162	1162	1162	0
50	20250320	193300	52367150	1162	1162	1162	1162	0
51	20250320	193200	52367150	1162	1162	1162	1162	0
52	20250320	193100	52367150	1162	1162	1162	1162	0
53	20250320	193000	52367150	1162	1162	1162	1162	0
54	20250320	192900	52367150	1162	1162	1162	1162	0
55	20250320	192800	52367150	1162	1162	1162	1162	0
56	20250320	192700	52367150	1162	1162	1162	1162	0
57	20250320	192600	52367150	1162	1162	1162	1162	0
58	20250320	192500	52367150	1162	1162	1162	1162	0
59	20250320	192400	52367150	1162	1162	1162	1162	0
60	20250320	192300	52367150	1162	1162	1162	1162	0
61	20250320	192200	52367150	1162	1162	1162	1162	0
62	20250320	192100	52367150	1162	1162	1162	1162	607
63	20250320	192000	52367150	1162	1162	1162	1162	0
64	20250320	191900	52367150	1162	1162	1162	1162	0
65	20250320	191800	52367150	1162	1162	1162	1162	0
66	20250320	191700	52367150	1162	1162	1162	1162	0
67	20250320	191600	52367150	1162	1162	1162	1162	0
68	20250320	191500	52367150	1162	1162	1162	1162	0
69	20250320	191400	52367150	1162	1162	1162	1162	0
70	20250320	191300	52367150	1162	1162	1162	1162	0
71	20250320	191200	52367150	1162	1162	1162	1162	0
72	20250320	191100	52367150	1162	1162	1162	1162	0
73	20250320	191000	52367150	1162	1162	1162	1162	0
74	20250320	190900	52367150	1162	1162	1162	1162	0
75	20250320	190800	52367150	1162	1162	1162	1162	0
76	20250320	190700	52367150	1162	1162	1162	1162	0
77	20250320	190600	52367150	1162	1162	1162	1162	0
78	20250320	190500	52367150	1162	1162	1162	1162	0
79	20250320	190400	52367150	1162	1162	1162	1162	0
80	20250320	190300	52367150	1162	1162	1162	1162	0
81	20250320	190200	52367150	1162	1162	1162	1162	0
82	20250320	190100	52367150	1162	1162	1162	1162	0
83	20250320	190000	52367150	1162	1162	1162	1162	0
84	20250320	185900	52367150	1162	1162	1162	1162	0
85	20250320	185800	52367150	1162	1162	1162	1162	0
86	20250320	185700	52367150	1162	1162	1162	1162	0
87	20250320	185600	52367150	1162	1162	1162	1162	0
88	20250320	185500	52367150	1162	1162	1162	1162	0
89	20250320	185400	52367150	1162	1162	1162	1162	0
90	20250320	185300	52367150	1162	1162	1162	1162	0
91	20250320	185200	52367150	1162	1162	1162	1162	0
92	20250320	185100	52367150	1162	1162	1162	1162	607
93	20250320	185000	52367150	1162	1162	1162	1162	0
94	20250320	184900	52367150	1162	1162	1162	1162	0
95	20250320	184800	52367150	1162	1162	1162	1162	0
96	20250320	184700	52367150	1162	1162	1162	1162	0
97	20250320	184600	52367150	1162	1162	1162	1162	0
98	20250320	184500	52367150	1162	1162	1162	1162	0
99	20250320	184400	52367150	1162	1162	1162	1162	0
100	20250320	184300	52367150	1162	1162	1162	1162	0
101	20250320	184200	52367150	1162	1162	1162	1162	0
102	20250320	184100	52367150	1162	1162	1162	1162	0
103	20250320	184000	52367150	1162	1162	1162	1162	0
104	20250320	183900	52367150	1162	1162	1162	1162	0
105	20250320	183800	52367150	1162	1162	1162	1162	0
106	20250320	183700	52367150	1162	1162	1162	1162	0
107	20250320	183600	52367150	1162	1162	1162	1162	0
108	20250320	183500	52367150	1162	1162	1162	1162	0
109	20250320	183400	52367150	1162	1162	1162	1162	0
110	20250320	183300	52367150	1162	1162	1162	1162	0
111	20250320	183200	52367150	1162	1162	1162	1162	0
112	20250320	183100	52367150	1162	1162	1162	1162	0
113	20250320	183000	52367150	1162	1162	1162	1162	0
114	20250320	182900	52367150	1162	1162	1162	1162	0
115	20250320	182800	52367150	1162	1162	1162	1162	0
116	20250320	182700	52367150	1162	1162	1162	1162	0
117	20250320	182600	52367150	1162	1162	1162	1162	0
118	20250320	182500	52367150	1162	1162	1162	1162	0
119	20250320	182400	52367150	1162	1162	1162	1162	0
120	20250320	182300	52367150	1162	1162	1162	1162	0
121	20250320	182200	52367150	1162	1162	1162	1162	0
122	20250320	182100	52367150	1162	1162	1162	1162	607
123	20250320	182000	52367150	1162	1162	1162	1162	0
124	20250320	181900	52367150	1162	1162	1162	1162	0
125	20250320	181800	52367150	1162	1162	1162	1162	0
126	20250320	181700	52367150	1162	1162	1162	1162	0
127	20250320	181600	52367150	1162	1162	1162	1162	0
128	20250320	181500	52367150	1162	1162	1162	1162	0
129	20250320	181400	52367150	1162	1162	1162	1162	0
130	20250320	181300	52367150	1162	1162	1162	1162	0
131	20250320	181200	52367150	1162	1162	1162	1162	0
132	20250320	181100	52367150	1162	1162	1162	1162	0
133	20250320	181000	52367150	1162	1162	1162	1162	0
134	20250320	180900	52367150	1162	1162	1162	1162	0
135	20250320	180800	52367150	1162	1162	1162	1162	0
136	20250320	180700	52367150	1162	1162	1162	1162	0
137	20250320	180600	52367150	1162	1162	1162	1162	0
138	20250320	180500	52367150	1162	1162	1162	1162	0
139	20250320	180400	52367150	1162	1162	1162	1162	0
140	20250320	180300	52367150	1162	1162	1162	1162	0
141	20250320	180200	52367150	1162	1162	1162	1162	0
142	20250320	180100	52367150	1162	1162	1162	1162	0
143	20250320	180000	52367150	1162	1162	1162	1162	0
144	20250320	175900	52367150	1162	1162	1162	1162	0
145	20250320	175800	52367150	1162	1162	1162	1162	0
146	20250320	175700	52367150	1162	1162	1162	1162	0
147	20250320	175600	52367150	1162	1162	1162	1162	0
148	20250320	175500	52367150	1162	1162	1162	1162	0
149	20250320	175400	52367150	1162	1162	1162	1162	0
150	20250320	175300	52367150	1162	1162	1162	1162	0
151	20250320	175200	52367150	1162	1162	1162	1162	0
152	20250320	175100	52367150	1162	1162	1162	1162	607
153	20250320	175000	52367150	1162	1162	1162	1162	0
154	20250320	174900	52367150	1162	1162	1162	1162	0
155	20250320	174800	52367150	1162	1162	1162	1162	0
156	20250320	174700	52367150	1162	1162	1162	1162	0
157	20250320	174600	52367150	1162	1162	1162	1162	0
158	20250320	174500	52367150	1162	1162	1162	1162	0
159	20250320	174400	52367150	1162	1162	1162	1162	0
160	20250320	174300	52367150	1162	1162	1162	1162	0
161	20250320	174200	52367150	1162	1162	1162	1162	0
162	20250320	174100	52367150	1162	1162	1162	1162	0
163	20250320	174000	52367150	1162	1162	1162	1162	0
164	20250320	173900	52367150	1162	1162	1162	1162	0
165	20250320	173800	52367150	1162	1162	1162	1162	0
166	20250320	173700	52367150	1162	1162	1162	1162	0
167	20250320	173600	52367150	1162	1162	1162	1162	0
168	20250320	173500	52367150	1162	1162	1162	1162	0
169	20250320	173400	52367150	1162	1162	1162	1162	0
170	20250320	173300	52367150	1162	1162	1162	1162	0
171	20250320	173200	52367150	1162	1162	1162	1162	0
172	20250320	173100	52367150	1162	1162	1162	1162	0
173	20250320	173000	52367150	1162	1162	1162	1162	0
174	20250320	172900	52367150	1162	1162	1162	1162	0
175	20250320	172800	52367150	1162	1162	1162	1162	0
176	20250320	172700	52367150	1162	1162	1162	1162	0
177	20250320	172600	52367150	1162	1162	1162	1162	0
178	20250320	172500	52367150	1162	1162	1162	1162	0
179	20250320	172400	52367150	1162	1162	1162	1162	0
180	20250320	172300	52367150	1162	1162	1162	1162	0
181	20250320	172200	52367150	1162	1162	1162	1162	0
182	20250320	172100	52367150	1162	1162	1162	1162	607
183	20250320	172000	52367150	1162	1162	1162	1162	0
184	20250320	171900	52367150	1162	1162	1162	1162	0
185	20250320	171800	52367150	1162	1162	1162	1162	0
186	20250320	171700	52367150	1162	1162	1162	1162	0
187	20250320	171600	52367150	1162	1162	1162	1162	0
188	20250320	171500	52367150	1162	1162	1162	1162	0
189	20250320	171400	52367150	1162	1162	1162	1162	0
190	20250320	171300	52367150	1162	1162	1162	1162	0
191	20250320	171200	52367150	1162	1162	1162	1162	0
192	20250320	171100	52367150	1162	1162	1162	1162	0
193	20250320	171000	52367150	1162	1162	1162	1162	0
194	20250320	170900	52367150	1162	1162	1162	1162	0
195	20250320	170800	52367150	1162	1162	1162	1162	0
196	20250320	170700	52367150	1162	1162	1162	1162	0
197	20250320	170600	52367150	1162	1162	1162	1162	0
198	20250320	170500	52367150	1162	1162	1162	1162	0
199	20250320	170400	52367150	1162	1162	1162	1162	0
200	20250320	170300	52367150	1162	1162	1162	1162	0
201	20250320	170200	52367150	1162	1162	1162	1162	0
202	20250320	170100	52367150	1162	1162	1162	1162	0
203	20250320	170000	52367150	1162	1162	1162	1162	0
204	20250320	165900	52367150	1162	1162	1162	1162	0
205	20250320	165800	52367150	1162	1162	1162	1162	0
206	20250320	165700	52367150	1162	1162	1162	1162	0
207	20250320	165600	52367150	1162	1162	1162	1162	0
208	20250320	165500	52367150	1162	1162	1162	1162	0
209	20250320	165400	52367150	1162	1162	1162	1162	0
210	20250320	165300	52367150	1162	1162	1162	1162	0
211	20250320	165200	52367150	1162	1162	1162	1162	0
212	20250320	165100	52367150	1162	1162	1162	1162	607
213	20250320	165000	52367150	1162	1162	1162	1162	0
214	20250320	164900	52367150	1162	1162	1162	1162	0
215	20250320	164800	52367150	1162	1162	1162	1162	0
216	20250320	164700	52367150	1162	1162	1162	1162	0
217	20250320	164600	52367150	1162	1162	1162	1162	0
218	20250320	164500	52367150	1162	1162	1162	1162	0
219	20250320	164400	52367150	1162	1162	1162	1162	0
220	20250320	164300	52367150	1162	1162	1162	1162	0
221	20250320	164200	52367150	1162	1162	1162	1162	0
222	20250320	164100	52367150	1162	1162	1162	1162	0
223	20250320	164000	52367150	1162	1162	1162	1162	0
224	20250320	163900	52367150	1162	1162	1162	1162	0
225	20250320	163800	52367150	1162	1162	1162	1162	0
226	20250320	163700	52367150	1162	1162	1162	1162	0
227	20250320	163600	52367150	1162	1162	1162	1162	0
228	20250320	163500	52367150	1162	1162	1162	1162	0
229	20250320	163400	52367150	1162	1162	1162	1162	0
230	20250320	163300	52367150	1162	1162	1162	1162	0
231	20250320	163200	52367150	1162	1162	1162	1162	0
232	20250320	163100	52367150	1162	1162	1162	1162	0
233	20250320	163000	52367150	1162	1162	1162	1162	0
234	20250320	162900	52367150	1162	1162	1162	1162	0
235	20250320	162800	52367150	1162	1162	1162	1162	0
236	20250320	162700	52367150	1162	1162	1162	1162	0
237	20250320	162600	52367150	1162	1162	1162	1162	0
238	20250320	162500	52367150	1162	1162	1162	1162	0
239	20250320	162400	52367150	1162	1162	1162	1162	0
240	20250320	162300	52367150	1162	1162	1162	1162	0
241	20250320	162200	52367150	1162	1162	1162	1162	0
242	20250320	162100	52367150	1162	1162	1162	1162	607
243	20250320	162000	52367150	1162	1162	1162	1162	0
244	20250320	161900	52367150	1162	1162	1162	1162	0
245	20250320	161800	52367150	1162	1162	1162	1162	0
246	20250320	161700	52367150	1162	1162	1162	1162	0
247	20250320	161600	52367150	1162	1162	1162	1162	0
248	20250320	161500	52367150	1162	1162	1162	1162	0
249	20250320	161400	52367150	1162	1162	1162	1162	0
250	20250320	161300	52367150	1162	1162	1162	1162	0
251	20250320	161200	52367150	1162	1162	1162	1162	0
252	20250320	161100	52367150	1162	1162	1162	1162	0
253	20250320	161000	52367150	1162	1162	1162	1162	0
254	20250320	160900	52367150	1162	1162	1162	1162	0
255	20250320	160800	52367150	1162	1162	1162	1162	0
256	20250320	160700	52367150	1162	1162	1162	1162	0
257	20250320	160600	52367150	1162	1162	1162	1162	0
258	20250320	160500	52367150	1162	1162	1162	1162	0
259	20250320	160400	52367150	1162	1162	1162	1162	0
260	20250320	160300	52367150	1162	1162	1162	1162	0
261	20250320	160200	52367150	1162	1162	1162	1162	0
262	20250320	160100	52367150	1162	1162	1162	1162	0
263	20250320	160000	52367150	1162	1162	1162	1162	0
264	20250320	155900	52367150	1162	1162	1162	1162	0
265	20250320	155800	52367150	1162	1162	1162	1162	0
266	20250320	155700	52367150	1162	1162	1162	1162	0
267	20250320	155600	52367150	1162	1162	1162	1162	0
268	20250320	155500	52367150	1162	1162	1162	1162	0
269	20250320	155400	52367150	1162	1162	1162	1162	0
270	20250320	155300	52367150	1162	1162	1162	1162	0
271	20250320	155200	52367150	1162	1162	1162	1162	0
272	20250320	155100	52367150	1162	1162	1162	1162	607
273	20250320	155000	52367150	1162	1162	1162	1162	0
274	20250320	154900	52367150	1162	1162	1162	1162	0
275	20250320	154800	52367150	1162	1162	1162	1162	0
276	20250320	154700	52367150	1162	1162	1162	1162	0
277	20250320	154600	52367150	1162	1162	1162	1162	0
278	20250320	154500	52367150	1162	1162	1162	1162	0
279	20250320	154400	52367150	1162	1162	1162	1162	0
280	20250320	154300	52367150	1162	1162	1162	1162	0
281	20250320	154200	52367150	1162	1162	1162	1162	0
282	20250320	154100	52367150	1162	1162	1162	1162	0
283	20250320	154000	52367150	1162	1162	1162	1162	0
284	20250320	153900	52367150	1162	1162	1162	1162	0
285	20250320	153800	52367150	1162	1162	1162	1162	0
286	20250320	153700	52367150	1162	1162	1162	1162	0
287	20250320	153600	52367150	1162	1162	1162	1162	0
288	20250320	153500	52367150	1162	1162	1162	1162	0
289	20250320	153400	52367150	1162	1162	1162	1162	0
290	20250320	153300	52367150	1162	1162	1162	1162	0
291	20250320	153200	52367150	1162	1162	1162	1162	0
292	20250320	153100	52367150	1162	1162	1162	1162	0
293	20250320	153000	52367150	1162	1162	1162	1162	607
294	20250320	152900	51661816	1163	1163	1163	1163	0
295	20250320	152800	51661816	1163	1163	1163	1163	0
296	20250320	152700	51661816	1163	1163	1163	1163	0
297	20250320	152600	51661816	1163	1163	1163	1163	0
298	20250320	152500	51661816	1163	1163	1163	1163	0
299	20250320	152400	51661816	1163	1163	1163	1163	0
300	20250320	152300	51661816	1163	1163	1163	1163	0
301	20250320	152200	51661816	1163	1163	1163	1163	0
302	20250320	152100	51661816	1163	1163	1163	1163	0
303	20250320	152000	51661816	1163	1163	1163	1163	0
304	20250320	151900	51661816	1163	1165	1165	1163	1000
305	20250320	151800	50498359	1166	1165	1166	1165	38
306	20250320	151700	50454082	1169	1169	1169	1169	0
307	20250320	151600	50454082	1169	1169	1169	1169	0
308	20250320	151500	50454082	1169	1169	1169	1169	0
309	20250320	151400	50454082	1169	1169	1169	1169	0
310	20250320	151300	50454082	1169	1169	1169	1169	0
311	20250320	151200	50454082	1169	1169	1169	1169	0
312	20250320	151100	50454082	1169	1169	1169	1169	0
313	20250320	151000	50454082	1169	1169	1169	1169	0
314	20250320	150900	50454082	1169	1169	1169	1169	3
315	20250320	150800	50450575	1169	1169	1169	1169	0
316	20250320	150700	50450575	1169	1169	1169	1169	10
317	20250320	150600	50438885	1169	1169	1169	1169	0
318	20250320	150500	50438885	1169	1169	1169	1169	0
319	20250320	150400	50438885	1169	1169	1169	1169	0
320	20250320	150300	50438885	1169	1169	1169	1169	0
321	20250320	150200	50438885	1169	1169	1169	1169	0
322	20250320	150100	50438885	1169	1169	1169	1169	0
323	20250320	150000	50438885	1169	1168	1169	1168	19
324	20250320	145900	50416692	1168	1168	1168	1168	0
325	20250320	145800	50416692	1168	1166	1168	1165	1801
326	20250320	145700	48318514	1168	1168	1168	1168	10
327	20250320	145600	48306834	1168	1168	1168	1168	0
328	20250320	145500	48306834	1168	1165	1168	1165	401
329	20250320	145400	47839666	1165	1165	1165	1165	0
330	20250320	145300	47839666	1165	1165	1165	1165	1608
331	20250320	145200	45966346	1165	1165	1165	1165	0
332	20250320	145100	45966346	1165	1165	1165	1165	100
333	20250320	145000	45849846	1165	1165	1165	1165	10
334	20250320	144900	45838196	1169	1169	1169	1169	0
335	20250320	144800	45838196	1169	1169	1169	1169	0
336	20250320	144700	45838196	1169	1169	1169	1169	0
337	20250320	144600	45838196	1169	1169	1169	1169	0
338	20250320	144500	45838196	1169	1169	1169	1169	1
339	20250320	144400	45837027	1164	1164	1164	1164	30
340	20250320	144300	45802107	1163	1164	1164	1163	1000
341	20250320	144200	44638851	1173	1173	1173	1173	0
342	20250320	144100	44638851	1173	1173	1173	1173	0
343	20250320	144000	44638851	1173	1173	1173	1173	0
344	20250320	143900	44638851	1173	1173	1173	1173	0
345	20250320	143800	44638851	1173	1172	1173	1172	500
346	20250320	143700	44052541	1172	1170	1172	1170	500
347	20250320	143600	43467433	1170	1170	1170	1170	0
348	20250320	143500	43467433	1170	1170	1170	1170	0
349	20250320	143400	43467433	1170	1170	1170	1170	1
350	20250320	143300	43466263	1163	1163	1163	1163	0
351	20250320	143200	43466263	1163	1163	1163	1163	0
352	20250320	143100	43466263	1163	1163	1163	1163	500
353	20250320	143000	42884763	1163	1163	1163	1163	1000
354	20250320	142900	41721763	1170	1170	1170	1170	0
355	20250320	142800	41721763	1170	1169	1170	1169	1000
356	20250320	142700	40552182	1169	1167	1169	1167	69
357	20250320	142600	40471653	1162	1163	1163	1162	1267
358	20250320	142500	38999395	1169	1169	1169	1169	0
359	20250320	142400	38999395	1169	1169	1169	1169	0
360	20250320	142300	38999395	1169	1169	1169	1169	0
361	20250320	142200	38999395	1169	1169	1169	1169	0
362	20250320	142100	38999395	1169	1169	1169	1169	0
363	20250320	142000	38999395	1169	1169	1169	1169	0
364	20250320	141900	38999395	1169	1169	1169	1169	0
365	20250320	141800	38999395	1169	1169	1169	1169	6
366	20250320	141700	38992381	1169	1169	1169	1169	1
367	20250320	141600	38991212	1162	1162	1162	1162	0
368	20250320	141500	38991212	1162	1162	1162	1162	0
369	20250320	141400	38991212	1162	1162	1162	1162	0
370	20250320	141300	38991212	1162	1163	1163	1162	83
371	20250320	141200	38894695	1162	1162	1162	1162	0
372	20250320	141100	38894695	1162	1162	1162	1162	0
373	20250320	141000	38894695	1162	1162	1162	1162	0
374	20250320	140900	38894695	1162	1162	1162	1162	0
375	20250320	140800	38894695	1162	1165	1165	1162	1000
376	20250320	140700	37732349	1172	1172	1172	1172	0
377	20250320	140600	37732349	1172	1172	1172	1172	13
378	20250320	140500	37717113	1172	1172	1172	1172	6
379	20250320	140400	37710081	1172	1172	1172	1172	0
380	20250320	140300	37710081	1172	1172	1172	1172	0
381	20250320	140200	37710081	1172	1172	1172	1172	0
382	20250320	140100	37710081	1172	1172	1172	1172	0
383	20250320	140000	37710081	1172	1172	1172	1172	0
384	20250320	135900	37710081	1172	1172	1172	1172	0
385	20250320	135800	37710081	1172	1172	1172	1172	0
386	20250320	135700	37710081	1172	1172	1172	1172	0
387	20250320	135600	37710081	1172	1172	1172	1172	0
388	20250320	135500	37710081	1172	1172	1172	1172	0
389	20250320	135400	37710081	1172	1172	1172	1172	0
390	20250320	135300	37710081	1172	1172	1172	1172	1
391	20250320	135200	37708909	1162	1162	1162	1162	937
392	20250320	135100	36620115	1162	1162	1162	1162	91
393	20250320	135000	36514373	1162	1162	1162	1162	100
394	20250320	134900	36398173	1162	1162	1162	1162	0
395	20250320	134800	36398173	1162	1162	1162	1162	402
396	20250320	134700	35931049	1162	1162	1162	1162	0
397	20250320	134600	35931049	1162	1162	1162	1162	0
398	20250320	134500	35931049	1162	1162	1162	1162	45
399	20250320	134400	35878759	1162	1162	1162	1162	0
400	20250320	134300	35878759	1162	1162	1162	1162	0
401	20250320	134200	35878759	1162	1162	1162	1162	0
402	20250320	134100	35878759	1162	1163	1163	1162	295
403	20250320	134000	35535921	1163	1163	1163	1163	179
404	20250320	133900	35327744	1162	1162	1162	1162	0
405	20250320	133800	35327744	1162	1162	1162	1162	0
406	20250320	133700	35327744	1162	1162	1162	1162	0
407	20250320	133600	35327744	1162	1162	1162	1162	0
408	20250320	133500	35327744	1162	1170	1170	1162	1409
409	20250320	133400	33688389	1173	1173	1173	1173	1
410	20250320	133300	33687216	1174	1174	1174	1174	0
411	20250320	133200	33687216	1174	1174	1174	1174	0
412	20250320	133100	33687216	1174	1174	1174	1174	0
413	20250320	133000	33687216	1174	1174	1174	1174	0
414	20250320	132900	33687216	1174	1174	1174	1174	0
415	20250320	132800	33687216	1174	1174	1174	1174	0
416	20250320	132700	33687216	1174	1174	1174	1174	0
417	20250320	132600	33687216	1174	1174	1174	1174	0
418	20250320	132500	33687216	1174	1174	1174	1174	0
419	20250320	132400	33687216	1174	1174	1174	1174	0
420	20250320	132300	33687216	1174	1174	1174	1174	0
421	20250320	132200	33687216	1174	1174	1174	1174	0
422	20250320	132100	33687216	1174	1174	1174	1174	0
423	20250320	132000	33687216	1174	1174	1174	1174	21
424	20250320	131900	33662562	1174	1174	1174	1174	0
425	20250320	131800	33662562	1174	1174	1174	1174	0
426	20250320	131700	33662562	1174	1174	1174	1174	0
427	20250320	131600	33662562	1174	1174	1174	1174	0
428	20250320	131500	33662562	1174	1174	1174	1174	77
429	20250320	131400	33572164	1174	1174	1174	1174	0
430	20250320	131300	33572164	1174	1174	1174	1174	0
431	20250320	131200	33572164	1174	1174	1174	1174	0
432	20250320	131100	33572164	1174	1174	1174	1174	0
433	20250320	131000	33572164	1174	1174	1174	1174	15
434	20250320	130900	33554554	1174	1174	1174	1174	0
435	20250320	130800	33554554	1174	1174	1174	1174	0
436	20250320	130700	33554554	1174	1174	1174	1174	0
437	20250320	130600	33554554	1174	1174	1174	1174	0
438	20250320	130500	33554554	1174	1174	1174	1174	0
439	20250320	130400	33554554	1174	1174	1174	1174	0
440	20250320	130300	33554554	1174	1174	1174	1174	0
441	20250320	130200	33554554	1174	1174	1174	1174	0
442	20250320	130100	33554554	1174	1174	1174	1174	0
443	20250320	130000	33554554	1174	1174	1174	1174	0
444	20250320	125900	33554554	1174	1174	1174	1174	0
445	20250320	125800	33554554	1174	1174	1174	1174	0
446	20250320	125700	33554554	1174	1173	1174	1173	201
447	20250320	125600	33318780	1173	1173	1173	1173	0
448	20250320	125500	33318780	1173	1173	1173	1173	0
449	20250320	125400	33318780	1173	1173	1173	1173	4000
450	20250320	125300	28626780	1173	1173	1173	1173	0
451	20250320	125200	28626780	1173	1174	1174	1173	168
452	20250320	125100	28429648	1174	1174	1174	1174	0
453	20250320	125000	28429648	1174	1174	1174	1174	0
454	20250320	124900	28429648	1174	1174	1174	1174	0
455	20250320	124800	28429648	1174	1174	1174	1174	0
456	20250320	124700	28429648	1174	1174	1174	1174	0
457	20250320	124600	28429648	1174	1174	1174	1174	0
458	20250320	124500	28429648	1174	1174	1174	1174	0
459	20250320	124400	28429648	1174	1174	1174	1174	0
460	20250320	124300	28429648	1174	1174	1174	1174	0
461	20250320	124200	28429648	1174	1174	1174	1174	0
462	20250320	124100	28429648	1174	1174	1174	1174	0
463	20250320	124000	28429648	1174	1174	1174	1174	0
464	20250320	123900	28429648	1174	1174	1174	1174	0
465	20250320	123800	28429648	1174	1174	1174	1174	1
466	20250320	123700	28428474	1167	1167	1167	1167	19
467	20250320	123600	28406301	1174	1174	1174	1174	0
468	20250320	123500	28406301	1174	1174	1174	1174	0
469	20250320	123400	28406301	1174	1174	1174	1174	0
470	20250320	123300	28406301	1174	1174	1174	1174	0
471	20250320	123200	28406301	1174	1174	1174	1174	2000
472	20250320	123100	26058301	1174	1174	1174	1174	0
473	20250320	123000	26058301	1174	1174	1174	1174	0
474	20250320	122900	26058301	1174	1174	1174	1174	0
475	20250320	122800	26058301	1174	1174	1174	1174	0
476	20250320	122700	26058301	1174	1174	1174	1174	0
477	20250320	122600	26058301	1174	1174	1174	1174	0
478	20250320	122500	26058301	1174	1174	1174	1174	0
479	20250320	122400	26058301	1174	1174	1174	1174	0
480	20250320	122300	26058301	1174	1174	1174	1174	0
481	20250320	122200	26058301	1174	1174	1174	1174	0
482	20250320	122100	26058301	1174	1174	1174	1174	0
483	20250320	122000	26058301	1174	1174	1174	1174	0
484	20250320	121900	26058301	1174	1174	1174	1174	0
485	20250320	121800	26058301	1174	1174	1174	1174	0
486	20250320	121700	26058301	1174	1174	1174	1174	0
487	20250320	121600	26058301	1174	1174	1174	1174	0
488	20250320	121500	26058301	1174	1174	1174	1174	0
489	20250320	121400	26058301	1174	1174	1174	1174	0
490	20250320	121300	26058301	1174	1174	1174	1174	0
491	20250320	121200	26058301	1174	1174	1174	1174	0
492	20250320	121100	26058301	1174	1174	1174	1174	0
493	20250320	121000	26058301	1174	1174	1174	1174	0
494	20250320	120900	26058301	1174	1174	1174	1174	0
495	20250320	120800	26058301	1174	1174	1174	1174	60
496	20250320	120700	25987861	1174	1174	1174	1174	0
497	20250320	120600	25987861	1174	1174	1174	1174	10
498	20250320	120500	25976121	1174	1174	1174	1174	0
499	20250320	120400	25976121	1174	1174	1174	1174	0
500	20250320	120300	25976121	1174	1174	1174	1174	0
501	20250320	120200	25976121	1174	1174	1174	1174	77
502	20250320	120100	25885723	1174	1174	1174	1174	0
503	20250320	120000	25885723	1174	1174	1174	1174	0
504	20250320	115900	25885723	1174	1174	1174	1174	0
505	20250320	115800	25885723	1174	1174	1174	1174	0
506	20250320	115700	25885723	1174	1174	1174	1174	0
507	20250320	115600	25885723	1174	1174	1174	1174	0
508	20250320	115500	25885723	1174	1174	1174	1174	0
509	20250320	115400	25885723	1174	1174	1174	1174	0
510	20250320	115300	25885723	1174	1174	1174	1174	0
511	20250320	115200	25885723	1174	1174	1174	1174	0
512	20250320	115100	25885723	1174	1174	1174	1174	0
513	20250320	115000	25885723	1174	1174	1174	1174	0
514	20250320	114900	25885723	1174	1174	1174	1174	0
515	20250320	114800	25885723	1174	1174	1174	1174	0
516	20250320	114700	25885723	1174	1174	1174	1174	0
517	20250320	114600	25885723	1174	1174	1174	1174	0
518	20250320	114500	25885723	1174	1174	1174	1174	0
519	20250320	114400	25885723	1174	1174	1174	1174	0
520	20250320	114300	25885723	1174	1174	1174	1174	0
521	20250320	114200	25885723	1174	1174	1174	1174	0
522	20250320	114100	25885723	1174	1174	1174	1174	0
523	20250320	114000	25885723	1174	1174	1174	1174	0
524	20250320	113900	25885723	1174	1174	1174	1174	0
525	20250320	113800	25885723	1174	1174	1174	1174	79
526	20250320	113700	25792977	1174	1174	1174	1174	0
527	20250320	113600	25792977	1174	1174	1174	1174	0
528	20250320	113500	25792977	1174	1174	1174	1174	0
529	20250320	113400	25792977	1174	1174	1174	1174	0
530	20250320	113300	25792977	1174	1174	1174	1174	320
531	20250320	113200	25417297	1174	1174	1174	1174	0
532	20250320	113100	25417297	1174	1174	1174	1174	0
533	20250320	113000	25417297	1174	1173	1174	1173	17
534	20250320	112900	25397355	1173	1173	1173	1173	0
535	20250320	112800	25397355	1173	1173	1173	1173	0
536	20250320	112700	25397355	1173	1173	1173	1173	80
537	20250320	112600	25303515	1173	1173	1173	1173	0
538	20250320	112500	25303515	1173	1173	1173	1173	0
539	20250320	112400	25303515	1173	1171	1173	1163	33
540	20250320	112300	25264854	1171	1171	1171	1171	60
541	20250320	112200	25194594	1171	1171	1171	1171	0
542	20250320	112100	25194594	1171	1171	1171	1171	0
543	20250320	112000	25194594	1171	1171	1171	1171	0
544	20250320	111900	25194594	1171	1171	1171	1171	3
545	20250320	111800	25191081	1171	1171	1171	1171	1
546	20250320	111700	25189910	1162	1162	1162	1162	0
547	20250320	111600	25189910	1162	1162	1162	1162	0
548	20250320	111500	25189910	1162	1162	1162	1162	4851
549	20250320	111400	19553048	1162	1162	1162	1162	34
550	20250320	111300	19513540	1171	1171	1171	1171	0
551	20250320	111200	19513540	1171	1171	1171	1171	0
552	20250320	111100	19513540	1171	1171	1171	1171	0
553	20250320	111000	19513540	1171	1171	1171	1171	0
554	20250320	110900	19513540	1171	1171	1171	1171	0
555	20250320	110800	19513540	1171	1171	1171	1171	0
556	20250320	110700	19513540	1171	1171	1171	1171	0
557	20250320	110600	19513540	1171	1171	1171	1171	5
558	20250320	110500	19507685	1172	1172	1172	1172	5
559	20250320	110400	19501825	1172	1172	1172	1172	0
560	20250320	110300	19501825	1172	1172	1172	1172	0
561	20250320	110200	19501825	1172	1172	1172	1172	0
562	20250320	110100	19501825	1172	1172	1172	1172	0
563	20250320	110000	19501825	1172	1160	1172	1160	16
564	20250320	105900	19483253	1172	1172	1172	1172	1
565	20250320	105800	19482081	1160	1160	1160	1160	1
566	20250320	105700	19480921	1160	1161	1161	1160	2720
567	20250320	105600	16325715	1172	1172	1172	1172	0
568	20250320	105500	16325715	1172	1172	1172	1172	1
569	20250320	105400	16324543	1162	1162	1162	1162	0
570	20250320	105300	16324543	1162	1162	1162	1162	0
571	20250320	105200	16324543	1162	1162	1162	1162	1000
572	20250320	105100	15162543	1161	1169	1169	1161	700
573	20250320	105000	14349407	1174	1174	1174	1174	0
574	20250320	104900	14349407	1174	1174	1174	1174	0
575	20250320	104800	14349407	1174	1174	1174	1174	1
576	20250320	104700	14348233	1163	1163	1163	1163	1700
577	20250320	104600	12371133	1175	1175	1175	1175	0
578	20250320	104500	12371133	1175	1175	1175	1175	1
579	20250320	104400	12369958	1164	1164	1164	1164	0
580	20250320	104300	12369958	1164	1164	1164	1164	0
581	20250320	104200	12369958	1164	1164	1164	1164	333
582	20250320	104100	11982346	1164	1168	1168	1164	2200
583	20250320	104000	9421504	1168	1170	1170	1168	30
584	20250320	103900	9386433	1170	1170	1170	1170	100
585	20250320	103800	9269433	1170	1172	1172	1170	1100
586	20250320	103700	7982186	1172	1173	1173	1172	900
587	20250320	103600	6927378	1179	1179	1179	1179	0
588	20250320	103500	6927378	1179	1179	1179	1179	0
589	20250320	103400	6927378	1179	1179	1179	1179	0
590	20250320	103300	6927378	1179	1179	1179	1179	1
591	20250320	103200	6926199	1173	1173	1173	1173	508
592	20250320	103100	6330315	1174	1174	1174	1174	0
593	20250320	103000	6330315	1174	1174	1174	1174	110
594	20250320	102900	6201175	1175	1175	1175	1175	0
595	20250320	102800	6201175	1175	1175	1175	1175	0
596	20250320	102700	6201175	1175	1175	1175	1175	0
597	20250320	102600	6201175	1175	1175	1175	1175	31
598	20250320	102500	6164750	1176	1176	1176	1176	7
599	20250320	102400	6156518	1179	1179	1179	1179	2
600	20250320	102300	6154160	1179	1179	1179	1179	10
601	20250320	102200	6142370	1179	1179	1179	1179	13
602	20250320	102100	6127043	1184	1184	1184	1184	0
603	20250320	102000	6127043	1184	1184	1184	1184	0
604	20250320	101900	6127043	1184	1184	1184	1184	0
605	20250320	101800	6127043	1184	1176	1184	1176	581
606	20250320	101700	5443779	1184	1184	1184	1184	0
607	20250320	101600	5443779	1184	1184	1184	1184	0
608	20250320	101500	5443779	1184	1184	1184	1184	0
609	20250320	101400	5443779	1184	1184	1184	1184	0
610	20250320	101300	5443779	1184	1184	1184	1184	0
611	20250320	101200	5443779	1184	1184	1184	1184	3
612	20250320	101100	5440227	1184	1184	1184	1184	0
613	20250320	101000	5440227	1184	1184	1184	1184	0
614	20250320	100900	5440227	1184	1184	1184	1184	0
615	20250320	100800	5440227	1184	1184	1184	1184	0
616	20250320	100700	5440227	1184	1176	1184	1176	11
617	20250320	100600	5427283	1186	1186	1186	1186	0
618	20250320	100500	5427283	1186	1186	1186	1186	0
619	20250320	100400	5427283	1186	1186	1186	1186	0
620	20250320	100300	5427283	1186	1186	1186	1186	0
621	20250320	100200	5427283	1186	1186	1186	1186	0
622	20250320	100100	5427283	1186	1186	1186	1186	0
623	20250320	100000	5427283	1186	1186	1186	1186	0
624	20250320	095900	5427283	1186	1186	1186	1186	11
625	20250320	095800	5414237	1175	1183	1183	1175	3000
626	20250320	095700	1885053	1188	1188	1188	1188	0
627	20250320	095600	1885053	1188	1188	1188	1188	40
628	20250320	095500	1837533	1189	1189	1189	1189	0
629	20250320	095400	1837533	1189	1189	1189	1189	0
630	20250320	095300	1837533	1189	1189	1189	1189	0
631	20250320	095200	1837533	1189	1189	1189	1189	10
632	20250320	095100	1825643	1189	1189	1189	1189	0
633	20250320	095000	1825643	1189	1189	1189	1189	0
634	20250320	094900	1825643	1189	1189	1189	1189	0
635	20250320	094800	1825643	1189	1189	1189	1189	0
636	20250320	094700	1825643	1189	1189	1189	1189	0
637	20250320	094600	1825643	1189	1187	1189	1187	15
638	20250320	094500	1807812	1187	1187	1187	1187	2
639	20250320	094400	1805438	1187	1187	1187	1187	2
640	20250320	094300	1803064	1185	1185	1185	1185	501
641	20250320	094200	1209379	1189	1189	1189	1189	0
642	20250320	094100	1209379	1189	1189	1189	1189	0
643	20250320	094000	1209379	1189	1189	1189	1189	0
644	20250320	093900	1209379	1189	1189	1189	1189	1
645	20250320	093800	1208190	1189	1189	1189	1189	0
646	20250320	093700	1208190	1189	1189	1189	1189	0
647	20250320	093600	1208190	1189	1189	1189	1189	0
648	20250320	093500	1208190	1189	1189	1189	1189	15
649	20250320	093400	1190355	1190	1190	1190	1190	0
650	20250320	093300	1190355	1190	1190	1190	1190	0
651	20250320	093200	1190355	1190	1186	1190	1186	172
652	20250320	093100	986105	1188	1188	1188	1188	0
653	20250320	093000	986105	1188	1188	1188	1188	10
654	20250320	092900	974225	1189	1189	1189	1189	20
655	20250320	092800	950445	1192	1192	1192	1192	0
656	20250320	092700	950445	1192	1192	1192	1192	0
657	20250320	092600	950445	1192	1192	1192	1192	0
658	20250320	092500	950445	1192	1192	1192	1192	0
659	20250320	092400	950445	1192	1192	1192	1192	0
660	20250320	092300	950445	1192	1192	1192	1192	0
661	20250320	092200	950445	1192	1192	1192	1192	0
662	20250320	092100	950445	1192	1192	1192	1192	0
663	20250320	092000	950445	1192	1192	1192	1192	0
664	20250320	091900	950445	1192	1192	1192	1192	0
665	20250320	091800	950445	1192	1192	1192	1192	0
666	20250320	091700	950445	1192	1192	1192	1192	2
667	20250320	091600	948061	1194	1194	1194	1194	0
668	20250320	091500	948061	1194	1194	1194	1194	0
669	20250320	091400	948061	1194	1194	1194	1194	0
670	20250320	091300	948061	1194	1194	1194	1194	0
671	20250320	091200	948061	1194	1194	1194	1194	0
672	20250320	091100	948061	1194	1194	1194	1194	50
673	20250320	091000	888361	1198	1198	1198	1198	0
674	20250320	090900	888361	1198	1198	1198	1198	0
675	20250320	090800	888361	1198	1198	1198	1198	0
676	20250320	090700	888361	1198	1198	1198	1198	0
677	20250320	090600	888361	1198	1198	1198	1198	0
678	20250320	090500	888361	1198	1189	1198	1189	49
679	20250320	090400	830075	1189	1180	1189	1180	226
680	20250320	090300	562737	1180	1180	1180	1180	0
681	20250320	090200	562737	1180	1176	1180	1176	90
682	20250320	090100	456754	1177	1172	1177	1172	389
683	20250320	090000	0	1174	1174	1174	1174	0