KissMeData/179530/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	203700	88889335	1669	1669	1669	1669	872
3	20250320	203600	88889335	1669	1669	1669	1669	0
4	20250320	203500	88889335	1669	1669	1669	1669	0
5	20250320	203400	88889335	1669	1669	1669	1669	0
6	20250320	203300	88889335	1669	1669	1669	1669	0
7	20250320	203200	88889335	1669	1669	1669	1669	0
8	20250320	203100	88889335	1669	1669	1669	1669	0
9	20250320	203000	88889335	1669	1669	1669	1669	0
10	20250320	202900	88889335	1669	1669	1669	1669	0
11	20250320	202800	88889335	1669	1669	1669	1669	0
12	20250320	202700	88889335	1669	1669	1669	1669	0
13	20250320	202600	88889335	1669	1669	1669	1669	0
14	20250320	202500	88889335	1669	1669	1669	1669	0
15	20250320	202400	88889335	1669	1669	1669	1669	0
16	20250320	202300	88889335	1669	1669	1669	1669	0
17	20250320	202200	88889335	1669	1669	1669	1669	0
18	20250320	202100	88889335	1669	1669	1669	1669	0
19	20250320	202000	88889335	1669	1669	1669	1669	0
20	20250320	201900	88889335	1669	1669	1669	1669	0
21	20250320	201800	88889335	1669	1669	1669	1669	0
22	20250320	201700	88889335	1669	1669	1669	1669	0
23	20250320	201600	88889335	1669	1669	1669	1669	0
24	20250320	201500	88889335	1669	1669	1669	1669	0
25	20250320	201400	88889335	1669	1669	1669	1669	0
26	20250320	201300	88889335	1669	1669	1669	1669	0
27	20250320	201200	88889335	1669	1669	1669	1669	0
28	20250320	201100	88889335	1669	1669	1669	1669	0
29	20250320	201000	88889335	1669	1669	1669	1669	0
30	20250320	200900	88889335	1669	1669	1669	1669	0
31	20250320	200800	88889335	1669	1669	1669	1669	0
32	20250320	200700	88889335	1669	1669	1669	1669	872
33	20250320	200600	88889335	1669	1669	1669	1669	0
34	20250320	200500	88889335	1669	1669	1669	1669	0
35	20250320	200400	88889335	1669	1669	1669	1669	0
36	20250320	200300	88889335	1669	1669	1669	1669	0
37	20250320	200200	88889335	1669	1669	1669	1669	0
38	20250320	200100	88889335	1669	1669	1669	1669	0
39	20250320	200000	88889335	1669	1669	1669	1669	0
40	20250320	195900	88889335	1669	1669	1669	1669	0
41	20250320	195800	88889335	1669	1669	1669	1669	0
42	20250320	195700	88889335	1669	1669	1669	1669	0
43	20250320	195600	88889335	1669	1669	1669	1669	0
44	20250320	195500	88889335	1669	1669	1669	1669	0
45	20250320	195400	88889335	1669	1669	1669	1669	0
46	20250320	195300	88889335	1669	1669	1669	1669	0
47	20250320	195200	88889335	1669	1669	1669	1669	0
48	20250320	195100	88889335	1669	1669	1669	1669	0
49	20250320	195000	88889335	1669	1669	1669	1669	0
50	20250320	194900	88889335	1669	1669	1669	1669	0
51	20250320	194800	88889335	1669	1669	1669	1669	0
52	20250320	194700	88889335	1669	1669	1669	1669	0
53	20250320	194600	88889335	1669	1669	1669	1669	0
54	20250320	194500	88889335	1669	1669	1669	1669	0
55	20250320	194400	88889335	1669	1669	1669	1669	0
56	20250320	194300	88889335	1669	1669	1669	1669	0
57	20250320	194200	88889335	1669	1669	1669	1669	0
58	20250320	194100	88889335	1669	1669	1669	1669	0
59	20250320	194000	88889335	1669	1669	1669	1669	0
60	20250320	193900	88889335	1669	1669	1669	1669	0
61	20250320	193800	88889335	1669	1669	1669	1669	0
62	20250320	193700	88889335	1669	1669	1669	1669	872
63	20250320	193600	88889335	1669	1669	1669	1669	0
64	20250320	193500	88889335	1669	1669	1669	1669	0
65	20250320	193400	88889335	1669	1669	1669	1669	0
66	20250320	193300	88889335	1669	1669	1669	1669	0
67	20250320	193200	88889335	1669	1669	1669	1669	0
68	20250320	193100	88889335	1669	1669	1669	1669	0
69	20250320	193000	88889335	1669	1669	1669	1669	0
70	20250320	192900	88889335	1669	1669	1669	1669	0
71	20250320	192800	88889335	1669	1669	1669	1669	0
72	20250320	192700	88889335	1669	1669	1669	1669	0
73	20250320	192600	88889335	1669	1669	1669	1669	0
74	20250320	192500	88889335	1669	1669	1669	1669	0
75	20250320	192400	88889335	1669	1669	1669	1669	0
76	20250320	192300	88889335	1669	1669	1669	1669	0
77	20250320	192200	88889335	1669	1669	1669	1669	0
78	20250320	192100	88889335	1669	1669	1669	1669	0
79	20250320	192000	88889335	1669	1669	1669	1669	0
80	20250320	191900	88889335	1669	1669	1669	1669	0
81	20250320	191800	88889335	1669	1669	1669	1669	0
82	20250320	191700	88889335	1669	1669	1669	1669	0
83	20250320	191600	88889335	1669	1669	1669	1669	0
84	20250320	191500	88889335	1669	1669	1669	1669	0
85	20250320	191400	88889335	1669	1669	1669	1669	0
86	20250320	191300	88889335	1669	1669	1669	1669	0
87	20250320	191200	88889335	1669	1669	1669	1669	0
88	20250320	191100	88889335	1669	1669	1669	1669	0
89	20250320	191000	88889335	1669	1669	1669	1669	0
90	20250320	190900	88889335	1669	1669	1669	1669	0
91	20250320	190800	88889335	1669	1669	1669	1669	0
92	20250320	190700	88889335	1669	1669	1669	1669	872
93	20250320	190600	88889335	1669	1669	1669	1669	0
94	20250320	190500	88889335	1669	1669	1669	1669	0
95	20250320	190400	88889335	1669	1669	1669	1669	0
96	20250320	190300	88889335	1669	1669	1669	1669	0
97	20250320	190200	88889335	1669	1669	1669	1669	0
98	20250320	190100	88889335	1669	1669	1669	1669	0
99	20250320	190000	88889335	1669	1669	1669	1669	0
100	20250320	185900	88889335	1669	1669	1669	1669	0
101	20250320	185800	88889335	1669	1669	1669	1669	0
102	20250320	185700	88889335	1669	1669	1669	1669	0
103	20250320	185600	88889335	1669	1669	1669	1669	0
104	20250320	185500	88889335	1669	1669	1669	1669	0
105	20250320	185400	88889335	1669	1669	1669	1669	0
106	20250320	185300	88889335	1669	1669	1669	1669	0
107	20250320	185200	88889335	1669	1669	1669	1669	0
108	20250320	185100	88889335	1669	1669	1669	1669	0
109	20250320	185000	88889335	1669	1669	1669	1669	0
110	20250320	184900	88889335	1669	1669	1669	1669	0
111	20250320	184800	88889335	1669	1669	1669	1669	0
112	20250320	184700	88889335	1669	1669	1669	1669	0
113	20250320	184600	88889335	1669	1669	1669	1669	0
114	20250320	184500	88889335	1669	1669	1669	1669	0
115	20250320	184400	88889335	1669	1669	1669	1669	0
116	20250320	184300	88889335	1669	1669	1669	1669	0
117	20250320	184200	88889335	1669	1669	1669	1669	0
118	20250320	184100	88889335	1669	1669	1669	1669	0
119	20250320	184000	88889335	1669	1669	1669	1669	0
120	20250320	183900	88889335	1669	1669	1669	1669	0
121	20250320	183800	88889335	1669	1669	1669	1669	0
122	20250320	183700	88889335	1669	1669	1669	1669	872
123	20250320	183600	88889335	1669	1669	1669	1669	0
124	20250320	183500	88889335	1669	1669	1669	1669	0
125	20250320	183400	88889335	1669	1669	1669	1669	0
126	20250320	183300	88889335	1669	1669	1669	1669	0
127	20250320	183200	88889335	1669	1669	1669	1669	0
128	20250320	183100	88889335	1669	1669	1669	1669	0
129	20250320	183000	88889335	1669	1669	1669	1669	0
130	20250320	182900	88889335	1669	1669	1669	1669	0
131	20250320	182800	88889335	1669	1669	1669	1669	0
132	20250320	182700	88889335	1669	1669	1669	1669	0
133	20250320	182600	88889335	1669	1669	1669	1669	0
134	20250320	182500	88889335	1669	1669	1669	1669	0
135	20250320	182400	88889335	1669	1669	1669	1669	0
136	20250320	182300	88889335	1669	1669	1669	1669	0
137	20250320	182200	88889335	1669	1669	1669	1669	0
138	20250320	182100	88889335	1669	1669	1669	1669	0
139	20250320	182000	88889335	1669	1669	1669	1669	0
140	20250320	181900	88889335	1669	1669	1669	1669	0
141	20250320	181800	88889335	1669	1669	1669	1669	0
142	20250320	181700	88889335	1669	1669	1669	1669	0
143	20250320	181600	88889335	1669	1669	1669	1669	0
144	20250320	181500	88889335	1669	1669	1669	1669	0
145	20250320	181400	88889335	1669	1669	1669	1669	0
146	20250320	181300	88889335	1669	1669	1669	1669	0
147	20250320	181200	88889335	1669	1669	1669	1669	0
148	20250320	181100	88889335	1669	1669	1669	1669	0
149	20250320	181000	88889335	1669	1669	1669	1669	0
150	20250320	180900	88889335	1669	1669	1669	1669	0
151	20250320	180800	88889335	1669	1669	1669	1669	0
152	20250320	180700	88889335	1669	1669	1669	1669	872
153	20250320	180600	88889335	1669	1669	1669	1669	0
154	20250320	180500	88889335	1669	1669	1669	1669	0
155	20250320	180400	88889335	1669	1669	1669	1669	0
156	20250320	180300	88889335	1669	1669	1669	1669	0
157	20250320	180200	88889335	1669	1669	1669	1669	0
158	20250320	180100	88889335	1669	1669	1669	1669	0
159	20250320	180000	88889335	1669	1669	1669	1669	0
160	20250320	175900	88889335	1669	1669	1669	1669	0
161	20250320	175800	88889335	1669	1669	1669	1669	0
162	20250320	175700	88889335	1669	1669	1669	1669	0
163	20250320	175600	88889335	1669	1669	1669	1669	0
164	20250320	175500	88889335	1669	1669	1669	1669	0
165	20250320	175400	88889335	1669	1669	1669	1669	0
166	20250320	175300	88889335	1669	1669	1669	1669	0
167	20250320	175200	88889335	1669	1669	1669	1669	0
168	20250320	175100	88889335	1669	1669	1669	1669	0
169	20250320	175000	88889335	1669	1669	1669	1669	0
170	20250320	174900	88889335	1669	1669	1669	1669	0
171	20250320	174800	88889335	1669	1669	1669	1669	0
172	20250320	174700	88889335	1669	1669	1669	1669	0
173	20250320	174600	88889335	1669	1669	1669	1669	0
174	20250320	174500	88889335	1669	1669	1669	1669	0
175	20250320	174400	88889335	1669	1669	1669	1669	0
176	20250320	174300	88889335	1669	1669	1669	1669	0
177	20250320	174200	88889335	1669	1669	1669	1669	0
178	20250320	174100	88889335	1669	1669	1669	1669	0
179	20250320	174000	88889335	1669	1669	1669	1669	0
180	20250320	173900	88889335	1669	1669	1669	1669	0
181	20250320	173800	88889335	1669	1669	1669	1669	0
182	20250320	173700	88889335	1669	1669	1669	1669	872
183	20250320	173600	88889335	1669	1669	1669	1669	0
184	20250320	173500	88889335	1669	1669	1669	1669	0
185	20250320	173400	88889335	1669	1669	1669	1669	0
186	20250320	173300	88889335	1669	1669	1669	1669	0
187	20250320	173200	88889335	1669	1669	1669	1669	0
188	20250320	173100	88889335	1669	1669	1669	1669	0
189	20250320	173000	88889335	1669	1669	1669	1669	0
190	20250320	172900	88889335	1669	1669	1669	1669	0
191	20250320	172800	88889335	1669	1669	1669	1669	0
192	20250320	172700	88889335	1669	1669	1669	1669	0
193	20250320	172600	88889335	1669	1669	1669	1669	0
194	20250320	172500	88889335	1669	1669	1669	1669	0
195	20250320	172400	88889335	1669	1669	1669	1669	0
196	20250320	172300	88889335	1669	1669	1669	1669	0
197	20250320	172200	88889335	1669	1669	1669	1669	0
198	20250320	172100	88889335	1669	1669	1669	1669	0
199	20250320	172000	88889335	1669	1669	1669	1669	0
200	20250320	171900	88889335	1669	1669	1669	1669	0
201	20250320	171800	88889335	1669	1669	1669	1669	0
202	20250320	171700	88889335	1669	1669	1669	1669	0
203	20250320	171600	88889335	1669	1669	1669	1669	0
204	20250320	171500	88889335	1669	1669	1669	1669	0
205	20250320	171400	88889335	1669	1669	1669	1669	0
206	20250320	171300	88889335	1669	1669	1669	1669	0
207	20250320	171200	88889335	1669	1669	1669	1669	0
208	20250320	171100	88889335	1669	1669	1669	1669	0
209	20250320	171000	88889335	1669	1669	1669	1669	0
210	20250320	170900	88889335	1669	1669	1669	1669	0
211	20250320	170800	88889335	1669	1669	1669	1669	0
212	20250320	170700	88889335	1669	1669	1669	1669	872
213	20250320	170600	88889335	1669	1669	1669	1669	0
214	20250320	170500	88889335	1669	1669	1669	1669	0
215	20250320	170400	88889335	1669	1669	1669	1669	0
216	20250320	170300	88889335	1669	1669	1669	1669	0
217	20250320	170200	88889335	1669	1669	1669	1669	0
218	20250320	170100	88889335	1669	1669	1669	1669	0
219	20250320	170000	88889335	1669	1669	1669	1669	0
220	20250320	165900	88889335	1669	1669	1669	1669	0
221	20250320	165800	88889335	1669	1669	1669	1669	0
222	20250320	165700	88889335	1669	1669	1669	1669	0
223	20250320	165600	88889335	1669	1669	1669	1669	0
224	20250320	165500	88889335	1669	1669	1669	1669	0
225	20250320	165400	88889335	1669	1669	1669	1669	0
226	20250320	165300	88889335	1669	1669	1669	1669	0
227	20250320	165200	88889335	1669	1669	1669	1669	0
228	20250320	165100	88889335	1669	1669	1669	1669	0
229	20250320	165000	88889335	1669	1669	1669	1669	0
230	20250320	164900	88889335	1669	1669	1669	1669	0
231	20250320	164800	88889335	1669	1669	1669	1669	0
232	20250320	164700	88889335	1669	1669	1669	1669	0
233	20250320	164600	88889335	1669	1669	1669	1669	0
234	20250320	164500	88889335	1669	1669	1669	1669	0
235	20250320	164400	88889335	1669	1669	1669	1669	0
236	20250320	164300	88889335	1669	1669	1669	1669	0
237	20250320	164200	88889335	1669	1669	1669	1669	0
238	20250320	164100	88889335	1669	1669	1669	1669	0
239	20250320	164000	88889335	1669	1669	1669	1669	0
240	20250320	163900	88889335	1669	1669	1669	1669	0
241	20250320	163800	88889335	1669	1669	1669	1669	0
242	20250320	163700	88889335	1669	1669	1669	1669	872
243	20250320	163600	88889335	1669	1669	1669	1669	0
244	20250320	163500	88889335	1669	1669	1669	1669	0
245	20250320	163400	88889335	1669	1669	1669	1669	0
246	20250320	163300	88889335	1669	1669	1669	1669	0
247	20250320	163200	88889335	1669	1669	1669	1669	0
248	20250320	163100	88889335	1669	1669	1669	1669	0
249	20250320	163000	88889335	1669	1669	1669	1669	0
250	20250320	162900	88889335	1669	1669	1669	1669	0
251	20250320	162800	88889335	1669	1669	1669	1669	0
252	20250320	162700	88889335	1669	1669	1669	1669	0
253	20250320	162600	88889335	1669	1669	1669	1669	0
254	20250320	162500	88889335	1669	1669	1669	1669	0
255	20250320	162400	88889335	1669	1669	1669	1669	0
256	20250320	162300	88889335	1669	1669	1669	1669	0
257	20250320	162200	88889335	1669	1669	1669	1669	0
258	20250320	162100	88889335	1669	1669	1669	1669	0
259	20250320	162000	88889335	1669	1669	1669	1669	0
260	20250320	161900	88889335	1669	1669	1669	1669	0
261	20250320	161800	88889335	1669	1669	1669	1669	0
262	20250320	161700	88889335	1669	1669	1669	1669	0
263	20250320	161600	88889335	1669	1669	1669	1669	0
264	20250320	161500	88889335	1669	1669	1669	1669	0
265	20250320	161400	88889335	1669	1669	1669	1669	0
266	20250320	161300	88889335	1669	1669	1669	1669	0
267	20250320	161200	88889335	1669	1669	1669	1669	0
268	20250320	161100	88889335	1669	1669	1669	1669	0
269	20250320	161000	88889335	1669	1669	1669	1669	0
270	20250320	160900	88889335	1669	1669	1669	1669	0
271	20250320	160800	88889335	1669	1669	1669	1669	0
272	20250320	160700	88889335	1669	1669	1669	1669	872
273	20250320	160600	88889335	1669	1669	1669	1669	0
274	20250320	160500	88889335	1669	1669	1669	1669	0
275	20250320	160400	88889335	1669	1669	1669	1669	0
276	20250320	160300	88889335	1669	1669	1669	1669	0
277	20250320	160200	88889335	1669	1669	1669	1669	0
278	20250320	160100	88889335	1669	1669	1669	1669	0
279	20250320	160000	88889335	1669	1669	1669	1669	0
280	20250320	155900	88889335	1669	1669	1669	1669	0
281	20250320	155800	88889335	1669	1669	1669	1669	0
282	20250320	155700	88889335	1669	1669	1669	1669	0
283	20250320	155600	88889335	1669	1669	1669	1669	0
284	20250320	155500	88889335	1669	1669	1669	1669	0
285	20250320	155400	88889335	1669	1669	1669	1669	0
286	20250320	155300	88889335	1669	1669	1669	1669	0
287	20250320	155200	88889335	1669	1669	1669	1669	0
288	20250320	155100	88889335	1669	1669	1669	1669	0
289	20250320	155000	88889335	1669	1669	1669	1669	0
290	20250320	154900	88889335	1669	1669	1669	1669	0
291	20250320	154800	88889335	1669	1669	1669	1669	0
292	20250320	154700	88889335	1669	1669	1669	1669	0
293	20250320	154600	88889335	1669	1669	1669	1669	0
294	20250320	154500	88889335	1669	1669	1669	1669	0
295	20250320	154400	88889335	1669	1669	1669	1669	0
296	20250320	154300	88889335	1669	1669	1669	1669	0
297	20250320	154200	88889335	1669	1669	1669	1669	0
298	20250320	154100	88889335	1669	1669	1669	1669	0
299	20250320	154000	88889335	1669	1669	1669	1669	0
300	20250320	153900	88889335	1669	1669	1669	1669	0
301	20250320	153800	88889335	1669	1669	1669	1669	0
302	20250320	153700	88889335	1669	1669	1669	1669	872
303	20250320	153600	88889335	1669	1669	1669	1669	0
304	20250320	153500	88889335	1669	1669	1669	1669	0
305	20250320	153400	88889335	1669	1669	1669	1669	0
306	20250320	153300	88889335	1669	1669	1669	1669	0
307	20250320	153200	88889335	1669	1669	1669	1669	0
308	20250320	153100	88889335	1669	1669	1669	1669	0
309	20250320	153000	88889335	1669	1669	1669	1669	872
310	20250320	152900	87433967	1675	1675	1675	1675	0
311	20250320	152800	87433967	1675	1675	1675	1675	0
312	20250320	152700	87433967	1675	1675	1675	1675	0
313	20250320	152600	87433967	1675	1675	1675	1675	0
314	20250320	152500	87433967	1675	1675	1675	1675	0
315	20250320	152400	87433967	1675	1675	1675	1675	0
316	20250320	152300	87433967	1675	1675	1675	1675	0
317	20250320	152200	87433967	1675	1675	1675	1675	0
318	20250320	152100	87433967	1675	1675	1675	1675	0
319	20250320	152000	87433967	1675	1675	1675	1675	0
320	20250320	151900	87433967	1675	1676	1676	1675	147
321	20250320	151800	87187735	1675	1675	1675	1675	0
322	20250320	151700	87187735	1675	1675	1675	1675	0
323	20250320	151600	87187735	1675	1675	1675	1675	0
324	20250320	151500	87187735	1675	1675	1675	1675	0
325	20250320	151400	87187735	1675	1679	1679	1675	131
326	20250320	151300	86968013	1680	1680	1680	1680	0
327	20250320	151200	86968013	1680	1680	1680	1680	0
328	20250320	151100	86968013	1680	1680	1680	1680	0
329	20250320	151000	86968013	1680	1680	1680	1680	0
330	20250320	150900	86968013	1680	1680	1680	1680	0
331	20250320	150800	86968013	1680	1680	1680	1680	0
332	20250320	150700	86968013	1680	1680	1680	1680	0
333	20250320	150600	86968013	1680	1680	1680	1680	0
334	20250320	150500	86968013	1680	1680	1680	1680	10
335	20250320	150400	86951213	1681	1681	1681	1681	0
336	20250320	150300	86951213	1681	1681	1681	1681	0
337	20250320	150200	86951213	1681	1681	1681	1681	0
338	20250320	150100	86951213	1681	1681	1681	1681	0
339	20250320	150000	86951213	1681	1681	1681	1681	5
340	20250320	145900	86942808	1681	1681	1681	1681	5
341	20250320	145800	86934403	1682	1680	1682	1680	10
342	20250320	145700	86917591	1678	1678	1678	1678	0
343	20250320	145600	86917591	1678	1678	1678	1678	0
344	20250320	145500	86917591	1678	1678	1678	1678	0
345	20250320	145400	86917591	1678	1678	1678	1678	0
346	20250320	145300	86917591	1678	1678	1678	1678	0
347	20250320	145200	86917591	1678	1678	1678	1678	0
348	20250320	145100	86917591	1678	1678	1678	1678	0
349	20250320	145000	86917591	1678	1678	1678	1678	0
350	20250320	144900	86917591	1678	1678	1678	1678	0
351	20250320	144800	86917591	1678	1678	1678	1678	0
352	20250320	144700	86917591	1678	1678	1678	1678	1
353	20250320	144600	86915913	1679	1679	1679	1679	0
354	20250320	144500	86915913	1679	1679	1679	1679	0
355	20250320	144400	86915913	1679	1679	1679	1679	46
356	20250320	144300	86838679	1679	1679	1679	1679	100
357	20250320	144200	86670779	1679	1681	1681	1679	66
358	20250320	144100	86559919	1682	1682	1682	1682	20
359	20250320	144000	86526279	1682	1682	1682	1682	0
360	20250320	143900	86526279	1682	1682	1682	1682	0
361	20250320	143800	86526279	1682	1682	1682	1682	13
362	20250320	143700	86504413	1683	1683	1683	1683	52
363	20250320	143600	86416897	1683	1683	1683	1683	396
364	20250320	143500	85750429	1683	1683	1683	1683	9
365	20250320	143400	85735282	1684	1684	1684	1684	0
366	20250320	143300	85735282	1684	1684	1684	1684	0
367	20250320	143200	85735282	1684	1684	1684	1684	0
368	20250320	143100	85735282	1684	1684	1684	1684	0
369	20250320	143000	85735282	1684	1684	1684	1684	0
370	20250320	142900	85735282	1684	1684	1684	1684	0
371	20250320	142800	85735282	1684	1684	1684	1684	0
372	20250320	142700	85735282	1684	1688	1688	1684	50
373	20250320	142600	85650982	1675	1679	1679	1675	765
374	20250320	142500	84368403	1680	1682	1682	1680	195
375	20250320	142400	84040761	1682	1686	1686	1682	100
376	20250320	142300	83872361	1687	1687	1687	1687	331
377	20250320	142200	83313964	1688	1689	1689	1688	615
378	20250320	142100	82275833	1690	1690	1690	1690	245
379	20250320	142000	81861783	1696	1696	1696	1696	0
380	20250320	141900	81861783	1696	1696	1696	1696	0
381	20250320	141800	81861783	1696	1696	1696	1696	0
382	20250320	141700	81861783	1696	1696	1696	1696	0
383	20250320	141600	81861783	1696	1696	1696	1696	0
384	20250320	141500	81861783	1696	1696	1696	1696	0
385	20250320	141400	81861783	1696	1696	1696	1696	0
386	20250320	141300	81861783	1696	1696	1696	1696	0
387	20250320	141200	81861783	1696	1696	1696	1696	0
388	20250320	141100	81861783	1696	1696	1696	1696	0
389	20250320	141000	81861783	1696	1696	1696	1696	0
390	20250320	140900	81861783	1696	1696	1696	1696	0
391	20250320	140800	81861783	1696	1696	1696	1696	0
392	20250320	140700	81861783	1696	1696	1696	1696	0
393	20250320	140600	81861783	1696	1696	1696	1696	1
394	20250320	140500	81860087	1696	1696	1696	1696	0
395	20250320	140400	81860087	1696	1696	1696	1696	0
396	20250320	140300	81860087	1696	1696	1696	1696	0
397	20250320	140200	81860087	1696	1696	1696	1696	0
398	20250320	140100	81860087	1696	1696	1696	1696	0
399	20250320	140000	81860087	1696	1697	1697	1696	346
400	20250320	135900	81273145	1700	1700	1700	1700	0
401	20250320	135800	81273145	1700	1700	1700	1700	0
402	20250320	135700	81273145	1700	1700	1700	1700	0
403	20250320	135600	81273145	1700	1700	1700	1700	0
404	20250320	135500	81273145	1700	1700	1700	1700	0
405	20250320	135400	81273145	1700	1700	1700	1700	0
406	20250320	135300	81273145	1700	1700	1700	1700	0
407	20250320	135200	81273145	1700	1700	1700	1700	10
408	20250320	135100	81256145	1700	1700	1700	1700	0
409	20250320	135000	81256145	1700	1700	1700	1700	0
410	20250320	134900	81256145	1700	1700	1700	1700	0
411	20250320	134800	81256145	1700	1700	1700	1700	0
412	20250320	134700	81256145	1700	1700	1700	1700	0
413	20250320	134600	81256145	1700	1700	1700	1700	1
414	20250320	134500	81254445	1697	1697	1697	1697	0
415	20250320	134400	81254445	1697	1697	1697	1697	0
416	20250320	134300	81254445	1697	1697	1697	1697	0
417	20250320	134200	81254445	1697	1697	1697	1697	0
418	20250320	134100	81254445	1697	1697	1697	1697	0
419	20250320	134000	81254445	1697	1697	1697	1697	0
420	20250320	133900	81254445	1697	1697	1697	1697	0
421	20250320	133800	81254445	1697	1697	1697	1697	0
422	20250320	133700	81254445	1697	1697	1697	1697	4
423	20250320	133600	81247657	1696	1696	1696	1696	0
424	20250320	133500	81247657	1696	1696	1696	1696	0
425	20250320	133400	81247657	1696	1697	1697	1696	237
426	20250320	133300	80845636	1707	1707	1707	1707	1
427	20250320	133200	80843929	1707	1707	1707	1707	0
428	20250320	133100	80843929	1707	1707	1707	1707	0
429	20250320	133000	80843929	1707	1707	1707	1707	0
430	20250320	132900	80843929	1707	1707	1707	1706	144
431	20250320	132800	80598188	1707	1707	1707	1707	0
432	20250320	132700	80598188	1707	1707	1707	1707	3
433	20250320	132600	80593067	1707	1707	1707	1707	1
434	20250320	132500	80591360	1706	1706	1706	1706	0
435	20250320	132400	80591360	1706	1706	1706	1706	879
436	20250320	132300	79091786	1706	1706	1706	1706	0
437	20250320	132200	79091786	1706	1706	1706	1706	3
438	20250320	132100	79086668	1706	1706	1706	1706	0
439	20250320	132000	79086668	1706	1706	1706	1706	0
440	20250320	131900	79086668	1706	1706	1706	1706	0
441	20250320	131800	79086668	1706	1706	1706	1706	0
442	20250320	131700	79086668	1706	1706	1706	1706	0
443	20250320	131600	79086668	1706	1706	1706	1706	0
444	20250320	131500	79086668	1706	1706	1706	1706	0
445	20250320	131400	79086668	1706	1706	1706	1706	0
446	20250320	131300	79086668	1706	1706	1706	1706	0
447	20250320	131200	79086668	1706	1706	1706	1706	0
448	20250320	131100	79086668	1706	1706	1706	1706	0
449	20250320	131000	79086668	1706	1706	1706	1706	0
450	20250320	130900	79086668	1706	1706	1706	1706	0
451	20250320	130800	79086668	1706	1706	1706	1706	0
452	20250320	130700	79086668	1706	1706	1706	1706	0
453	20250320	130600	79086668	1706	1706	1706	1706	0
454	20250320	130500	79086668	1706	1706	1706	1706	0
455	20250320	130400	79086668	1706	1706	1706	1706	0
456	20250320	130300	79086668	1706	1706	1706	1706	0
457	20250320	130200	79086668	1706	1706	1706	1706	0
458	20250320	130100	79086668	1706	1706	1706	1706	0
459	20250320	130000	79086668	1706	1706	1706	1706	0
460	20250320	125900	79086668	1706	1706	1706	1706	0
461	20250320	125800	79086668	1706	1706	1706	1706	0
462	20250320	125700	79086668	1706	1706	1706	1706	88
463	20250320	125600	78936540	1707	1699	1707	1699	40
464	20250320	125500	78868399	1699	1699	1699	1699	250
465	20250320	125400	78443649	1696	1696	1696	1696	0
466	20250320	125300	78443649	1696	1696	1696	1696	0
467	20250320	125200	78443649	1696	1696	1696	1696	12
468	20250320	125100	78423297	1696	1696	1696	1696	0
469	20250320	125000	78423297	1696	1695	1696	1695	100
470	20250320	124900	78253741	1695	1688	1695	1687	292
471	20250320	124800	77761127	1688	1688	1688	1688	0
472	20250320	124700	77761127	1688	1688	1688	1688	0
473	20250320	124600	77761127	1688	1688	1688	1688	0
474	20250320	124500	77761127	1688	1688	1688	1688	3
475	20250320	124400	77756063	1688	1688	1688	1688	0
476	20250320	124300	77756063	1688	1688	1688	1688	0
477	20250320	124200	77756063	1688	1688	1688	1688	0
478	20250320	124100	77756063	1688	1688	1688	1688	0
479	20250320	124000	77756063	1688	1688	1688	1688	24
480	20250320	123900	77715551	1688	1688	1688	1688	0
481	20250320	123800	77715551	1688	1688	1688	1688	0
482	20250320	123700	77715551	1688	1688	1688	1688	0
483	20250320	123600	77715551	1688	1688	1688	1688	27
484	20250320	123500	77669975	1688	1688	1688	1688	10
485	20250320	123400	77653095	1688	1688	1688	1688	0
486	20250320	123300	77653095	1688	1688	1688	1688	0
487	20250320	123200	77653095	1688	1688	1688	1688	0
488	20250320	123100	77653095	1688	1688	1688	1688	0
489	20250320	123000	77653095	1688	1688	1688	1688	322
490	20250320	122900	77109559	1688	1688	1688	1688	0
491	20250320	122800	77109559	1688	1688	1688	1688	50
492	20250320	122700	77025159	1687	1687	1687	1687	150
493	20250320	122600	76772109	1688	1688	1688	1688	32
494	20250320	122500	76718093	1688	1687	1688	1687	2134
495	20250320	122400	73116242	1687	1687	1687	1687	11
496	20250320	122300	73097685	1679	1679	1679	1679	0
497	20250320	122200	73097685	1679	1679	1679	1679	0
498	20250320	122100	73097685	1679	1679	1679	1679	20
499	20250320	122000	73064105	1679	1679	1679	1679	0
500	20250320	121900	73064105	1679	1682	1682	1679	113
501	20250320	121800	72874192	1682	1682	1682	1682	0
502	20250320	121700	72874192	1682	1682	1682	1682	0
503	20250320	121600	72874192	1682	1694	1694	1682	7790
504	20250320	121500	59721393	1694	1694	1694	1694	0
505	20250320	121400	59721393	1694	1694	1694	1694	0
506	20250320	121300	59721393	1694	1695	1695	1694	37
507	20250320	121200	59658697	1707	1707	1707	1707	0
508	20250320	121100	59658697	1707	1707	1707	1707	0
509	20250320	121000	59658697	1707	1707	1707	1707	0
510	20250320	120900	59658697	1707	1707	1707	1707	0
511	20250320	120800	59658697	1707	1707	1707	1707	0
512	20250320	120700	59658697	1707	1707	1707	1707	0
513	20250320	120600	59658697	1707	1707	1707	1707	0
514	20250320	120500	59658697	1707	1707	1707	1707	0
515	20250320	120400	59658697	1707	1707	1707	1707	0
516	20250320	120300	59658697	1707	1707	1707	1707	0
517	20250320	120200	59658697	1707	1705	1707	1705	564
518	20250320	120100	58696995	1705	1705	1705	1705	0
519	20250320	120000	58696995	1705	1705	1705	1705	66
520	20250320	115900	58584465	1705	1705	1705	1705	0
521	20250320	115800	58584465	1705	1705	1705	1705	0
522	20250320	115700	58584465	1705	1705	1705	1705	2
523	20250320	115600	58581055	1701	1701	1701	1701	0
524	20250320	115500	58581055	1701	1701	1701	1701	2
525	20250320	115400	58577653	1705	1705	1705	1705	10
526	20250320	115300	58560603	1695	1695	1695	1695	0
527	20250320	115200	58560603	1695	1695	1695	1695	0
528	20250320	115100	58560603	1695	1695	1695	1695	0
529	20250320	115000	58560603	1695	1695	1695	1695	0
530	20250320	114900	58560603	1695	1695	1695	1695	1
531	20250320	114800	58558908	1705	1705	1705	1705	0
532	20250320	114700	58558908	1705	1705	1705	1705	0
533	20250320	114600	58558908	1705	1705	1705	1705	58
534	20250320	114500	58460018	1705	1705	1705	1705	0
535	20250320	114400	58460018	1705	1705	1705	1705	0
536	20250320	114300	58460018	1705	1705	1705	1705	3
537	20250320	114200	58454903	1705	1705	1705	1705	0
538	20250320	114100	58454903	1705	1705	1705	1705	0
539	20250320	114000	58454903	1705	1705	1705	1705	0
540	20250320	113900	58454903	1705	1705	1705	1705	0
541	20250320	113800	58454903	1705	1705	1705	1705	0
542	20250320	113700	58454903	1705	1705	1705	1705	0
543	20250320	113600	58454903	1705	1705	1705	1705	0
544	20250320	113500	58454903	1705	1705	1705	1705	0
545	20250320	113400	58454903	1705	1705	1705	1705	0
546	20250320	113300	58454903	1705	1705	1705	1705	0
547	20250320	113200	58454903	1705	1705	1705	1705	0
548	20250320	113100	58454903	1705	1705	1705	1705	0
549	20250320	113000	58454903	1705	1705	1705	1705	0
550	20250320	112900	58454903	1705	1705	1705	1705	0
551	20250320	112800	58454903	1705	1705	1705	1705	0
552	20250320	112700	58454903	1705	1705	1705	1705	0
553	20250320	112600	58454903	1705	1698	1705	1698	254
554	20250320	112500	58022357	1694	1694	1694	1694	0
555	20250320	112400	58022357	1694	1694	1694	1694	80
556	20250320	112300	57886837	1694	1694	1694	1694	0
557	20250320	112200	57886837	1694	1694	1694	1694	0
558	20250320	112100	57886837	1694	1694	1694	1694	20
559	20250320	112000	57852957	1694	1694	1694	1694	0
560	20250320	111900	57852957	1694	1694	1694	1694	0
561	20250320	111800	57852957	1694	1694	1694	1694	10
562	20250320	111700	57836017	1694	1694	1694	1694	0
563	20250320	111600	57836017	1694	1694	1694	1694	0
564	20250320	111500	57836017	1694	1694	1694	1694	0
565	20250320	111400	57836017	1694	1694	1694	1694	0
566	20250320	111300	57836017	1694	1694	1694	1694	0
567	20250320	111200	57836017	1694	1694	1694	1694	0
568	20250320	111100	57836017	1694	1694	1694	1694	0
569	20250320	111000	57836017	1694	1694	1694	1694	0
570	20250320	110900	57836017	1694	1697	1697	1694	4
571	20250320	110800	57829238	1695	1695	1695	1695	0
572	20250320	110700	57829238	1695	1695	1695	1695	0
573	20250320	110600	57829238	1695	1695	1695	1694	209
574	20250320	110500	57474986	1695	1695	1695	1695	0
575	20250320	110400	57474986	1695	1695	1695	1695	0
576	20250320	110300	57474986	1695	1695	1695	1695	0
577	20250320	110200	57474986	1695	1695	1695	1695	0
578	20250320	110100	57474986	1695	1695	1695	1695	0
579	20250320	110000	57474986	1695	1695	1695	1695	0
580	20250320	105900	57474986	1695	1695	1695	1695	0
581	20250320	105800	57474986	1695	1695	1695	1695	0
582	20250320	105700	57474986	1695	1695	1695	1695	0
583	20250320	105600	57474986	1695	1695	1695	1695	5
584	20250320	105500	57466511	1695	1695	1695	1695	0
585	20250320	105400	57466511	1695	1695	1695	1695	1
586	20250320	105300	57464816	1696	1696	1696	1696	0
587	20250320	105200	57464816	1696	1694	1696	1694	42
588	20250320	105100	57393666	1694	1694	1694	1694	0
589	20250320	105000	57393666	1694	1694	1694	1694	1
590	20250320	104900	57391972	1695	1695	1695	1695	0
591	20250320	104800	57391972	1695	1695	1695	1695	0
592	20250320	104700	57391972	1695	1695	1695	1695	0
593	20250320	104600	57391972	1695	1694	1695	1694	4
594	20250320	104500	57385195	1695	1695	1695	1695	3
595	20250320	104400	57380110	1695	1695	1695	1695	5
596	20250320	104300	57371635	1695	1695	1695	1695	50
597	20250320	104200	57286885	1695	1695	1695	1695	20
598	20250320	104100	57252985	1695	1695	1695	1695	0
599	20250320	104000	57252985	1695	1695	1695	1695	14
600	20250320	103900	57229255	1696	1696	1696	1696	0
601	20250320	103800	57229255	1696	1696	1696	1696	0
602	20250320	103700	57229255	1696	1696	1696	1696	1
603	20250320	103600	57227559	1695	1695	1695	1695	6
604	20250320	103500	57217389	1696	1696	1696	1696	79
605	20250320	103400	57083405	1696	1696	1696	1696	0
606	20250320	103300	57083405	1696	1696	1696	1696	0
607	20250320	103200	57083405	1696	1696	1696	1696	0
608	20250320	103100	57083405	1696	1696	1696	1696	0
609	20250320	103000	57083405	1696	1696	1696	1696	85
610	20250320	102900	56939245	1696	1697	1697	1696	292
611	20250320	102800	56443991	1698	1698	1698	1698	20
612	20250320	102700	56410031	1699	1701	1701	1699	493
613	20250320	102600	55572188	1702	1702	1702	1702	0
614	20250320	102500	55572188	1702	1702	1702	1702	588
615	20250320	102400	54571412	1702	1702	1702	1702	0
616	20250320	102300	54571412	1702	1702	1702	1702	0
617	20250320	102200	54571412	1702	1702	1702	1702	701
618	20250320	102100	53378310	1702	1702	1702	1702	0
619	20250320	102000	53378310	1702	1702	1702	1702	0
620	20250320	101900	53378310	1702	1702	1702	1702	0
621	20250320	101800	53378310	1702	1702	1702	1702	0
622	20250320	101700	53378310	1702	1702	1702	1702	2
623	20250320	101600	53374906	1704	1704	1704	1704	0
624	20250320	101500	53374906	1704	1704	1704	1704	0
625	20250320	101400	53374906	1704	1704	1704	1704	0
626	20250320	101300	53374906	1704	1704	1704	1704	0
627	20250320	101200	53374906	1704	1704	1704	1704	0
628	20250320	101100	53374906	1704	1704	1704	1704	1
629	20250320	101000	53373202	1703	1704	1704	1703	33
630	20250320	100900	53316980	1704	1704	1704	1704	1
631	20250320	100800	53315276	1701	1701	1701	1701	0
632	20250320	100700	53315276	1701	1701	1701	1701	0
633	20250320	100600	53315276	1701	1701	1701	1701	0
634	20250320	100500	53315276	1701	1704	1704	1701	42
635	20250320	100400	53243770	1705	1710	1710	1705	4316
636	20250320	100300	45882635	1710	1710	1710	1710	105
637	20250320	100200	45703085	1710	1715	1715	1710	883
638	20250320	100100	44192715	1719	1719	1719	1719	0
639	20250320	100000	44192715	1719	1719	1719	1719	12
640	20250320	095900	44172087	1720	1720	1720	1720	2
641	20250320	095800	44168647	1720	1720	1720	1720	10
642	20250320	095700	44151447	1720	1720	1720	1720	0
643	20250320	095600	44151447	1720	1720	1720	1720	0
644	20250320	095500	44151447	1720	1720	1720	1720	0
645	20250320	095400	44151447	1720	1720	1720	1720	0
646	20250320	095300	44151447	1720	1720	1720	1720	0
647	20250320	095200	44151447	1720	1720	1720	1720	0
648	20250320	095100	44151447	1720	1720	1720	1720	12
649	20250320	095000	44130807	1720	1722	1722	1720	4
650	20250320	094900	44123922	1710	1722	1722	1710	201
651	20250320	094800	43780023	1710	1710	1710	1710	3000
652	20250320	094700	38650023	1710	1715	1715	1710	880
653	20250320	094600	37144113	1722	1722	1722	1722	13
654	20250320	094500	37121727	1723	1723	1723	1723	0
655	20250320	094400	37121727	1723	1723	1723	1723	2
656	20250320	094300	37118281	1723	1723	1723	1723	1
657	20250320	094200	37116558	1716	1716	1716	1716	117
658	20250320	094100	36915786	1716	1718	1718	1716	25
659	20250320	094000	36872860	1723	1723	1723	1723	0
660	20250320	093900	36872860	1723	1723	1723	1723	0
661	20250320	093800	36872860	1723	1723	1723	1723	81
662	20250320	093700	36733297	1724	1724	1724	1724	1
663	20250320	093600	36731573	1720	1720	1720	1720	33
664	20250320	093500	36674813	1724	1724	1724	1724	2
665	20250320	093400	36671365	1720	1720	1720	1720	0
666	20250320	093300	36671365	1720	1720	1720	1720	22
667	20250320	093200	36633525	1724	1724	1724	1724	0
668	20250320	093100	36633525	1724	1727	1727	1724	74
669	20250320	093000	36505907	1729	1729	1731	1729	123
670	20250320	092900	36293112	1729	1721	1729	1721	53
671	20250320	092800	36201675	1721	1715	1721	1715	804
672	20250320	092700	34820881	1705	1705	1705	1705	620
673	20250320	092600	33763781	1700	1699	1700	1699	64
674	20250320	092500	33654990	1697	1697	1697	1697	0
675	20250320	092400	33654990	1697	1697	1697	1697	151
676	20250320	092300	33398743	1705	1705	1705	1705	0
677	20250320	092200	33398743	1705	1705	1705	1705	0
678	20250320	092100	33398743	1705	1700	1705	1700	28
679	20250320	092000	33351018	1697	1697	1697	1697	33
680	20250320	091900	33295017	1705	1705	1705	1705	0
681	20250320	091800	33295017	1705	1715	1716	1705	34
682	20250320	091700	33236814	1701	1692	1701	1692	119
683	20250320	091600	33034845	1692	1705	1705	1691	477
684	20250320	091500	32227171	1705	1708	1720	1705	5391
685	20250320	091400	23034778	1708	1721	1721	1707	48
686	20250320	091300	22952774	1721	1715	1721	1715	48
687	20250320	091200	22870399	1715	1715	1716	1701	688
688	20250320	091100	21695062	1715	1715	1732	1715	703
689	20250320	091000	20487346	1720	1720	1720	1720	0
690	20250320	090900	20487346	1720	1747	1747	1720	3498
691	20250320	090800	14429855	1772	1747	1773	1746	255
692	20250320	090700	13980615	1779	1779	1779	1779	0
693	20250320	090600	13980615	1779	1779	1779	1779	0
694	20250320	090500	13980615	1779	1760	1779	1736	1608
695	20250320	090400	11147104	1784	1784	1784	1783	674
696	20250320	090300	9944712	1785	1786	1786	1785	328
697	20250320	090200	9358939	1786	1759	1799	1724	940
698	20250320	090100	7701865	1759	1750	1762	1714	2310
699	20250320	090000	3644392	1688	1688	1688	1688	2159