KissMeData/317120/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	212000	249686891	3010	3010	3010	3010	1606
3	20250320	211900	249686891	3010	3010	3010	3010	0
4	20250320	211800	249686891	3010	3010	3010	3010	0
5	20250320	211700	249686891	3010	3010	3010	3010	0
6	20250320	211600	249686891	3010	3010	3010	3010	0
7	20250320	211500	249686891	3010	3010	3010	3010	0
8	20250320	211400	249686891	3010	3010	3010	3010	0
9	20250320	211300	249686891	3010	3010	3010	3010	0
10	20250320	211200	249686891	3010	3010	3010	3010	0
11	20250320	211100	249686891	3010	3010	3010	3010	0
12	20250320	211000	249686891	3010	3010	3010	3010	0
13	20250320	210900	249686891	3010	3010	3010	3010	0
14	20250320	210800	249686891	3010	3010	3010	3010	0
15	20250320	210700	249686891	3010	3010	3010	3010	0
16	20250320	210600	249686891	3010	3010	3010	3010	0
17	20250320	210500	249686891	3010	3010	3010	3010	0
18	20250320	210400	249686891	3010	3010	3010	3010	0
19	20250320	210300	249686891	3010	3010	3010	3010	0
20	20250320	210200	249686891	3010	3010	3010	3010	0
21	20250320	210100	249686891	3010	3010	3010	3010	0
22	20250320	210000	249686891	3010	3010	3010	3010	0
23	20250320	205900	249686891	3010	3010	3010	3010	0
24	20250320	205800	249686891	3010	3010	3010	3010	0
25	20250320	205700	249686891	3010	3010	3010	3010	0
26	20250320	205600	249686891	3010	3010	3010	3010	0
27	20250320	205500	249686891	3010	3010	3010	3010	0
28	20250320	205400	249686891	3010	3010	3010	3010	0
29	20250320	205300	249686891	3010	3010	3010	3010	0
30	20250320	205200	249686891	3010	3010	3010	3010	0
31	20250320	205100	249686891	3010	3010	3010	3010	0
32	20250320	205000	249686891	3010	3010	3010	3010	1606
33	20250320	204900	249686891	3010	3010	3010	3010	0
34	20250320	204800	249686891	3010	3010	3010	3010	0
35	20250320	204700	249686891	3010	3010	3010	3010	0
36	20250320	204600	249686891	3010	3010	3010	3010	0
37	20250320	204500	249686891	3010	3010	3010	3010	0
38	20250320	204400	249686891	3010	3010	3010	3010	0
39	20250320	204300	249686891	3010	3010	3010	3010	0
40	20250320	204200	249686891	3010	3010	3010	3010	0
41	20250320	204100	249686891	3010	3010	3010	3010	0
42	20250320	204000	249686891	3010	3010	3010	3010	0
43	20250320	203900	249686891	3010	3010	3010	3010	0
44	20250320	203800	249686891	3010	3010	3010	3010	0
45	20250320	203700	249686891	3010	3010	3010	3010	0
46	20250320	203600	249686891	3010	3010	3010	3010	0
47	20250320	203500	249686891	3010	3010	3010	3010	0
48	20250320	203400	249686891	3010	3010	3010	3010	0
49	20250320	203300	249686891	3010	3010	3010	3010	0
50	20250320	203200	249686891	3010	3010	3010	3010	0
51	20250320	203100	249686891	3010	3010	3010	3010	0
52	20250320	203000	249686891	3010	3010	3010	3010	0
53	20250320	202900	249686891	3010	3010	3010	3010	0
54	20250320	202800	249686891	3010	3010	3010	3010	0
55	20250320	202700	249686891	3010	3010	3010	3010	0
56	20250320	202600	249686891	3010	3010	3010	3010	0
57	20250320	202500	249686891	3010	3010	3010	3010	0
58	20250320	202400	249686891	3010	3010	3010	3010	0
59	20250320	202300	249686891	3010	3010	3010	3010	0
60	20250320	202200	249686891	3010	3010	3010	3010	0
61	20250320	202100	249686891	3010	3010	3010	3010	0
62	20250320	202000	249686891	3010	3010	3010	3010	1606
63	20250320	201900	249686891	3010	3010	3010	3010	0
64	20250320	201800	249686891	3010	3010	3010	3010	0
65	20250320	201700	249686891	3010	3010	3010	3010	0
66	20250320	201600	249686891	3010	3010	3010	3010	0
67	20250320	201500	249686891	3010	3010	3010	3010	0
68	20250320	201400	249686891	3010	3010	3010	3010	0
69	20250320	201300	249686891	3010	3010	3010	3010	0
70	20250320	201200	249686891	3010	3010	3010	3010	0
71	20250320	201100	249686891	3010	3010	3010	3010	0
72	20250320	201000	249686891	3010	3010	3010	3010	0
73	20250320	200900	249686891	3010	3010	3010	3010	0
74	20250320	200800	249686891	3010	3010	3010	3010	0
75	20250320	200700	249686891	3010	3010	3010	3010	0
76	20250320	200600	249686891	3010	3010	3010	3010	0
77	20250320	200500	249686891	3010	3010	3010	3010	0
78	20250320	200400	249686891	3010	3010	3010	3010	0
79	20250320	200300	249686891	3010	3010	3010	3010	0
80	20250320	200200	249686891	3010	3010	3010	3010	0
81	20250320	200100	249686891	3010	3010	3010	3010	0
82	20250320	200000	249686891	3010	3010	3010	3010	0
83	20250320	195900	249686891	3010	3010	3010	3010	0
84	20250320	195800	249686891	3010	3010	3010	3010	0
85	20250320	195700	249686891	3010	3010	3010	3010	0
86	20250320	195600	249686891	3010	3010	3010	3010	0
87	20250320	195500	249686891	3010	3010	3010	3010	0
88	20250320	195400	249686891	3010	3010	3010	3010	0
89	20250320	195300	249686891	3010	3010	3010	3010	0
90	20250320	195200	249686891	3010	3010	3010	3010	0
91	20250320	195100	249686891	3010	3010	3010	3010	0
92	20250320	195000	249686891	3010	3010	3010	3010	1606
93	20250320	194900	249686891	3010	3010	3010	3010	0
94	20250320	194800	249686891	3010	3010	3010	3010	0
95	20250320	194700	249686891	3010	3010	3010	3010	0
96	20250320	194600	249686891	3010	3010	3010	3010	0
97	20250320	194500	249686891	3010	3010	3010	3010	0
98	20250320	194400	249686891	3010	3010	3010	3010	0
99	20250320	194300	249686891	3010	3010	3010	3010	0
100	20250320	194200	249686891	3010	3010	3010	3010	0
101	20250320	194100	249686891	3010	3010	3010	3010	0
102	20250320	194000	249686891	3010	3010	3010	3010	0
103	20250320	193900	249686891	3010	3010	3010	3010	0
104	20250320	193800	249686891	3010	3010	3010	3010	0
105	20250320	193700	249686891	3010	3010	3010	3010	0
106	20250320	193600	249686891	3010	3010	3010	3010	0
107	20250320	193500	249686891	3010	3010	3010	3010	0
108	20250320	193400	249686891	3010	3010	3010	3010	0
109	20250320	193300	249686891	3010	3010	3010	3010	0
110	20250320	193200	249686891	3010	3010	3010	3010	0
111	20250320	193100	249686891	3010	3010	3010	3010	0
112	20250320	193000	249686891	3010	3010	3010	3010	0
113	20250320	192900	249686891	3010	3010	3010	3010	0
114	20250320	192800	249686891	3010	3010	3010	3010	0
115	20250320	192700	249686891	3010	3010	3010	3010	0
116	20250320	192600	249686891	3010	3010	3010	3010	0
117	20250320	192500	249686891	3010	3010	3010	3010	0
118	20250320	192400	249686891	3010	3010	3010	3010	0
119	20250320	192300	249686891	3010	3010	3010	3010	0
120	20250320	192200	249686891	3010	3010	3010	3010	0
121	20250320	192100	249686891	3010	3010	3010	3010	0
122	20250320	192000	249686891	3010	3010	3010	3010	1606
123	20250320	191900	249686891	3010	3010	3010	3010	0
124	20250320	191800	249686891	3010	3010	3010	3010	0
125	20250320	191700	249686891	3010	3010	3010	3010	0
126	20250320	191600	249686891	3010	3010	3010	3010	0
127	20250320	191500	249686891	3010	3010	3010	3010	0
128	20250320	191400	249686891	3010	3010	3010	3010	0
129	20250320	191300	249686891	3010	3010	3010	3010	0
130	20250320	191200	249686891	3010	3010	3010	3010	0
131	20250320	191100	249686891	3010	3010	3010	3010	0
132	20250320	191000	249686891	3010	3010	3010	3010	0
133	20250320	190900	249686891	3010	3010	3010	3010	0
134	20250320	190800	249686891	3010	3010	3010	3010	0
135	20250320	190700	249686891	3010	3010	3010	3010	0
136	20250320	190600	249686891	3010	3010	3010	3010	0
137	20250320	190500	249686891	3010	3010	3010	3010	0
138	20250320	190400	249686891	3010	3010	3010	3010	0
139	20250320	190300	249686891	3010	3010	3010	3010	0
140	20250320	190200	249686891	3010	3010	3010	3010	0
141	20250320	190100	249686891	3010	3010	3010	3010	0
142	20250320	190000	249686891	3010	3010	3010	3010	0
143	20250320	185900	249686891	3010	3010	3010	3010	0
144	20250320	185800	249686891	3010	3010	3010	3010	0
145	20250320	185700	249686891	3010	3010	3010	3010	0
146	20250320	185600	249686891	3010	3010	3010	3010	0
147	20250320	185500	249686891	3010	3010	3010	3010	0
148	20250320	185400	249686891	3010	3010	3010	3010	0
149	20250320	185300	249686891	3010	3010	3010	3010	0
150	20250320	185200	249686891	3010	3010	3010	3010	0
151	20250320	185100	249686891	3010	3010	3010	3010	0
152	20250320	185000	249686891	3010	3010	3010	3010	1606
153	20250320	184900	249686891	3010	3010	3010	3010	0
154	20250320	184800	249686891	3010	3010	3010	3010	0
155	20250320	184700	249686891	3010	3010	3010	3010	0
156	20250320	184600	249686891	3010	3010	3010	3010	0
157	20250320	184500	249686891	3010	3010	3010	3010	0
158	20250320	184400	249686891	3010	3010	3010	3010	0
159	20250320	184300	249686891	3010	3010	3010	3010	0
160	20250320	184200	249686891	3010	3010	3010	3010	0
161	20250320	184100	249686891	3010	3010	3010	3010	0
162	20250320	184000	249686891	3010	3010	3010	3010	0
163	20250320	183900	249686891	3010	3010	3010	3010	0
164	20250320	183800	249686891	3010	3010	3010	3010	0
165	20250320	183700	249686891	3010	3010	3010	3010	0
166	20250320	183600	249686891	3010	3010	3010	3010	0
167	20250320	183500	249686891	3010	3010	3010	3010	0
168	20250320	183400	249686891	3010	3010	3010	3010	0
169	20250320	183300	249686891	3010	3010	3010	3010	0
170	20250320	183200	249686891	3010	3010	3010	3010	0
171	20250320	183100	249686891	3010	3010	3010	3010	0
172	20250320	183000	249686891	3010	3010	3010	3010	0
173	20250320	182900	249686891	3010	3010	3010	3010	0
174	20250320	182800	249686891	3010	3010	3010	3010	0
175	20250320	182700	249686891	3010	3010	3010	3010	0
176	20250320	182600	249686891	3010	3010	3010	3010	0
177	20250320	182500	249686891	3010	3010	3010	3010	0
178	20250320	182400	249686891	3010	3010	3010	3010	0
179	20250320	182300	249686891	3010	3010	3010	3010	0
180	20250320	182200	249686891	3010	3010	3010	3010	0
181	20250320	182100	249686891	3010	3010	3010	3010	0
182	20250320	182000	249686891	3010	3010	3010	3010	1606
183	20250320	181900	249686891	3010	3010	3010	3010	0
184	20250320	181800	249686891	3010	3010	3010	3010	0
185	20250320	181700	249686891	3010	3010	3010	3010	0
186	20250320	181600	249686891	3010	3010	3010	3010	0
187	20250320	181500	249686891	3010	3010	3010	3010	0
188	20250320	181400	249686891	3010	3010	3010	3010	0
189	20250320	181300	249686891	3010	3010	3010	3010	0
190	20250320	181200	249686891	3010	3010	3010	3010	0
191	20250320	181100	249686891	3010	3010	3010	3010	0
192	20250320	181000	249686891	3010	3010	3010	3010	0
193	20250320	180900	249686891	3010	3010	3010	3010	0
194	20250320	180800	249686891	3010	3010	3010	3010	0
195	20250320	180700	249686891	3010	3010	3010	3010	0
196	20250320	180600	249686891	3010	3010	3010	3010	0
197	20250320	180500	249686891	3010	3010	3010	3010	0
198	20250320	180400	249686891	3010	3010	3010	3010	0
199	20250320	180300	249686891	3010	3010	3010	3010	0
200	20250320	180200	249686891	3010	3010	3010	3010	0
201	20250320	180100	249686891	3010	3010	3010	3010	0
202	20250320	180000	249686891	3010	3010	3010	3010	0
203	20250320	175900	249686891	3010	3010	3010	3010	0
204	20250320	175800	249686891	3010	3010	3010	3010	0
205	20250320	175700	249686891	3010	3010	3010	3010	0
206	20250320	175600	249686891	3010	3010	3010	3010	0
207	20250320	175500	249686891	3010	3010	3010	3010	0
208	20250320	175400	249686891	3010	3010	3010	3010	0
209	20250320	175300	249686891	3010	3010	3010	3010	0
210	20250320	175200	249686891	3010	3010	3010	3010	0
211	20250320	175100	249686891	3010	3010	3010	3010	0
212	20250320	175000	249686891	3010	3010	3010	3010	1606
213	20250320	174900	249686891	3010	3010	3010	3010	0
214	20250320	174800	249686891	3010	3010	3010	3010	0
215	20250320	174700	249686891	3010	3010	3010	3010	0
216	20250320	174600	249686891	3010	3010	3010	3010	0
217	20250320	174500	249686891	3010	3010	3010	3010	0
218	20250320	174400	249686891	3010	3010	3010	3010	0
219	20250320	174300	249686891	3010	3010	3010	3010	0
220	20250320	174200	249686891	3010	3010	3010	3010	0
221	20250320	174100	249686891	3010	3010	3010	3010	0
222	20250320	174000	249686891	3010	3010	3010	3010	0
223	20250320	173900	249686891	3010	3010	3010	3010	0
224	20250320	173800	249686891	3010	3010	3010	3010	0
225	20250320	173700	249686891	3010	3010	3010	3010	0
226	20250320	173600	249686891	3010	3010	3010	3010	0
227	20250320	173500	249686891	3010	3010	3010	3010	0
228	20250320	173400	249686891	3010	3010	3010	3010	0
229	20250320	173300	249686891	3010	3010	3010	3010	0
230	20250320	173200	249686891	3010	3010	3010	3010	0
231	20250320	173100	249686891	3010	3010	3010	3010	0
232	20250320	173000	249686891	3010	3010	3010	3010	0
233	20250320	172900	249686891	3010	3010	3010	3010	0
234	20250320	172800	249686891	3010	3010	3010	3010	0
235	20250320	172700	249686891	3010	3010	3010	3010	0
236	20250320	172600	249686891	3010	3010	3010	3010	0
237	20250320	172500	249686891	3010	3010	3010	3010	0
238	20250320	172400	249686891	3010	3010	3010	3010	0
239	20250320	172300	249686891	3010	3010	3010	3010	0
240	20250320	172200	249686891	3010	3010	3010	3010	0
241	20250320	172100	249686891	3010	3010	3010	3010	0
242	20250320	172000	249686891	3010	3010	3010	3010	1606
243	20250320	171900	249686891	3010	3010	3010	3010	0
244	20250320	171800	249686891	3010	3010	3010	3010	0
245	20250320	171700	249686891	3010	3010	3010	3010	0
246	20250320	171600	249686891	3010	3010	3010	3010	0
247	20250320	171500	249686891	3010	3010	3010	3010	0
248	20250320	171400	249686891	3010	3010	3010	3010	0
249	20250320	171300	249686891	3010	3010	3010	3010	0
250	20250320	171200	249686891	3010	3010	3010	3010	0
251	20250320	171100	249686891	3010	3010	3010	3010	0
252	20250320	171000	249686891	3010	3010	3010	3010	0
253	20250320	170900	249686891	3010	3010	3010	3010	0
254	20250320	170800	249686891	3010	3010	3010	3010	0
255	20250320	170700	249686891	3010	3010	3010	3010	0
256	20250320	170600	249686891	3010	3010	3010	3010	0
257	20250320	170500	249686891	3010	3010	3010	3010	0
258	20250320	170400	249686891	3010	3010	3010	3010	0
259	20250320	170300	249686891	3010	3010	3010	3010	0
260	20250320	170200	249686891	3010	3010	3010	3010	0
261	20250320	170100	249686891	3010	3010	3010	3010	0
262	20250320	170000	249686891	3010	3010	3010	3010	0
263	20250320	165900	249686891	3010	3010	3010	3010	0
264	20250320	165800	249686891	3010	3010	3010	3010	0
265	20250320	165700	249686891	3010	3010	3010	3010	0
266	20250320	165600	249686891	3010	3010	3010	3010	0
267	20250320	165500	249686891	3010	3010	3010	3010	0
268	20250320	165400	249686891	3010	3010	3010	3010	0
269	20250320	165300	249686891	3010	3010	3010	3010	0
270	20250320	165200	249686891	3010	3010	3010	3010	0
271	20250320	165100	249686891	3010	3010	3010	3010	0
272	20250320	165000	249686891	3010	3010	3010	3010	1606
273	20250320	164900	249686891	3010	3010	3010	3010	0
274	20250320	164800	249686891	3010	3010	3010	3010	0
275	20250320	164700	249686891	3010	3010	3010	3010	0
276	20250320	164600	249686891	3010	3010	3010	3010	0
277	20250320	164500	249686891	3010	3010	3010	3010	0
278	20250320	164400	249686891	3010	3010	3010	3010	0
279	20250320	164300	249686891	3010	3010	3010	3010	0
280	20250320	164200	249686891	3010	3010	3010	3010	0
281	20250320	164100	249686891	3010	3010	3010	3010	0
282	20250320	164000	249686891	3010	3010	3010	3010	0
283	20250320	163900	249686891	3010	3010	3010	3010	0
284	20250320	163800	249686891	3010	3010	3010	3010	0
285	20250320	163700	249686891	3010	3010	3010	3010	0
286	20250320	163600	249686891	3010	3010	3010	3010	0
287	20250320	163500	249686891	3010	3010	3010	3010	0
288	20250320	163400	249686891	3010	3010	3010	3010	0
289	20250320	163300	249686891	3010	3010	3010	3010	0
290	20250320	163200	249686891	3010	3010	3010	3010	0
291	20250320	163100	249686891	3010	3010	3010	3010	0
292	20250320	163000	249686891	3010	3010	3010	3010	0
293	20250320	162900	249686891	3010	3010	3010	3010	0
294	20250320	162800	249686891	3010	3010	3010	3010	0
295	20250320	162700	249686891	3010	3010	3010	3010	0
296	20250320	162600	249686891	3010	3010	3010	3010	0
297	20250320	162500	249686891	3010	3010	3010	3010	0
298	20250320	162400	249686891	3010	3010	3010	3010	0
299	20250320	162300	249686891	3010	3010	3010	3010	0
300	20250320	162200	249686891	3010	3010	3010	3010	0
301	20250320	162100	249686891	3010	3010	3010	3010	0
302	20250320	162000	249686891	3010	3010	3010	3010	1606
303	20250320	161900	249686891	3010	3010	3010	3010	0
304	20250320	161800	249686891	3010	3010	3010	3010	0
305	20250320	161700	249686891	3010	3010	3010	3010	0
306	20250320	161600	249686891	3010	3010	3010	3010	0
307	20250320	161500	249686891	3010	3010	3010	3010	0
308	20250320	161400	249686891	3010	3010	3010	3010	0
309	20250320	161300	249686891	3010	3010	3010	3010	0
310	20250320	161200	249686891	3010	3010	3010	3010	0
311	20250320	161100	249686891	3010	3010	3010	3010	0
312	20250320	161000	249686891	3010	3010	3010	3010	0
313	20250320	160900	249686891	3010	3010	3010	3010	0
314	20250320	160800	249686891	3010	3010	3010	3010	0
315	20250320	160700	249686891	3010	3010	3010	3010	0
316	20250320	160600	249686891	3010	3010	3010	3010	0
317	20250320	160500	249686891	3010	3010	3010	3010	0
318	20250320	160400	249686891	3010	3010	3010	3010	0
319	20250320	160300	249686891	3010	3010	3010	3010	0
320	20250320	160200	249686891	3010	3010	3010	3010	0
321	20250320	160100	249686891	3010	3010	3010	3010	0
322	20250320	160000	249686891	3010	3010	3010	3010	0
323	20250320	155900	249686891	3010	3010	3010	3010	0
324	20250320	155800	249686891	3010	3010	3010	3010	0
325	20250320	155700	249686891	3010	3010	3010	3010	0
326	20250320	155600	249686891	3010	3010	3010	3010	0
327	20250320	155500	249686891	3010	3010	3010	3010	0
328	20250320	155400	249686891	3010	3010	3010	3010	0
329	20250320	155300	249686891	3010	3010	3010	3010	0
330	20250320	155200	249686891	3010	3010	3010	3010	0
331	20250320	155100	249686891	3010	3010	3010	3010	0
332	20250320	155000	249686891	3010	3010	3010	3010	1606
333	20250320	154900	249686891	3010	3010	3010	3010	0
334	20250320	154800	249686891	3010	3010	3010	3010	0
335	20250320	154700	249686891	3010	3010	3010	3010	0
336	20250320	154600	249686891	3010	3010	3010	3010	0
337	20250320	154500	249686891	3010	3010	3010	3010	0
338	20250320	154400	249686891	3010	3010	3010	3010	0
339	20250320	154300	249686891	3010	3010	3010	3010	0
340	20250320	154200	249686891	3010	3010	3010	3010	0
341	20250320	154100	249686891	3010	3010	3010	3010	0
342	20250320	154000	249686891	3010	3010	3010	3010	0
343	20250320	153900	249686891	3010	3010	3010	3010	0
344	20250320	153800	249686891	3010	3010	3010	3010	0
345	20250320	153700	249686891	3010	3010	3010	3010	0
346	20250320	153600	249686891	3010	3010	3010	3010	0
347	20250320	153500	249686891	3010	3010	3010	3010	0
348	20250320	153400	249686891	3010	3010	3010	3010	0
349	20250320	153300	249686891	3010	3010	3010	3010	0
350	20250320	153200	249686891	3010	3010	3010	3010	0
351	20250320	153100	249686891	3010	3010	3010	3010	0
352	20250320	153000	249686891	3010	3010	3010	3010	1606
353	20250320	152900	244852831	2955	2955	2955	2955	0
354	20250320	152800	244852831	2955	2955	2955	2955	0
355	20250320	152700	244852831	2955	2955	2955	2955	0
356	20250320	152600	244852831	2955	2955	2955	2955	0
357	20250320	152500	244852831	2955	2955	2955	2955	0
358	20250320	152400	244852831	2955	2955	2955	2955	0
359	20250320	152300	244852831	2955	2955	2955	2955	0
360	20250320	152200	244852831	2955	2955	2955	2955	0
361	20250320	152100	244852831	2955	2955	2955	2955	0
362	20250320	152000	244852831	2955	2955	2955	2955	0
363	20250320	151900	244852831	2955	2960	2960	2955	152
364	20250320	151800	244402921	2950	2950	2950	2950	0
365	20250320	151700	244402921	2950	2950	2950	2950	0
366	20250320	151600	244402921	2950	2950	2950	2950	14
367	20250320	151500	244361621	2950	2950	2950	2950	0
368	20250320	151400	244361621	2950	2950	2950	2950	0
369	20250320	151300	244361621	2950	2950	2950	2950	2
370	20250320	151200	244355721	2955	2955	2955	2955	0
371	20250320	151100	244355721	2955	2955	2955	2955	315
372	20250320	151000	243424896	2950	2950	2950	2950	0
373	20250320	150900	243424896	2950	2950	2950	2950	100
374	20250320	150800	243129896	2955	2955	2955	2955	1
375	20250320	150700	243126941	2945	2945	2945	2945	0
376	20250320	150600	243126941	2945	2950	2950	2945	1934
377	20250320	150500	237427476	2950	2950	2950	2950	0
378	20250320	150400	237427476	2950	2955	2955	2950	1099
379	20250320	150300	234184931	2955	2955	2955	2955	0
380	20250320	150200	234184931	2955	2955	2960	2955	2296
381	20250320	150100	227399746	2960	2960	2960	2960	0
382	20250320	150000	227399746	2960	2960	2960	2960	100
383	20250320	145900	227103746	2960	2960	2960	2960	0
384	20250320	145800	227103746	2960	2965	2965	2960	151
385	20250320	145700	226656696	2967	2967	2967	2967	0
386	20250320	145600	226656696	2967	2967	2967	2967	0
387	20250320	145500	226656696	2967	2965	2967	2965	50
388	20250320	145400	226508412	2970	2970	2970	2970	0
389	20250320	145300	226508412	2970	2960	2970	2960	300
390	20250320	145200	225619172	2955	2955	2955	2955	0
391	20250320	145100	225619172	2955	2955	2955	2955	0
392	20250320	145000	225619172	2955	2955	2955	2955	15
393	20250320	144900	225574847	2955	2955	2955	2955	33
394	20250320	144800	225477332	2960	2960	2960	2960	1
395	20250320	144700	225474372	2960	2960	2960	2960	73
396	20250320	144600	225258292	2960	2960	2960	2960	0
397	20250320	144500	225258292	2960	2960	2960	2960	0
398	20250320	144400	225258292	2960	2960	2960	2960	0
399	20250320	144300	225258292	2960	2965	2965	2960	300
400	20250320	144200	224369962	2970	2970	2970	2970	0
401	20250320	144100	224369962	2970	2970	2970	2970	0
402	20250320	144000	224369962	2970	2970	2970	2970	307
403	20250320	143900	223458172	2970	2970	2970	2970	0
404	20250320	143800	223458172	2970	2970	2970	2970	0
405	20250320	143700	223458172	2970	2970	2970	2970	0
406	20250320	143600	223458172	2970	2970	2970	2970	0
407	20250320	143500	223458172	2970	2970	2970	2970	0
408	20250320	143400	223458172	2970	2970	2970	2970	0
409	20250320	143300	223458172	2970	2970	2970	2970	0
410	20250320	143200	223458172	2970	2970	2970	2970	0
411	20250320	143100	223458172	2970	2970	2970	2970	23
412	20250320	143000	223389862	2970	2970	2970	2970	10
413	20250320	142900	223360162	2965	2965	2965	2965	0
414	20250320	142800	223360162	2965	2965	2965	2965	0
415	20250320	142700	223360162	2965	2965	2965	2965	0
416	20250320	142600	223360162	2965	2965	2965	2965	0
417	20250320	142500	223360162	2965	2965	2965	2965	8
418	20250320	142400	223336442	2955	2955	2955	2955	0
419	20250320	142300	223336442	2955	2955	2955	2955	0
420	20250320	142200	223336442	2955	2955	2955	2955	0
421	20250320	142100	223336442	2955	2955	2955	2955	0
422	20250320	142000	223336442	2955	2955	2955	2955	0
423	20250320	141900	223336442	2955	2955	2955	2955	0
424	20250320	141800	223336442	2955	2955	2955	2955	0
425	20250320	141700	223336442	2955	2955	2955	2955	0
426	20250320	141600	223336442	2955	2960	2960	2955	15
427	20250320	141500	223292112	2955	2955	2955	2955	0
428	20250320	141400	223292112	2955	2970	2970	2955	1394
429	20250320	141300	219162177	2980	2980	2980	2980	0
430	20250320	141200	219162177	2980	2980	2980	2980	0
431	20250320	141100	219162177	2980	2980	2980	2980	0
432	20250320	141000	219162177	2980	2980	2980	2980	0
433	20250320	140900	219162177	2980	2980	2980	2980	2
434	20250320	140800	219156217	2980	2980	2980	2980	0
435	20250320	140700	219156217	2980	2980	2980	2980	0
436	20250320	140600	219156217	2980	2980	2980	2980	0
437	20250320	140500	219156217	2980	2980	2980	2980	0
438	20250320	140400	219156217	2980	2980	2980	2980	0
439	20250320	140300	219156217	2980	2980	2980	2980	0
440	20250320	140200	219156217	2980	2980	2980	2980	0
441	20250320	140100	219156217	2980	2980	2980	2980	1
442	20250320	140000	219153237	2975	2975	2975	2975	1
443	20250320	135900	219150262	2975	2975	2975	2975	2
444	20250320	135800	219144312	2970	2970	2970	2970	0
445	20250320	135700	219144312	2970	2970	2970	2970	0
446	20250320	135600	219144312	2970	2970	2970	2970	0
447	20250320	135500	219144312	2970	2970	2970	2970	0
448	20250320	135400	219144312	2970	2965	2970	2960	1112
449	20250320	135300	215850552	3005	3005	3005	3005	0
450	20250320	135200	215850552	3005	2970	3005	2970	600
451	20250320	135100	214061837	2970	2970	2970	2970	0
452	20250320	135000	214061837	2970	2970	2970	2970	0
453	20250320	134900	214061837	2970	2970	2970	2970	0
454	20250320	134800	214061837	2970	2970	2970	2970	1
455	20250320	134700	214058867	2975	2975	2975	2975	0
456	20250320	134600	214058867	2975	2975	2975	2975	30
457	20250320	134500	213969617	2960	2960	2960	2960	0
458	20250320	134400	213969617	2960	2965	2965	2960	371
459	20250320	134300	212871307	2960	2960	2960	2960	948
460	20250320	134200	210065227	2985	2985	2985	2985	0
461	20250320	134100	210065227	2985	2985	2985	2985	0
462	20250320	134000	210065227	2985	2985	2985	2985	0
463	20250320	133900	210065227	2985	2985	2985	2985	5
464	20250320	133800	210050302	2985	2985	2985	2985	1
465	20250320	133700	210047317	2975	2975	2975	2975	0
466	20250320	133600	210047317	2975	2970	2975	2970	60
467	20250320	133500	209869072	2970	2970	2970	2970	11
468	20250320	133400	209836402	2955	2955	2955	2955	0
469	20250320	133300	209836402	2955	2955	2955	2955	0
470	20250320	133200	209836402	2955	2955	2955	2955	0
471	20250320	133100	209836402	2955	2955	2955	2955	0
472	20250320	133000	209836402	2955	2960	2960	2955	20
473	20250320	132900	209777287	2955	2955	2955	2955	0
474	20250320	132800	209777287	2955	2955	2955	2955	0
475	20250320	132700	209777287	2955	2960	2960	2955	111
476	20250320	132600	209449022	2960	2960	2960	2960	0
477	20250320	132500	209449022	2960	2965	2965	2960	46
478	20250320	132400	209312852	2960	2960	2960	2960	0
479	20250320	132300	209312852	2960	2960	2960	2960	0
480	20250320	132200	209312852	2960	2960	2960	2960	0
481	20250320	132100	209312852	2960	2960	2960	2960	0
482	20250320	132000	209312852	2960	2960	2960	2960	0
483	20250320	131900	209312852	2960	2960	2960	2960	0
484	20250320	131800	209312852	2960	2960	2960	2960	0
485	20250320	131700	209312852	2960	2960	2960	2960	0
486	20250320	131600	209312852	2960	2960	2960	2960	200
487	20250320	131500	208720852	2960	2970	2970	2960	951
488	20250320	131400	205905797	2970	2970	2970	2970	0
489	20250320	131300	205905797	2970	2970	2970	2970	0
490	20250320	131200	205905797	2970	2970	2970	2970	0
491	20250320	131100	205905797	2970	2970	2970	2970	0
492	20250320	131000	205905797	2970	2970	2970	2970	0
493	20250320	130900	205905797	2970	2970	2970	2970	0
494	20250320	130800	205905797	2970	2970	2970	2970	0
495	20250320	130700	205905797	2970	2970	2970	2970	0
496	20250320	130600	205905797	2970	2972	2972	2970	2
497	20250320	130500	205899855	2970	2970	2970	2970	0
498	20250320	130400	205899855	2970	2970	2970	2970	0
499	20250320	130300	205899855	2970	2970	2970	2970	0
500	20250320	130200	205899855	2970	2970	2970	2970	0
501	20250320	130100	205899855	2970	2970	2970	2970	0
502	20250320	130000	205899855	2970	2965	2970	2965	13
503	20250320	125900	205861305	2965	2965	2965	2965	5
504	20250320	125800	205846480	2965	2965	2965	2965	0
505	20250320	125700	205846480	2965	2965	2965	2965	0
506	20250320	125600	205846480	2965	2965	2965	2965	0
507	20250320	125500	205846480	2965	2970	2970	2965	8
508	20250320	125400	205822755	2970	2970	2970	2970	0
509	20250320	125300	205822755	2970	2970	2970	2970	0
510	20250320	125200	205822755	2970	2970	2970	2970	0
511	20250320	125100	205822755	2970	2970	2970	2970	10
512	20250320	125000	205793055	2975	2975	2975	2975	0
513	20250320	124900	205793055	2975	2975	2975	2975	0
514	20250320	124800	205793055	2975	2975	2975	2975	5
515	20250320	124700	205778180	2975	2975	2975	2975	0
516	20250320	124600	205778180	2975	2975	2975	2975	10
517	20250320	124500	205748430	2975	2975	2975	2975	0
518	20250320	124400	205748430	2975	2975	2975	2975	0
519	20250320	124300	205748430	2975	2975	2975	2975	0
520	20250320	124200	205748430	2975	2975	2975	2975	0
521	20250320	124100	205748430	2975	2975	2975	2975	0
522	20250320	124000	205748430	2975	2975	2975	2975	0
523	20250320	123900	205748430	2975	2975	2975	2975	0
524	20250320	123800	205748430	2975	2975	2975	2975	48
525	20250320	123700	205605630	2970	2960	2970	2960	192
526	20250320	123600	205035810	2960	2960	2960	2960	0
527	20250320	123500	205035810	2960	2960	2960	2960	300
528	20250320	123400	204147810	2960	2960	2960	2960	0
529	20250320	123300	204147810	2960	2960	2960	2960	0
530	20250320	123200	204147810	2960	2960	2960	2960	0
531	20250320	123100	204147810	2960	2960	2960	2960	0
532	20250320	123000	204147810	2960	2960	2960	2960	0
533	20250320	122900	204147810	2960	2960	2960	2960	0
534	20250320	122800	204147810	2960	2960	2960	2960	0
535	20250320	122700	204147810	2960	2960	2960	2960	0
536	20250320	122600	204147810	2960	2965	2965	2960	29
537	20250320	122500	204061950	2965	2965	2965	2965	0
538	20250320	122400	204061950	2965	2965	2965	2965	0
539	20250320	122300	204061950	2965	2965	2965	2965	0
540	20250320	122200	204061950	2965	2965	2965	2965	0
541	20250320	122100	204061950	2965	2965	2965	2965	0
542	20250320	122000	204061950	2965	2965	2965	2965	0
543	20250320	121900	204061950	2965	2965	2965	2965	0
544	20250320	121800	204061950	2965	2965	2965	2965	0
545	20250320	121700	204061950	2965	2965	2965	2965	0
546	20250320	121600	204061950	2965	2965	2965	2965	0
547	20250320	121500	204061950	2965	2965	2965	2965	0
548	20250320	121400	204061950	2965	2965	2965	2965	1
549	20250320	121300	204058985	2955	2955	2955	2955	0
550	20250320	121200	204058985	2955	2965	2965	2955	68
551	20250320	121100	203857375	2965	2965	2965	2965	0
552	20250320	121000	203857375	2965	2965	2965	2965	0
553	20250320	120900	203857375	2965	2970	2970	2960	1520
554	20250320	120800	199354705	2980	2980	2980	2980	0
555	20250320	120700	199354705	2980	2980	2980	2980	0
556	20250320	120600	199354705	2980	2980	2980	2980	0
557	20250320	120500	199354705	2980	2980	2980	2980	0
558	20250320	120400	199354705	2980	2980	2980	2980	0
559	20250320	120300	199354705	2980	2980	2980	2980	0
560	20250320	120200	199354705	2980	2980	2980	2980	896
561	20250320	120100	196684625	2980	2980	2980	2980	0
562	20250320	120000	196684625	2980	2980	2980	2980	0
563	20250320	115900	196684625	2980	2980	2980	2980	104
564	20250320	115800	196374705	2980	2980	2980	2980	0
565	20250320	115700	196374705	2980	2980	2980	2980	0
566	20250320	115600	196374705	2980	2980	2980	2980	0
567	20250320	115500	196374705	2980	2980	2980	2980	0
568	20250320	115400	196374705	2980	2980	2980	2980	0
569	20250320	115300	196374705	2980	2980	2980	2980	2
570	20250320	115200	196368745	2970	2970	2970	2970	0
571	20250320	115100	196368745	2970	2970	2970	2970	0
572	20250320	115000	196368745	2970	2970	2970	2970	0
573	20250320	114900	196368745	2970	2970	2970	2970	0
574	20250320	114800	196368745	2970	2970	2970	2970	0
575	20250320	114700	196368745	2970	2970	2970	2970	0
576	20250320	114600	196368745	2970	2970	2970	2970	0
577	20250320	114500	196368745	2970	2970	2970	2970	0
578	20250320	114400	196368745	2970	2975	2975	2970	100
579	20250320	114300	196071740	2970	2970	2970	2970	0
580	20250320	114200	196071740	2970	2970	2970	2970	0
581	20250320	114100	196071740	2970	2970	2970	2970	0
582	20250320	114000	196071740	2970	2970	2970	2970	0
583	20250320	113900	196071740	2970	2970	2970	2970	0
584	20250320	113800	196071740	2970	2970	2970	2970	175
585	20250320	113700	195551990	2965	2965	2965	2965	70
586	20250320	113600	195344440	2965	2965	2965	2965	15
587	20250320	113500	195299965	2970	2970	2975	2965	1463
588	20250320	113400	190951200	2970	2965	2970	2965	21
589	20250320	113300	190888930	2965	2965	2965	2965	0
590	20250320	113200	190888930	2965	2965	2965	2965	36
591	20250320	113100	190782190	2965	2965	2965	2965	20
592	20250320	113000	190722890	2970	2970	2970	2970	0
593	20250320	112900	190722890	2970	2970	2970	2970	0
594	20250320	112800	190722890	2970	2970	2970	2970	0
595	20250320	112700	190722890	2970	2970	2970	2970	0
596	20250320	112600	190722890	2970	2970	2970	2970	0
597	20250320	112500	190722890	2970	2970	2970	2970	2
598	20250320	112400	190716950	2970	2970	2970	2970	0
599	20250320	112300	190716950	2970	2970	2970	2970	0
600	20250320	112200	190716950	2970	2970	2970	2970	0
601	20250320	112100	190716950	2970	2970	2970	2970	0
602	20250320	112000	190716950	2970	2970	2970	2970	110
603	20250320	111900	190390250	2970	2970	2970	2970	0
604	20250320	111800	190390250	2970	2970	2972	2965	278
605	20250320	111700	189564395	2970	2970	2970	2970	50
606	20250320	111600	189415895	2960	2960	2960	2960	0
607	20250320	111500	189415895	2960	2960	2960	2960	0
608	20250320	111400	189415895	2960	2960	2960	2960	0
609	20250320	111300	189415895	2960	2960	2960	2960	0
610	20250320	111200	189415895	2960	2960	2960	2960	0
611	20250320	111100	189415895	2960	2960	2960	2960	0
612	20250320	111000	189415895	2960	2965	2965	2960	306
613	20250320	110900	188509295	2965	2965	2965	2965	0
614	20250320	110800	188509295	2965	2970	2970	2965	51
615	20250320	110700	188358075	2970	2970	2970	2970	5
616	20250320	110600	188343225	2970	2970	2970	2970	2
617	20250320	110500	188337285	2965	2965	2965	2965	0
618	20250320	110400	188337285	2965	2965	2965	2965	0
619	20250320	110300	188337285	2965	2965	2965	2965	120
620	20250320	110200	187981485	2970	2970	2970	2970	20
621	20250320	110100	187922085	2975	2975	2975	2975	0
622	20250320	110000	187922085	2975	2975	2975	2975	1
623	20250320	105900	187919110	2975	2975	2975	2975	0
624	20250320	105800	187919110	2975	2975	2975	2975	13
625	20250320	105700	187880435	2975	2975	2975	2975	102
626	20250320	105600	187576985	2975	2975	2975	2975	0
627	20250320	105500	187576985	2975	2975	2975	2975	0
628	20250320	105400	187576985	2975	2960	2975	2960	225
629	20250320	105300	186910880	2960	2960	2960	2960	0
630	20250320	105200	186910880	2960	2960	2960	2960	0
631	20250320	105100	186910880	2960	2960	2960	2960	106
632	20250320	105000	186597120	2960	2960	2960	2960	865
633	20250320	104900	184036720	2960	2965	2965	2960	1243
634	20250320	104800	180357435	2960	2965	2965	2960	532
635	20250320	104700	178781825	2975	2975	2975	2975	6
636	20250320	104600	178763975	2965	2965	2965	2965	91
637	20250320	104500	178494160	2970	2970	2970	2970	39
638	20250320	104400	178378330	2975	2975	2975	2975	0
639	20250320	104300	178378330	2975	2975	2975	2975	2
640	20250320	104200	178372380	2975	2975	2975	2975	145
641	20250320	104100	177941005	2975	2975	2975	2975	0
642	20250320	104000	177941005	2975	2975	2975	2975	500
643	20250320	103900	176453505	2975	2975	2975	2975	0
644	20250320	103800	176453505	2975	2970	2975	2970	151
645	20250320	103700	176005030	2970	2975	2975	2970	315
646	20250320	103600	175069405	2980	2980	2980	2980	3
647	20250320	103500	175060465	2980	2980	2980	2980	0
648	20250320	103400	175060465	2980	2980	2980	2980	1
649	20250320	103300	175057485	2970	2980	2980	2970	11
650	20250320	103200	175024715	2980	2980	2980	2980	49
651	20250320	103100	174878695	2985	2985	2985	2985	773
652	20250320	103000	172571290	2980	2980	2980	2980	2
653	20250320	102900	172565330	2980	2980	2980	2980	2
654	20250320	102800	172559370	2980	2980	2980	2980	5
655	20250320	102700	172544470	2975	2975	2975	2975	1
656	20250320	102600	172541495	2970	2970	2970	2970	170
657	20250320	102500	172036595	2970	2970	2970	2970	353
658	20250320	102400	170988185	2970	2970	2970	2970	175
659	20250320	102300	170468435	2975	2975	2975	2975	0
660	20250320	102200	170468435	2975	2975	2975	2975	1
661	20250320	102100	170465460	2980	2980	2980	2980	0
662	20250320	102000	170465460	2980	2980	2980	2980	167
663	20250320	101900	169967800	2980	2980	2980	2980	6
664	20250320	101800	169949920	2980	2965	2980	2965	248
665	20250320	101700	169213880	2970	2970	2970	2970	100
666	20250320	101600	168916880	2960	2970	2970	2960	769
667	20250320	101500	166636120	2970	2970	2970	2970	67
668	20250320	101400	166437130	2970	2970	2970	2970	0
669	20250320	101300	166437130	2970	2980	2980	2970	400
670	20250320	101200	165247995	2990	2990	2990	2990	1
671	20250320	101100	165245005	3000	3000	3000	3000	6
672	20250320	101000	165227005	2975	2975	2975	2975	0
673	20250320	100900	165227005	2975	2975	2975	2975	7
674	20250320	100800	165206180	3005	3005	3005	3005	0
675	20250320	100700	165206180	3005	2970	3005	2970	2
676	20250320	100600	165200205	2970	3000	3000	2970	2500
677	20250320	100500	157758475	3020	3020	3020	3020	0
678	20250320	100400	157758475	3020	3000	3020	3000	500
679	20250320	100300	156253045	3000	3000	3000	3000	0
680	20250320	100200	156253045	3000	3005	3005	3000	1561
681	20250320	100100	151570000	3000	3000	3000	3000	0
682	20250320	100000	151570000	3000	2995	3000	2995	721
683	20250320	095900	149407080	2995	2995	2995	2995	14
684	20250320	095800	149365150	2990	2980	2990	2980	15
685	20250320	095700	149320310	2975	2975	2975	2975	0
686	20250320	095600	149320310	2975	2975	2975	2975	118
687	20250320	095500	148969260	2975	2980	2980	2975	3
688	20250320	095400	148960330	2990	2990	2990	2990	1
689	20250320	095300	148957340	2975	2980	2980	2975	50
690	20250320	095200	148808580	2995	2995	2995	2995	70
691	20250320	095100	148598930	2990	2985	2990	2975	532
692	20250320	095000	147014885	2985	2985	2985	2985	0
693	20250320	094900	147014885	2985	2985	2985	2985	155
694	20250320	094800	146552210	2985	2985	2985	2985	0
695	20250320	094700	146552210	2985	2990	2990	2985	46
696	20250320	094600	146414820	2990	3005	3005	2990	6
697	20250320	094500	146396845	3005	3005	3005	3005	3
698	20250320	094400	146387830	3005	2995	3005	2995	2
699	20250320	094300	146381830	2995	2995	2995	2995	4
700	20250320	094200	146369850	3000	3000	3000	3000	1
701	20250320	094100	146366850	3010	3010	3010	3010	100
702	20250320	094000	146065850	2990	2990	2990	2990	0
703	20250320	093900	146065850	2990	2990	2990	2990	952
704	20250320	093800	143219370	2980	2980	2980	2980	0
705	20250320	093700	143219370	2980	2990	2990	2975	1105
706	20250320	093600	139927470	2990	2985	2990	2975	908
707	20250320	093500	137214950	2985	2985	2985	2985	48
708	20250320	093400	137071670	2970	2970	2970	2970	0
709	20250320	093300	137071670	2970	2970	2970	2970	9
710	20250320	093200	137044940	2965	2965	2965	2965	1
711	20250320	093100	137041975	2970	2970	2970	2970	1
712	20250320	093000	137039005	2985	2985	2985	2985	70
713	20250320	092900	136830055	2955	2970	2970	2955	6999
714	20250320	092800	116083045	2970	2975	2975	2970	2000
715	20250320	092700	110142995	2970	2965	2970	2965	193
716	20250320	092600	109570310	2970	2965	2970	2965	885
717	20250320	092500	106942785	2970	2980	2980	2970	2178
718	20250320	092400	100465100	2990	2980	2990	2975	1413
719	20250320	092300	96253950	2985	2990	2990	2985	681
720	20250320	092200	94220090	2990	2990	2990	2990	2766
721	20250320	092100	85949750	2995	3000	3000	2995	6390
722	20250320	092000	66801355	3005	3005	3005	3005	229
723	20250320	091900	66113210	3005	3015	3015	3005	2247
724	20250320	091800	59359115	3015	3020	3020	3015	175
725	20250320	091700	58830990	3020	3020	3020	3020	1
726	20250320	091600	58827970	3015	3020	3020	3015	279
727	20250320	091500	57986780	3020	3020	3020	3020	0
728	20250320	091400	57986780	3020	3020	3020	3020	167
729	20250320	091300	57482440	3020	3020	3020	3020	55
730	20250320	091200	57316340	3015	3015	3015	3015	112
731	20250320	091100	56978660	3005	3000	3005	3000	63
732	20250320	091000	56789405	3000	3005	3015	3000	1935
733	20250320	090900	50979650	3005	3015	3015	3005	1398
734	20250320	090800	46776460	3015	3015	3015	3015	24
735	20250320	090700	46704100	3015	3015	3015	3015	301
736	20250320	090600	45796585	3020	3010	3020	3010	8
737	20250320	090500	45772445	3030	3005	3030	3005	784
738	20250320	090400	43416400	3005	3005	3005	3005	1655
739	20250320	090300	38443125	3015	3020	3025	3000	2505
740	20250320	090200	30885835	3030	3030	3030	3000	336
741	20250320	090100	29871735	3030	3000	3045	2990	2391
742	20250320	090000	22645010	3000	3005	3030	3000	7531