KissMeData/126640/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	202500	190226108	1340	1340	1340	1340	763
3	20250320	202400	190226108	1340	1340	1340	1340	0
4	20250320	202300	190226108	1340	1340	1340	1340	0
5	20250320	202200	190226108	1340	1340	1340	1340	0
6	20250320	202100	190226108	1340	1340	1340	1340	0
7	20250320	202000	190226108	1340	1340	1340	1340	0
8	20250320	201900	190226108	1340	1340	1340	1340	0
9	20250320	201800	190226108	1340	1340	1340	1340	0
10	20250320	201700	190226108	1340	1340	1340	1340	0
11	20250320	201600	190226108	1340	1340	1340	1340	0
12	20250320	201500	190226108	1340	1340	1340	1340	0
13	20250320	201400	190226108	1340	1340	1340	1340	0
14	20250320	201300	190226108	1340	1340	1340	1340	0
15	20250320	201200	190226108	1340	1340	1340	1340	0
16	20250320	201100	190226108	1340	1340	1340	1340	0
17	20250320	201000	190226108	1340	1340	1340	1340	0
18	20250320	200900	190226108	1340	1340	1340	1340	0
19	20250320	200800	190226108	1340	1340	1340	1340	0
20	20250320	200700	190226108	1340	1340	1340	1340	0
21	20250320	200600	190226108	1340	1340	1340	1340	0
22	20250320	200500	190226108	1340	1340	1340	1340	0
23	20250320	200400	190226108	1340	1340	1340	1340	0
24	20250320	200300	190226108	1340	1340	1340	1340	0
25	20250320	200200	190226108	1340	1340	1340	1340	0
26	20250320	200100	190226108	1340	1340	1340	1340	0
27	20250320	200000	190226108	1340	1340	1340	1340	0
28	20250320	195900	190226108	1340	1340	1340	1340	0
29	20250320	195800	190226108	1340	1340	1340	1340	0
30	20250320	195700	190226108	1340	1340	1340	1340	0
31	20250320	195600	190226108	1340	1340	1340	1340	0
32	20250320	195500	190226108	1340	1340	1340	1340	763
33	20250320	195400	190226108	1340	1340	1340	1340	0
34	20250320	195300	190226108	1340	1340	1340	1340	0
35	20250320	195200	190226108	1340	1340	1340	1340	0
36	20250320	195100	190226108	1340	1340	1340	1340	0
37	20250320	195000	190226108	1340	1340	1340	1340	0
38	20250320	194900	190226108	1340	1340	1340	1340	0
39	20250320	194800	190226108	1340	1340	1340	1340	0
40	20250320	194700	190226108	1340	1340	1340	1340	0
41	20250320	194600	190226108	1340	1340	1340	1340	0
42	20250320	194500	190226108	1340	1340	1340	1340	0
43	20250320	194400	190226108	1340	1340	1340	1340	0
44	20250320	194300	190226108	1340	1340	1340	1340	0
45	20250320	194200	190226108	1340	1340	1340	1340	0
46	20250320	194100	190226108	1340	1340	1340	1340	0
47	20250320	194000	190226108	1340	1340	1340	1340	0
48	20250320	193900	190226108	1340	1340	1340	1340	0
49	20250320	193800	190226108	1340	1340	1340	1340	0
50	20250320	193700	190226108	1340	1340	1340	1340	0
51	20250320	193600	190226108	1340	1340	1340	1340	0
52	20250320	193500	190226108	1340	1340	1340	1340	0
53	20250320	193400	190226108	1340	1340	1340	1340	0
54	20250320	193300	190226108	1340	1340	1340	1340	0
55	20250320	193200	190226108	1340	1340	1340	1340	0
56	20250320	193100	190226108	1340	1340	1340	1340	0
57	20250320	193000	190226108	1340	1340	1340	1340	0
58	20250320	192900	190226108	1340	1340	1340	1340	0
59	20250320	192800	190226108	1340	1340	1340	1340	0
60	20250320	192700	190226108	1340	1340	1340	1340	0
61	20250320	192600	190226108	1340	1340	1340	1340	0
62	20250320	192500	190226108	1340	1340	1340	1340	763
63	20250320	192400	190226108	1340	1340	1340	1340	0
64	20250320	192300	190226108	1340	1340	1340	1340	0
65	20250320	192200	190226108	1340	1340	1340	1340	0
66	20250320	192100	190226108	1340	1340	1340	1340	0
67	20250320	192000	190226108	1340	1340	1340	1340	0
68	20250320	191900	190226108	1340	1340	1340	1340	0
69	20250320	191800	190226108	1340	1340	1340	1340	0
70	20250320	191700	190226108	1340	1340	1340	1340	0
71	20250320	191600	190226108	1340	1340	1340	1340	0
72	20250320	191500	190226108	1340	1340	1340	1340	0
73	20250320	191400	190226108	1340	1340	1340	1340	0
74	20250320	191300	190226108	1340	1340	1340	1340	0
75	20250320	191200	190226108	1340	1340	1340	1340	0
76	20250320	191100	190226108	1340	1340	1340	1340	0
77	20250320	191000	190226108	1340	1340	1340	1340	0
78	20250320	190900	190226108	1340	1340	1340	1340	0
79	20250320	190800	190226108	1340	1340	1340	1340	0
80	20250320	190700	190226108	1340	1340	1340	1340	0
81	20250320	190600	190226108	1340	1340	1340	1340	0
82	20250320	190500	190226108	1340	1340	1340	1340	0
83	20250320	190400	190226108	1340	1340	1340	1340	0
84	20250320	190300	190226108	1340	1340	1340	1340	0
85	20250320	190200	190226108	1340	1340	1340	1340	0
86	20250320	190100	190226108	1340	1340	1340	1340	0
87	20250320	190000	190226108	1340	1340	1340	1340	0
88	20250320	185900	190226108	1340	1340	1340	1340	0
89	20250320	185800	190226108	1340	1340	1340	1340	0
90	20250320	185700	190226108	1340	1340	1340	1340	0
91	20250320	185600	190226108	1340	1340	1340	1340	0
92	20250320	185500	190226108	1340	1340	1340	1340	763
93	20250320	185400	190226108	1340	1340	1340	1340	0
94	20250320	185300	190226108	1340	1340	1340	1340	0
95	20250320	185200	190226108	1340	1340	1340	1340	0
96	20250320	185100	190226108	1340	1340	1340	1340	0
97	20250320	185000	190226108	1340	1340	1340	1340	0
98	20250320	184900	190226108	1340	1340	1340	1340	0
99	20250320	184800	190226108	1340	1340	1340	1340	0
100	20250320	184700	190226108	1340	1340	1340	1340	0
101	20250320	184600	190226108	1340	1340	1340	1340	0
102	20250320	184500	190226108	1340	1340	1340	1340	0
103	20250320	184400	190226108	1340	1340	1340	1340	0
104	20250320	184300	190226108	1340	1340	1340	1340	0
105	20250320	184200	190226108	1340	1340	1340	1340	0
106	20250320	184100	190226108	1340	1340	1340	1340	0
107	20250320	184000	190226108	1340	1340	1340	1340	0
108	20250320	183900	190226108	1340	1340	1340	1340	0
109	20250320	183800	190226108	1340	1340	1340	1340	0
110	20250320	183700	190226108	1340	1340	1340	1340	0
111	20250320	183600	190226108	1340	1340	1340	1340	0
112	20250320	183500	190226108	1340	1340	1340	1340	0
113	20250320	183400	190226108	1340	1340	1340	1340	0
114	20250320	183300	190226108	1340	1340	1340	1340	0
115	20250320	183200	190226108	1340	1340	1340	1340	0
116	20250320	183100	190226108	1340	1340	1340	1340	0
117	20250320	183000	190226108	1340	1340	1340	1340	0
118	20250320	182900	190226108	1340	1340	1340	1340	0
119	20250320	182800	190226108	1340	1340	1340	1340	0
120	20250320	182700	190226108	1340	1340	1340	1340	0
121	20250320	182600	190226108	1340	1340	1340	1340	0
122	20250320	182500	190226108	1340	1340	1340	1340	763
123	20250320	182400	190226108	1340	1340	1340	1340	0
124	20250320	182300	190226108	1340	1340	1340	1340	0
125	20250320	182200	190226108	1340	1340	1340	1340	0
126	20250320	182100	190226108	1340	1340	1340	1340	0
127	20250320	182000	190226108	1340	1340	1340	1340	0
128	20250320	181900	190226108	1340	1340	1340	1340	0
129	20250320	181800	190226108	1340	1340	1340	1340	0
130	20250320	181700	190226108	1340	1340	1340	1340	0
131	20250320	181600	190226108	1340	1340	1340	1340	0
132	20250320	181500	190226108	1340	1340	1340	1340	0
133	20250320	181400	190226108	1340	1340	1340	1340	0
134	20250320	181300	190226108	1340	1340	1340	1340	0
135	20250320	181200	190226108	1340	1340	1340	1340	0
136	20250320	181100	190226108	1340	1340	1340	1340	0
137	20250320	181000	190226108	1340	1340	1340	1340	0
138	20250320	180900	190226108	1340	1340	1340	1340	0
139	20250320	180800	190226108	1340	1340	1340	1340	0
140	20250320	180700	190226108	1340	1340	1340	1340	0
141	20250320	180600	190226108	1340	1340	1340	1340	0
142	20250320	180500	190226108	1340	1340	1340	1340	0
143	20250320	180400	190226108	1340	1340	1340	1340	0
144	20250320	180300	190226108	1340	1340	1340	1340	0
145	20250320	180200	190226108	1340	1340	1340	1340	0
146	20250320	180100	190226108	1340	1340	1340	1340	0
147	20250320	180000	190226108	1340	1340	1340	1340	0
148	20250320	175900	190226108	1340	1340	1340	1340	0
149	20250320	175800	190226108	1340	1340	1340	1340	0
150	20250320	175700	190226108	1340	1340	1340	1340	0
151	20250320	175600	190226108	1340	1340	1340	1340	0
152	20250320	175500	190226108	1340	1340	1340	1340	763
153	20250320	175400	190226108	1340	1340	1340	1340	0
154	20250320	175300	190226108	1340	1340	1340	1340	0
155	20250320	175200	190226108	1340	1340	1340	1340	0
156	20250320	175100	190226108	1340	1340	1340	1340	0
157	20250320	175000	190226108	1340	1340	1340	1340	0
158	20250320	174900	190226108	1340	1340	1340	1340	0
159	20250320	174800	190226108	1340	1340	1340	1340	0
160	20250320	174700	190226108	1340	1340	1340	1340	0
161	20250320	174600	190226108	1340	1340	1340	1340	0
162	20250320	174500	190226108	1340	1340	1340	1340	0
163	20250320	174400	190226108	1340	1340	1340	1340	0
164	20250320	174300	190226108	1340	1340	1340	1340	0
165	20250320	174200	190226108	1340	1340	1340	1340	0
166	20250320	174100	190226108	1340	1340	1340	1340	0
167	20250320	174000	190226108	1340	1340	1340	1340	0
168	20250320	173900	190226108	1340	1340	1340	1340	0
169	20250320	173800	190226108	1340	1340	1340	1340	0
170	20250320	173700	190226108	1340	1340	1340	1340	0
171	20250320	173600	190226108	1340	1340	1340	1340	0
172	20250320	173500	190226108	1340	1340	1340	1340	0
173	20250320	173400	190226108	1340	1340	1340	1340	0
174	20250320	173300	190226108	1340	1340	1340	1340	0
175	20250320	173200	190226108	1340	1340	1340	1340	0
176	20250320	173100	190226108	1340	1340	1340	1340	0
177	20250320	173000	190226108	1340	1340	1340	1340	0
178	20250320	172900	190226108	1340	1340	1340	1340	0
179	20250320	172800	190226108	1340	1340	1340	1340	0
180	20250320	172700	190226108	1340	1340	1340	1340	0
181	20250320	172600	190226108	1340	1340	1340	1340	0
182	20250320	172500	190226108	1340	1340	1340	1340	763
183	20250320	172400	190226108	1340	1340	1340	1340	0
184	20250320	172300	190226108	1340	1340	1340	1340	0
185	20250320	172200	190226108	1340	1340	1340	1340	0
186	20250320	172100	190226108	1340	1340	1340	1340	0
187	20250320	172000	190226108	1340	1340	1340	1340	0
188	20250320	171900	190226108	1340	1340	1340	1340	0
189	20250320	171800	190226108	1340	1340	1340	1340	0
190	20250320	171700	190226108	1340	1340	1340	1340	0
191	20250320	171600	190226108	1340	1340	1340	1340	0
192	20250320	171500	190226108	1340	1340	1340	1340	0
193	20250320	171400	190226108	1340	1340	1340	1340	0
194	20250320	171300	190226108	1340	1340	1340	1340	0
195	20250320	171200	190226108	1340	1340	1340	1340	0
196	20250320	171100	190226108	1340	1340	1340	1340	0
197	20250320	171000	190226108	1340	1340	1340	1340	0
198	20250320	170900	190226108	1340	1340	1340	1340	0
199	20250320	170800	190226108	1340	1340	1340	1340	0
200	20250320	170700	190226108	1340	1340	1340	1340	0
201	20250320	170600	190226108	1340	1340	1340	1340	0
202	20250320	170500	190226108	1340	1340	1340	1340	0
203	20250320	170400	190226108	1340	1340	1340	1340	0
204	20250320	170300	190226108	1340	1340	1340	1340	0
205	20250320	170200	190226108	1340	1340	1340	1340	0
206	20250320	170100	190226108	1340	1340	1340	1340	0
207	20250320	170000	190226108	1340	1340	1340	1340	0
208	20250320	165900	190226108	1340	1340	1340	1340	0
209	20250320	165800	190226108	1340	1340	1340	1340	0
210	20250320	165700	190226108	1340	1340	1340	1340	0
211	20250320	165600	190226108	1340	1340	1340	1340	0
212	20250320	165500	190226108	1340	1340	1340	1340	763
213	20250320	165400	190226108	1340	1340	1340	1340	0
214	20250320	165300	190226108	1340	1340	1340	1340	0
215	20250320	165200	190226108	1340	1340	1340	1340	0
216	20250320	165100	190226108	1340	1340	1340	1340	0
217	20250320	165000	190226108	1340	1340	1340	1340	0
218	20250320	164900	190226108	1340	1340	1340	1340	0
219	20250320	164800	190226108	1340	1340	1340	1340	0
220	20250320	164700	190226108	1340	1340	1340	1340	0
221	20250320	164600	190226108	1340	1340	1340	1340	0
222	20250320	164500	190226108	1340	1340	1340	1340	0
223	20250320	164400	190226108	1340	1340	1340	1340	0
224	20250320	164300	190226108	1340	1340	1340	1340	0
225	20250320	164200	190226108	1340	1340	1340	1340	0
226	20250320	164100	190226108	1340	1340	1340	1340	0
227	20250320	164000	190226108	1340	1340	1340	1340	0
228	20250320	163900	190226108	1340	1340	1340	1340	0
229	20250320	163800	190226108	1340	1340	1340	1340	0
230	20250320	163700	190226108	1340	1340	1340	1340	0
231	20250320	163600	190226108	1340	1340	1340	1340	0
232	20250320	163500	190226108	1340	1340	1340	1340	0
233	20250320	163400	190226108	1340	1340	1340	1340	0
234	20250320	163300	190226108	1340	1340	1340	1340	0
235	20250320	163200	190226108	1340	1340	1340	1340	0
236	20250320	163100	190226108	1340	1340	1340	1340	0
237	20250320	163000	190226108	1340	1340	1340	1340	0
238	20250320	162900	190226108	1340	1340	1340	1340	0
239	20250320	162800	190226108	1340	1340	1340	1340	0
240	20250320	162700	190226108	1340	1340	1340	1340	0
241	20250320	162600	190226108	1340	1340	1340	1340	0
242	20250320	162500	190226108	1340	1340	1340	1340	763
243	20250320	162400	190226108	1340	1340	1340	1340	0
244	20250320	162300	190226108	1340	1340	1340	1340	0
245	20250320	162200	190226108	1340	1340	1340	1340	0
246	20250320	162100	190226108	1340	1340	1340	1340	0
247	20250320	162000	190226108	1340	1340	1340	1340	0
248	20250320	161900	190226108	1340	1340	1340	1340	0
249	20250320	161800	190226108	1340	1340	1340	1340	0
250	20250320	161700	190226108	1340	1340	1340	1340	0
251	20250320	161600	190226108	1340	1340	1340	1340	0
252	20250320	161500	190226108	1340	1340	1340	1340	0
253	20250320	161400	190226108	1340	1340	1340	1340	0
254	20250320	161300	190226108	1340	1340	1340	1340	0
255	20250320	161200	190226108	1340	1340	1340	1340	0
256	20250320	161100	190226108	1340	1340	1340	1340	0
257	20250320	161000	190226108	1340	1340	1340	1340	0
258	20250320	160900	190226108	1340	1340	1340	1340	0
259	20250320	160800	190226108	1340	1340	1340	1340	0
260	20250320	160700	190226108	1340	1340	1340	1340	0
261	20250320	160600	190226108	1340	1340	1340	1340	0
262	20250320	160500	190226108	1340	1340	1340	1340	0
263	20250320	160400	190226108	1340	1340	1340	1340	0
264	20250320	160300	190226108	1340	1340	1340	1340	0
265	20250320	160200	190226108	1340	1340	1340	1340	0
266	20250320	160100	190226108	1340	1340	1340	1340	0
267	20250320	160000	190226108	1340	1340	1340	1340	0
268	20250320	155900	190226108	1340	1340	1340	1340	0
269	20250320	155800	190226108	1340	1340	1340	1340	0
270	20250320	155700	190226108	1340	1340	1340	1340	0
271	20250320	155600	190226108	1340	1340	1340	1340	0
272	20250320	155500	190226108	1340	1340	1340	1340	763
273	20250320	155400	190226108	1340	1340	1340	1340	0
274	20250320	155300	190226108	1340	1340	1340	1340	0
275	20250320	155200	190226108	1340	1340	1340	1340	0
276	20250320	155100	190226108	1340	1340	1340	1340	0
277	20250320	155000	190226108	1340	1340	1340	1340	0
278	20250320	154900	190226108	1340	1340	1340	1340	0
279	20250320	154800	190226108	1340	1340	1340	1340	0
280	20250320	154700	190226108	1340	1340	1340	1340	0
281	20250320	154600	190226108	1340	1340	1340	1340	0
282	20250320	154500	190226108	1340	1340	1340	1340	0
283	20250320	154400	190226108	1340	1340	1340	1340	0
284	20250320	154300	190226108	1340	1340	1340	1340	0
285	20250320	154200	190226108	1340	1340	1340	1340	0
286	20250320	154100	190226108	1340	1340	1340	1340	0
287	20250320	154000	190226108	1340	1340	1340	1340	0
288	20250320	153900	190226108	1340	1340	1340	1340	0
289	20250320	153800	190226108	1340	1340	1340	1340	0
290	20250320	153700	190226108	1340	1340	1340	1340	0
291	20250320	153600	190226108	1340	1340	1340	1340	0
292	20250320	153500	190226108	1340	1340	1340	1340	0
293	20250320	153400	190226108	1340	1340	1340	1340	0
294	20250320	153300	190226108	1340	1340	1340	1340	0
295	20250320	153200	190226108	1340	1340	1340	1340	0
296	20250320	153100	190226108	1340	1340	1340	1340	0
297	20250320	153000	190226108	1340	1340	1340	1340	763
298	20250320	152900	189203688	1338	1338	1338	1338	0
299	20250320	152800	189203688	1338	1338	1338	1338	0
300	20250320	152700	189203688	1338	1338	1338	1338	0
301	20250320	152600	189203688	1338	1338	1338	1338	0
302	20250320	152500	189203688	1338	1338	1338	1338	0
303	20250320	152400	189203688	1338	1338	1338	1338	0
304	20250320	152300	189203688	1338	1338	1338	1338	0
305	20250320	152200	189203688	1338	1338	1338	1338	0
306	20250320	152100	189203688	1338	1338	1338	1338	0
307	20250320	152000	189203688	1338	1338	1338	1338	0
308	20250320	151900	189203688	1338	1337	1338	1337	2063
309	20250320	151800	186444589	1336	1337	1337	1336	1068
310	20250320	151700	185017673	1329	1329	1329	1329	29
311	20250320	151600	184979132	1338	1338	1338	1338	1
312	20250320	151500	184977794	1328	1330	1330	1328	1129
313	20250320	151400	183477484	1330	1330	1330	1330	71
314	20250320	151300	183383054	1338	1338	1338	1330	1260
315	20250320	151200	181706511	1339	1339	1339	1339	0
316	20250320	151100	181706511	1339	1339	1339	1339	78
317	20250320	151000	181602069	1342	1342	1342	1342	0
318	20250320	150900	181602069	1342	1342	1342	1342	0
319	20250320	150800	181602069	1342	1342	1342	1342	0
320	20250320	150700	181602069	1342	1342	1342	1342	0
321	20250320	150600	181602069	1342	1342	1342	1342	87
322	20250320	150500	181485315	1343	1342	1343	1342	2
323	20250320	150400	181482630	1328	1329	1329	1328	10
324	20250320	150300	181469348	1342	1342	1342	1342	1
325	20250320	150200	181468006	1328	1328	1328	1328	2
326	20250320	150100	181465350	1345	1345	1345	1345	2
327	20250320	150000	181462660	1345	1345	1345	1345	0
328	20250320	145900	181462660	1345	1345	1345	1345	1
329	20250320	145800	181461315	1327	1328	1346	1327	1745
330	20250320	145700	179132304	1327	1327	1327	1327	0
331	20250320	145600	179132304	1327	1327	1327	1327	37
332	20250320	145500	179083205	1326	1326	1326	1326	139
333	20250320	145400	178898891	1327	1327	1327	1327	0
334	20250320	145300	178898891	1327	1327	1327	1327	0
335	20250320	145200	178898891	1327	1327	1327	1327	0
336	20250320	145100	178898891	1327	1327	1327	1327	0
337	20250320	145000	178898891	1327	1327	1327	1327	0
338	20250320	144900	178898891	1327	1327	1327	1327	1
339	20250320	144800	178897564	1327	1327	1327	1327	0
340	20250320	144700	178897564	1327	1327	1327	1327	0
341	20250320	144600	178897564	1327	1322	1327	1321	901
342	20250320	144500	177707336	1328	1328	1328	1328	1
343	20250320	144400	177706008	1329	1329	1329	1329	0
344	20250320	144300	177706008	1329	1329	1329	1329	0
345	20250320	144200	177706008	1329	1329	1329	1329	0
346	20250320	144100	177706008	1329	1329	1329	1329	0
347	20250320	144000	177706008	1329	1329	1329	1329	0
348	20250320	143900	177706008	1329	1322	1329	1322	3
349	20250320	143800	177702035	1330	1330	1330	1330	0
350	20250320	143700	177702035	1330	1330	1330	1330	0
351	20250320	143600	177702035	1330	1330	1330	1330	0
352	20250320	143500	177702035	1330	1330	1330	1330	0
353	20250320	143400	177702035	1330	1322	1330	1322	6
354	20250320	143300	177694095	1322	1322	1322	1322	745
355	20250320	143200	176709205	1331	1331	1331	1331	0
356	20250320	143100	176709205	1331	1331	1331	1331	0
357	20250320	143000	176709205	1331	1331	1331	1331	0
358	20250320	142900	176709205	1331	1331	1331	1331	0
359	20250320	142800	176709205	1331	1331	1331	1331	0
360	20250320	142700	176709205	1331	1331	1331	1331	0
361	20250320	142600	176709205	1331	1325	1331	1325	37
362	20250320	142500	176660174	1325	1325	1325	1325	5
363	20250320	142400	176653549	1325	1325	1325	1325	0
364	20250320	142300	176653549	1325	1325	1325	1322	13
365	20250320	142200	176636327	1325	1325	1325	1325	36
366	20250320	142100	176588627	1325	1325	1325	1325	11
367	20250320	142000	176574052	1325	1325	1325	1325	80
368	20250320	141900	176468052	1324	1324	1324	1324	0
369	20250320	141800	176468052	1324	1323	1324	1323	703
370	20250320	141700	175537878	1322	1322	1322	1322	0
371	20250320	141600	175537878	1322	1322	1322	1322	0
372	20250320	141500	175537878	1322	1321	1322	1321	512
373	20250320	141400	174861406	1321	1321	1321	1321	100
374	20250320	141300	174729306	1321	1321	1321	1321	0
375	20250320	141200	174729306	1321	1321	1321	1321	401
376	20250320	141100	174199585	1318	1319	1319	1318	1500
377	20250320	141000	172221305	1320	1320	1320	1320	0
378	20250320	140900	172221305	1320	1320	1320	1320	0
379	20250320	140800	172221305	1320	1320	1320	1320	995
380	20250320	140700	170907905	1320	1320	1320	1320	70
381	20250320	140600	170815505	1321	1321	1321	1321	1
382	20250320	140500	170814184	1319	1320	1320	1319	1887
383	20250320	140400	168323766	1320	1323	1323	1320	164
384	20250320	140300	168106917	1324	1324	1324	1324	0
385	20250320	140200	168106917	1324	1324	1324	1324	1
386	20250320	140100	168105593	1319	1321	1324	1319	7232
387	20250320	140000	158560026	1324	1322	1324	1321	4325
388	20250320	135900	152843899	1323	1326	1326	1323	2427
389	20250320	135800	149630725	1326	1326	1326	1326	101
390	20250320	135700	149496799	1325	1326	1326	1325	1612
391	20250320	135600	147360822	1326	1326	1326	1326	0
392	20250320	135500	147360822	1326	1326	1326	1326	0
393	20250320	135400	147360822	1326	1326	1326	1326	998
394	20250320	135300	146037474	1326	1326	1326	1326	0
395	20250320	135200	146037474	1326	1326	1326	1326	2
396	20250320	135100	146034822	1326	1326	1326	1326	1000
397	20250320	135000	144708822	1326	1326	1326	1326	265
398	20250320	134900	144357432	1324	1324	1324	1324	40
399	20250320	134800	144304472	1324	1324	1324	1324	10
400	20250320	134700	144291232	1325	1325	1325	1325	760
401	20250320	134600	143284232	1325	1326	1326	1325	40
402	20250320	134500	143231231	1325	1325	1325	1325	0
403	20250320	134400	143231231	1325	1325	1325	1325	0
404	20250320	134300	143231231	1325	1326	1326	1325	40
405	20250320	134200	143178230	1324	1324	1324	1324	0
406	20250320	134100	143178230	1324	1324	1324	1324	1500
407	20250320	134000	141192230	1324	1324	1324	1324	30
408	20250320	133900	141152510	1325	1325	1325	1325	300
409	20250320	133800	140755010	1325	1325	1325	1325	0
410	20250320	133700	140755010	1325	1325	1325	1325	20
411	20250320	133600	140728510	1326	1326	1326	1326	50
412	20250320	133500	140662210	1327	1327	1327	1327	120
413	20250320	133400	140502970	1327	1327	1327	1327	503
414	20250320	133300	139835489	1327	1327	1327	1327	1
415	20250320	133200	139834162	1324	1324	1324	1324	0
416	20250320	133100	139834162	1324	1324	1324	1324	0
417	20250320	133000	139834162	1324	1324	1324	1324	300
418	20250320	132900	139436962	1324	1327	1327	1324	350
419	20250320	132800	138973412	1328	1328	1328	1328	0
420	20250320	132700	138973412	1328	1328	1328	1328	0
421	20250320	132600	138973412	1328	1328	1328	1328	50
422	20250320	132500	138907012	1324	1325	1325	1324	30
423	20250320	132400	138867278	1325	1325	1325	1325	0
424	20250320	132300	138867278	1325	1328	1328	1325	15
425	20250320	132200	138847400	1324	1327	1327	1324	40
426	20250320	132100	138794323	1325	1328	1328	1325	9
427	20250320	132000	138782375	1327	1327	1327	1327	78
428	20250320	131900	138678869	1328	1328	1328	1328	0
429	20250320	131800	138678869	1328	1328	1328	1328	0
430	20250320	131700	138678869	1328	1324	1328	1324	2
431	20250320	131600	138676217	1328	1328	1328	1328	0
432	20250320	131500	138676217	1328	1328	1328	1328	0
433	20250320	131400	138676217	1328	1328	1328	1328	0
434	20250320	131300	138676217	1328	1328	1328	1328	500
435	20250320	131200	138012217	1328	1328	1328	1327	41
436	20250320	131100	137957789	1328	1323	1328	1321	10355
437	20250320	131000	124260986	1327	1327	1327	1327	0
438	20250320	130900	124260986	1327	1327	1327	1327	40
439	20250320	130800	124207906	1328	1324	1328	1323	1072
440	20250320	130700	122789390	1328	1328	1328	1328	0
441	20250320	130600	122789390	1328	1328	1328	1328	0
442	20250320	130500	122789390	1328	1328	1328	1328	5
443	20250320	130400	122782750	1330	1330	1330	1330	1
444	20250320	130300	122781420	1324	1327	1330	1324	4400
445	20250320	130200	116936578	1326	1329	1329	1326	1553
446	20250320	130100	114875811	1330	1330	1330	1330	0
447	20250320	130000	114875811	1330	1330	1330	1330	0
448	20250320	125900	114875811	1330	1330	1330	1330	213
449	20250320	125800	114592521	1335	1335	1335	1335	0
450	20250320	125700	114592521	1335	1335	1335	1335	200
451	20250320	125600	114325521	1330	1335	1335	1330	320
452	20250320	125500	113898421	1330	1330	1330	1330	0
453	20250320	125400	113898421	1330	1330	1330	1330	0
454	20250320	125300	113898421	1330	1330	1330	1330	0
455	20250320	125200	113898421	1330	1330	1330	1330	0
456	20250320	125100	113898421	1330	1330	1330	1330	400
457	20250320	125000	113366421	1335	1330	1335	1330	1641
458	20250320	124900	111183886	1330	1330	1330	1330	0
459	20250320	124800	111183886	1330	1330	1330	1330	0
460	20250320	124700	111183886	1330	1330	1330	1330	0
461	20250320	124600	111183886	1330	1330	1330	1330	500
462	20250320	124500	110518886	1332	1336	1336	1332	1002
463	20250320	124400	109184214	1330	1330	1330	1330	0
464	20250320	124300	109184214	1330	1330	1330	1330	0
465	20250320	124200	109184214	1330	1330	1330	1330	0
466	20250320	124100	109184214	1330	1330	1330	1330	0
467	20250320	124000	109184214	1330	1330	1330	1330	250
468	20250320	123900	108851714	1330	1330	1330	1330	0
469	20250320	123800	108851714	1330	1330	1330	1330	0
470	20250320	123700	108851714	1330	1330	1330	1330	0
471	20250320	123600	108851714	1330	1330	1330	1330	2006
472	20250320	123500	106183734	1330	1330	1330	1330	1112
473	20250320	123400	104704774	1330	1330	1330	1330	0
474	20250320	123300	104704774	1330	1331	1331	1330	1000
475	20250320	123200	103374468	1338	1333	1338	1332	5001
476	20250320	123100	96712031	1338	1338	1338	1333	3
477	20250320	123000	96708022	1333	1335	1335	1333	1717
478	20250320	122900	94415958	1336	1339	1339	1336	1541
479	20250320	122800	92354929	1340	1340	1340	1340	2
480	20250320	122700	92352249	1340	1340	1340	1340	100
481	20250320	122600	92218249	1341	1341	1341	1341	0
482	20250320	122500	92218249	1341	1341	1341	1341	0
483	20250320	122400	92218249	1341	1341	1341	1341	0
484	20250320	122300	92218249	1341	1341	1341	1341	0
485	20250320	122200	92218249	1341	1340	1341	1340	301
486	20250320	122100	91814908	1341	1341	1341	1341	0
487	20250320	122000	91814908	1341	1341	1341	1341	0
488	20250320	121900	91814908	1341	1341	1341	1341	1
489	20250320	121800	91813567	1340	1340	1340	1340	0
490	20250320	121700	91813567	1340	1340	1340	1340	197
491	20250320	121600	91549587	1341	1341	1341	1341	0
492	20250320	121500	91549587	1341	1341	1341	1341	0
493	20250320	121400	91549587	1341	1341	1341	1341	0
494	20250320	121300	91549587	1341	1341	1341	1341	0
495	20250320	121200	91549587	1341	1341	1341	1341	231
496	20250320	121100	91239816	1341	1341	1341	1341	0
497	20250320	121000	91239816	1341	1341	1341	1341	0
498	20250320	120900	91239816	1341	1341	1341	1341	173
499	20250320	120800	91007823	1347	1347	1347	1347	0
500	20250320	120700	91007823	1347	1347	1347	1347	1
501	20250320	120600	91006476	1340	1340	1340	1340	500
502	20250320	120500	90336476	1347	1342	1347	1340	1001
503	20250320	120400	88994601	1342	1342	1342	1342	3
504	20250320	120300	88990575	1348	1348	1348	1348	10
505	20250320	120200	88977095	1342	1342	1342	1342	9
506	20250320	120100	88965017	1348	1348	1348	1348	9
507	20250320	120000	88952885	1348	1344	1348	1344	1419
508	20250320	115900	87045735	1343	1343	1343	1343	0
509	20250320	115800	87045735	1343	1343	1343	1343	165
510	20250320	115700	86824140	1343	1343	1343	1343	33
511	20250320	115600	86779821	1343	1341	1343	1341	851
512	20250320	115500	85638528	1341	1341	1341	1341	0
513	20250320	115400	85638528	1341	1342	1342	1341	1243
514	20250320	115300	83971595	1342	1342	1342	1342	0
515	20250320	115200	83971595	1342	1342	1342	1342	0
516	20250320	115100	83971595	1342	1342	1342	1342	0
517	20250320	115000	83971595	1342	1342	1342	1342	57
518	20250320	114900	83895101	1342	1343	1343	1342	15
519	20250320	114800	83874969	1343	1343	1343	1343	0
520	20250320	114700	83874969	1343	1343	1343	1343	0
521	20250320	114600	83874969	1343	1343	1348	1343	2234
522	20250320	114500	80874702	1343	1343	1343	1343	0
523	20250320	114400	80874702	1343	1345	1345	1343	364
524	20250320	114300	80385846	1346	1346	1346	1346	0
525	20250320	114200	80385846	1346	1346	1346	1346	0
526	20250320	114100	80385846	1346	1346	1346	1346	0
527	20250320	114000	80385846	1346	1346	1346	1346	0
528	20250320	113900	80385846	1346	1346	1346	1346	0
529	20250320	113800	80385846	1346	1346	1346	1346	0
530	20250320	113700	80385846	1346	1346	1346	1346	20
531	20250320	113600	80358926	1346	1346	1346	1346	0
532	20250320	113500	80358926	1346	1346	1346	1346	0
533	20250320	113400	80358926	1346	1346	1346	1346	2
534	20250320	113300	80356234	1349	1349	1349	1349	0
535	20250320	113200	80356234	1349	1349	1349	1349	0
536	20250320	113100	80356234	1349	1349	1349	1349	0
537	20250320	113000	80356234	1349	1349	1349	1349	0
538	20250320	112900	80356234	1349	1349	1349	1349	0
539	20250320	112800	80356234	1349	1349	1349	1349	0
540	20250320	112700	80356234	1349	1349	1349	1349	0
541	20250320	112600	80356234	1349	1349	1349	1349	0
542	20250320	112500	80356234	1349	1349	1349	1349	5
543	20250320	112400	80349489	1349	1349	1349	1349	0
544	20250320	112300	80349489	1349	1349	1349	1349	1
545	20250320	112200	80348140	1344	1350	1350	1344	601
546	20250320	112100	79540380	1349	1349	1349	1349	3
547	20250320	112000	79536333	1350	1350	1350	1350	1
548	20250320	111900	79534983	1348	1348	1348	1348	127
549	20250320	111800	79363787	1347	1347	1347	1347	1
550	20250320	111700	79362440	1348	1348	1348	1348	0
551	20250320	111600	79362440	1348	1348	1348	1348	0
552	20250320	111500	79362440	1348	1348	1348	1348	0
553	20250320	111400	79362440	1348	1348	1348	1348	0
554	20250320	111300	79362440	1348	1348	1348	1348	0
555	20250320	111200	79362440	1348	1344	1348	1340	6001
556	20250320	111100	71313492	1348	1348	1348	1348	0
557	20250320	111000	71313492	1348	1348	1348	1348	1
558	20250320	110900	71312144	1344	1348	1348	1344	222
559	20250320	110800	71013176	1348	1348	1348	1348	0
560	20250320	110700	71013176	1348	1348	1348	1348	0
561	20250320	110600	71013176	1348	1348	1348	1348	1000
562	20250320	110500	69665176	1348	1348	1348	1348	0
563	20250320	110400	69665176	1348	1348	1348	1348	0
564	20250320	110300	69665176	1348	1348	1348	1348	0
565	20250320	110200	69665176	1348	1348	1348	1348	1
566	20250320	110100	69663828	1345	1345	1345	1345	0
567	20250320	110000	69663828	1345	1345	1345	1345	0
568	20250320	105900	69663828	1345	1345	1345	1345	0
569	20250320	105800	69663828	1345	1345	1345	1345	0
570	20250320	105700	69663828	1345	1345	1345	1345	0
571	20250320	105600	69663828	1345	1345	1345	1345	0
572	20250320	105500	69663828	1345	1345	1345	1345	0
573	20250320	105400	69663828	1345	1345	1345	1345	24
574	20250320	105300	69631548	1344	1344	1344	1344	0
575	20250320	105200	69631548	1344	1344	1344	1344	0
576	20250320	105100	69631548	1344	1344	1344	1344	0
577	20250320	105000	69631548	1344	1344	1344	1344	0
578	20250320	104900	69631548	1344	1344	1344	1344	0
579	20250320	104800	69631548	1344	1344	1344	1344	1000
580	20250320	104700	68287548	1347	1347	1347	1347	0
581	20250320	104600	68287548	1347	1347	1347	1347	0
582	20250320	104500	68287548	1347	1347	1347	1347	0
583	20250320	104400	68287548	1347	1347	1347	1347	0
584	20250320	104300	68287548	1347	1347	1347	1347	1
585	20250320	104200	68286201	1348	1348	1348	1348	0
586	20250320	104100	68286201	1348	1348	1348	1348	0
587	20250320	104000	68286201	1348	1348	1348	1348	0
588	20250320	103900	68286201	1348	1348	1348	1348	1
589	20250320	103800	68284853	1343	1343	1343	1343	0
590	20250320	103700	68284853	1343	1346	1346	1343	2619
591	20250320	103600	64763675	1349	1349	1349	1349	0
592	20250320	103500	64763675	1349	1349	1349	1349	0
593	20250320	103400	64763675	1349	1349	1349	1349	0
594	20250320	103300	64763675	1349	1349	1349	1349	1
595	20250320	103200	64762326	1346	1346	1346	1346	0
596	20250320	103100	64762326	1346	1347	1349	1346	42
597	20250320	103000	64705788	1346	1345	1346	1343	1673
598	20250320	102900	62456925	1343	1343	1343	1343	8
599	20250320	102800	62446181	1345	1345	1345	1345	1
600	20250320	102700	62444836	1343	1345	1345	1343	1250
601	20250320	102600	60765553	1345	1346	1346	1345	389
602	20250320	102500	60242109	1347	1347	1347	1347	6
603	20250320	102400	60234027	1348	1348	1348	1348	2
604	20250320	102300	60231331	1348	1348	1348	1348	0
605	20250320	102200	60231331	1348	1348	1348	1348	210
606	20250320	102100	59948251	1349	1349	1349	1349	1
607	20250320	102000	59946902	1350	1350	1350	1350	1892
608	20250320	101900	57392702	1354	1354	1354	1354	1715
609	20250320	101800	55070592	1356	1356	1356	1356	2
610	20250320	101700	55067880	1356	1356	1356	1356	49
611	20250320	101600	55001436	1356	1356	1356	1356	0
612	20250320	101500	55001436	1356	1356	1356	1356	1
613	20250320	101400	55000080	1357	1357	1357	1357	0
614	20250320	101300	55000080	1357	1357	1357	1357	0
615	20250320	101200	55000080	1357	1357	1357	1357	0
616	20250320	101100	55000080	1357	1357	1357	1357	0
617	20250320	101000	55000080	1357	1357	1357	1357	0
618	20250320	100900	55000080	1357	1357	1357	1357	8
619	20250320	100800	54989224	1357	1357	1357	1357	0
620	20250320	100700	54989224	1357	1355	1357	1355	286
621	20250320	100600	54601692	1359	1359	1359	1359	0
622	20250320	100500	54601692	1359	1359	1359	1359	0
623	20250320	100400	54601692	1359	1359	1359	1359	0
624	20250320	100300	54601692	1359	1359	1359	1359	0
625	20250320	100200	54601692	1359	1359	1359	1359	0
626	20250320	100100	54601692	1359	1359	1359	1359	0
627	20250320	100000	54601692	1359	1359	1359	1359	715
628	20250320	095900	53630007	1360	1360	1360	1360	0
629	20250320	095800	53630007	1360	1360	1360	1360	0
630	20250320	095700	53630007	1360	1360	1360	1360	2
631	20250320	095600	53627287	1359	1360	1360	1359	3552
632	20250320	095500	48800118	1359	1359	1359	1359	79
633	20250320	095400	48692757	1356	1356	1356	1356	72
634	20250320	095300	48595125	1361	1361	1361	1361	0
635	20250320	095200	48595125	1361	1361	1361	1361	0
636	20250320	095100	48595125	1361	1361	1361	1361	0
637	20250320	095000	48595125	1361	1352	1361	1352	74
638	20250320	094900	48495060	1356	1356	1356	1356	0
639	20250320	094800	48495060	1356	1356	1356	1356	0
640	20250320	094700	48495060	1356	1356	1356	1356	39
641	20250320	094600	48442176	1356	1356	1356	1356	0
642	20250320	094500	48442176	1356	1356	1356	1356	37
643	20250320	094400	48392004	1356	1355	1356	1355	501
644	20250320	094300	47712764	1355	1356	1356	1355	2
645	20250320	094200	47710053	1356	1348	1356	1348	3034
646	20250320	094100	43614747	1348	1348	1348	1348	40
647	20250320	094000	43560827	1348	1348	1348	1348	0
648	20250320	093900	43560827	1348	1348	1348	1348	38
649	20250320	093800	43509603	1348	1348	1348	1348	7
650	20250320	093700	43500167	1348	1348	1348	1348	1
651	20250320	093600	43498819	1348	1348	1348	1347	2108
652	20250320	093500	40657287	1349	1349	1349	1349	1
653	20250320	093400	40655938	1350	1350	1350	1350	1000
654	20250320	093300	39305938	1350	1350	1350	1350	189
655	20250320	093200	39050788	1350	1349	1350	1349	541
656	20250320	093100	38320978	1351	1349	1351	1349	973
657	20250320	093000	37008398	1349	1349	1349	1349	0
658	20250320	092900	37008398	1349	1351	1352	1349	4871
659	20250320	092800	30433558	1350	1351	1351	1350	502
660	20250320	092700	29755856	1350	1351	1351	1350	1119
661	20250320	092600	28245166	1352	1352	1352	1351	2379
662	20250320	092500	25031098	1353	1353	1353	1353	0
663	20250320	092400	25031098	1353	1353	1353	1353	1
664	20250320	092300	25029745	1356	1356	1356	1356	0
665	20250320	092200	25029745	1356	1353	1356	1351	3522
666	20250320	092100	20267608	1353	1353	1356	1353	1151
667	20250320	092000	18710302	1358	1353	1358	1353	101
668	20250320	091900	18573644	1359	1359	1359	1359	0
669	20250320	091800	18573644	1359	1359	1359	1359	1
670	20250320	091700	18572285	1359	1359	1359	1359	10
671	20250320	091600	18558695	1361	1354	1361	1354	1001
672	20250320	091500	17203334	1363	1355	1363	1355	177
673	20250320	091400	16963491	1369	1355	1369	1355	201
674	20250320	091300	16691122	1361	1363	1363	1361	809
675	20250320	091200	15590065	1370	1361	1370	1361	201
676	20250320	091100	15316495	1371	1365	1371	1365	1001
677	20250320	091000	13950124	1372	1372	1372	1372	1
678	20250320	090900	13948752	1367	1367	1367	1367	200
679	20250320	090800	13675352	1374	1367	1374	1367	801
680	20250320	090700	12580378	1377	1371	1377	1371	783
681	20250320	090600	11506879	1371	1378	1378	1371	219
682	20250320	090500	11206623	1372	1371	1372	1371	1874
683	20250320	090400	8636495	1385	1385	1385	1385	0
684	20250320	090300	8636495	1385	1385	1385	1385	1000
685	20250320	090200	7251495	1386	1386	1388	1386	1000
686	20250320	090100	5864862	1388	1389	1389	1361	540
687	20250320	090000	5118555	1352	1352	1352	1351	3786