KissMeData/362990/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	213200	436338420	2180	2180	2180	2180	2900
3	20250314	213100	436338420	2180	2180	2180	2180	0
4	20250314	213000	436338420	2180	2180	2180	2180	0
5	20250314	212900	436338420	2180	2180	2180	2180	0
6	20250314	212800	436338420	2180	2180	2180	2180	0
7	20250314	212700	436338420	2180	2180	2180	2180	0
8	20250314	212600	436338420	2180	2180	2180	2180	0
9	20250314	212500	436338420	2180	2180	2180	2180	0
10	20250314	212400	436338420	2180	2180	2180	2180	0
11	20250314	212300	436338420	2180	2180	2180	2180	0
12	20250314	212200	436338420	2180	2180	2180	2180	0
13	20250314	212100	436338420	2180	2180	2180	2180	0
14	20250314	212000	436338420	2180	2180	2180	2180	0
15	20250314	211900	436338420	2180	2180	2180	2180	0
16	20250314	211800	436338420	2180	2180	2180	2180	0
17	20250314	211700	436338420	2180	2180	2180	2180	0
18	20250314	211600	436338420	2180	2180	2180	2180	0
19	20250314	211500	436338420	2180	2180	2180	2180	0
20	20250314	211400	436338420	2180	2180	2180	2180	0
21	20250314	211300	436338420	2180	2180	2180	2180	0
22	20250314	211200	436338420	2180	2180	2180	2180	0
23	20250314	211100	436338420	2180	2180	2180	2180	0
24	20250314	211000	436338420	2180	2180	2180	2180	0
25	20250314	210900	436338420	2180	2180	2180	2180	0
26	20250314	210800	436338420	2180	2180	2180	2180	0
27	20250314	210700	436338420	2180	2180	2180	2180	0
28	20250314	210600	436338420	2180	2180	2180	2180	0
29	20250314	210500	436338420	2180	2180	2180	2180	0
30	20250314	210400	436338420	2180	2180	2180	2180	0
31	20250314	210300	436338420	2180	2180	2180	2180	0
32	20250314	210200	436338420	2180	2180	2180	2180	2900
33	20250314	210100	436338420	2180	2180	2180	2180	0
34	20250314	210000	436338420	2180	2180	2180	2180	0
35	20250314	205900	436338420	2180	2180	2180	2180	0
36	20250314	205800	436338420	2180	2180	2180	2180	0
37	20250314	205700	436338420	2180	2180	2180	2180	0
38	20250314	205600	436338420	2180	2180	2180	2180	0
39	20250314	205500	436338420	2180	2180	2180	2180	0
40	20250314	205400	436338420	2180	2180	2180	2180	0
41	20250314	205300	436338420	2180	2180	2180	2180	0
42	20250314	205200	436338420	2180	2180	2180	2180	0
43	20250314	205100	436338420	2180	2180	2180	2180	0
44	20250314	205000	436338420	2180	2180	2180	2180	0
45	20250314	204900	436338420	2180	2180	2180	2180	0
46	20250314	204800	436338420	2180	2180	2180	2180	0
47	20250314	204700	436338420	2180	2180	2180	2180	0
48	20250314	204600	436338420	2180	2180	2180	2180	0
49	20250314	204500	436338420	2180	2180	2180	2180	0
50	20250314	204400	436338420	2180	2180	2180	2180	0
51	20250314	204300	436338420	2180	2180	2180	2180	0
52	20250314	204200	436338420	2180	2180	2180	2180	0
53	20250314	204100	436338420	2180	2180	2180	2180	0
54	20250314	204000	436338420	2180	2180	2180	2180	0
55	20250314	203900	436338420	2180	2180	2180	2180	0
56	20250314	203800	436338420	2180	2180	2180	2180	0
57	20250314	203700	436338420	2180	2180	2180	2180	0
58	20250314	203600	436338420	2180	2180	2180	2180	0
59	20250314	203500	436338420	2180	2180	2180	2180	0
60	20250314	203400	436338420	2180	2180	2180	2180	0
61	20250314	203300	436338420	2180	2180	2180	2180	0
62	20250314	203200	436338420	2180	2180	2180	2180	2900
63	20250314	203100	436338420	2180	2180	2180	2180	0
64	20250314	203000	436338420	2180	2180	2180	2180	0
65	20250314	202900	436338420	2180	2180	2180	2180	0
66	20250314	202800	436338420	2180	2180	2180	2180	0
67	20250314	202700	436338420	2180	2180	2180	2180	0
68	20250314	202600	436338420	2180	2180	2180	2180	0
69	20250314	202500	436338420	2180	2180	2180	2180	0
70	20250314	202400	436338420	2180	2180	2180	2180	0
71	20250314	202300	436338420	2180	2180	2180	2180	0
72	20250314	202200	436338420	2180	2180	2180	2180	0
73	20250314	202100	436338420	2180	2180	2180	2180	0
74	20250314	202000	436338420	2180	2180	2180	2180	0
75	20250314	201900	436338420	2180	2180	2180	2180	0
76	20250314	201800	436338420	2180	2180	2180	2180	0
77	20250314	201700	436338420	2180	2180	2180	2180	0
78	20250314	201600	436338420	2180	2180	2180	2180	0
79	20250314	201500	436338420	2180	2180	2180	2180	0
80	20250314	201400	436338420	2180	2180	2180	2180	0
81	20250314	201300	436338420	2180	2180	2180	2180	0
82	20250314	201200	436338420	2180	2180	2180	2180	0
83	20250314	201100	436338420	2180	2180	2180	2180	0
84	20250314	201000	436338420	2180	2180	2180	2180	0
85	20250314	200900	436338420	2180	2180	2180	2180	0
86	20250314	200800	436338420	2180	2180	2180	2180	0
87	20250314	200700	436338420	2180	2180	2180	2180	0
88	20250314	200600	436338420	2180	2180	2180	2180	0
89	20250314	200500	436338420	2180	2180	2180	2180	0
90	20250314	200400	436338420	2180	2180	2180	2180	0
91	20250314	200300	436338420	2180	2180	2180	2180	0
92	20250314	200200	436338420	2180	2180	2180	2180	2900
93	20250314	200100	436338420	2180	2180	2180	2180	0
94	20250314	200000	436338420	2180	2180	2180	2180	0
95	20250314	195900	436338420	2180	2180	2180	2180	0
96	20250314	195800	436338420	2180	2180	2180	2180	0
97	20250314	195700	436338420	2180	2180	2180	2180	0
98	20250314	195600	436338420	2180	2180	2180	2180	0
99	20250314	195500	436338420	2180	2180	2180	2180	0
100	20250314	195400	436338420	2180	2180	2180	2180	0
101	20250314	195300	436338420	2180	2180	2180	2180	0
102	20250314	195200	436338420	2180	2180	2180	2180	0
103	20250314	195100	436338420	2180	2180	2180	2180	0
104	20250314	195000	436338420	2180	2180	2180	2180	0
105	20250314	194900	436338420	2180	2180	2180	2180	0
106	20250314	194800	436338420	2180	2180	2180	2180	0
107	20250314	194700	436338420	2180	2180	2180	2180	0
108	20250314	194600	436338420	2180	2180	2180	2180	0
109	20250314	194500	436338420	2180	2180	2180	2180	0
110	20250314	194400	436338420	2180	2180	2180	2180	0
111	20250314	194300	436338420	2180	2180	2180	2180	0
112	20250314	194200	436338420	2180	2180	2180	2180	0
113	20250314	194100	436338420	2180	2180	2180	2180	0
114	20250314	194000	436338420	2180	2180	2180	2180	0
115	20250314	193900	436338420	2180	2180	2180	2180	0
116	20250314	193800	436338420	2180	2180	2180	2180	0
117	20250314	193700	436338420	2180	2180	2180	2180	0
118	20250314	193600	436338420	2180	2180	2180	2180	0
119	20250314	193500	436338420	2180	2180	2180	2180	0
120	20250314	193400	436338420	2180	2180	2180	2180	0
121	20250314	193300	436338420	2180	2180	2180	2180	0
122	20250314	193200	436338420	2180	2180	2180	2180	2900
123	20250314	193100	436338420	2180	2180	2180	2180	0
124	20250314	193000	436338420	2180	2180	2180	2180	0
125	20250314	192900	436338420	2180	2180	2180	2180	0
126	20250314	192800	436338420	2180	2180	2180	2180	0
127	20250314	192700	436338420	2180	2180	2180	2180	0
128	20250314	192600	436338420	2180	2180	2180	2180	0
129	20250314	192500	436338420	2180	2180	2180	2180	0
130	20250314	192400	436338420	2180	2180	2180	2180	0
131	20250314	192300	436338420	2180	2180	2180	2180	0
132	20250314	192200	436338420	2180	2180	2180	2180	0
133	20250314	192100	436338420	2180	2180	2180	2180	0
134	20250314	192000	436338420	2180	2180	2180	2180	0
135	20250314	191900	436338420	2180	2180	2180	2180	0
136	20250314	191800	436338420	2180	2180	2180	2180	0
137	20250314	191700	436338420	2180	2180	2180	2180	0
138	20250314	191600	436338420	2180	2180	2180	2180	0
139	20250314	191500	436338420	2180	2180	2180	2180	0
140	20250314	191400	436338420	2180	2180	2180	2180	0
141	20250314	191300	436338420	2180	2180	2180	2180	0
142	20250314	191200	436338420	2180	2180	2180	2180	0
143	20250314	191100	436338420	2180	2180	2180	2180	0
144	20250314	191000	436338420	2180	2180	2180	2180	0
145	20250314	190900	436338420	2180	2180	2180	2180	0
146	20250314	190800	436338420	2180	2180	2180	2180	0
147	20250314	190700	436338420	2180	2180	2180	2180	0
148	20250314	190600	436338420	2180	2180	2180	2180	0
149	20250314	190500	436338420	2180	2180	2180	2180	0
150	20250314	190400	436338420	2180	2180	2180	2180	0
151	20250314	190300	436338420	2180	2180	2180	2180	0
152	20250314	190200	436338420	2180	2180	2180	2180	2900
153	20250314	190100	436338420	2180	2180	2180	2180	0
154	20250314	190000	436338420	2180	2180	2180	2180	0
155	20250314	185900	436338420	2180	2180	2180	2180	0
156	20250314	185800	436338420	2180	2180	2180	2180	0
157	20250314	185700	436338420	2180	2180	2180	2180	0
158	20250314	185600	436338420	2180	2180	2180	2180	0
159	20250314	185500	436338420	2180	2180	2180	2180	0
160	20250314	185400	436338420	2180	2180	2180	2180	0
161	20250314	185300	436338420	2180	2180	2180	2180	0
162	20250314	185200	436338420	2180	2180	2180	2180	0
163	20250314	185100	436338420	2180	2180	2180	2180	0
164	20250314	185000	436338420	2180	2180	2180	2180	0
165	20250314	184900	436338420	2180	2180	2180	2180	0
166	20250314	184800	436338420	2180	2180	2180	2180	0
167	20250314	184700	436338420	2180	2180	2180	2180	0
168	20250314	184600	436338420	2180	2180	2180	2180	0
169	20250314	184500	436338420	2180	2180	2180	2180	0
170	20250314	184400	436338420	2180	2180	2180	2180	0
171	20250314	184300	436338420	2180	2180	2180	2180	0
172	20250314	184200	436338420	2180	2180	2180	2180	0
173	20250314	184100	436338420	2180	2180	2180	2180	0
174	20250314	184000	436338420	2180	2180	2180	2180	0
175	20250314	183900	436338420	2180	2180	2180	2180	0
176	20250314	183800	436338420	2180	2180	2180	2180	0
177	20250314	183700	436338420	2180	2180	2180	2180	0
178	20250314	183600	436338420	2180	2180	2180	2180	0
179	20250314	183500	436338420	2180	2180	2180	2180	0
180	20250314	183400	436338420	2180	2180	2180	2180	0
181	20250314	183300	436338420	2180	2180	2180	2180	0
182	20250314	183200	436338420	2180	2180	2180	2180	2900
183	20250314	183100	436338420	2180	2180	2180	2180	0
184	20250314	183000	436338420	2180	2180	2180	2180	0
185	20250314	182900	436338420	2180	2180	2180	2180	0
186	20250314	182800	436338420	2180	2180	2180	2180	0
187	20250314	182700	436338420	2180	2180	2180	2180	0
188	20250314	182600	436338420	2180	2180	2180	2180	0
189	20250314	182500	436338420	2180	2180	2180	2180	0
190	20250314	182400	436338420	2180	2180	2180	2180	0
191	20250314	182300	436338420	2180	2180	2180	2180	0
192	20250314	182200	436338420	2180	2180	2180	2180	0
193	20250314	182100	436338420	2180	2180	2180	2180	0
194	20250314	182000	436338420	2180	2180	2180	2180	0
195	20250314	181900	436338420	2180	2180	2180	2180	0
196	20250314	181800	436338420	2180	2180	2180	2180	0
197	20250314	181700	436338420	2180	2180	2180	2180	0
198	20250314	181600	436338420	2180	2180	2180	2180	0
199	20250314	181500	436338420	2180	2180	2180	2180	0
200	20250314	181400	436338420	2180	2180	2180	2180	0
201	20250314	181300	436338420	2180	2180	2180	2180	0
202	20250314	181200	436338420	2180	2180	2180	2180	0
203	20250314	181100	436338420	2180	2180	2180	2180	0
204	20250314	181000	436338420	2180	2180	2180	2180	0
205	20250314	180900	436338420	2180	2180	2180	2180	0
206	20250314	180800	436338420	2180	2180	2180	2180	0
207	20250314	180700	436338420	2180	2180	2180	2180	0
208	20250314	180600	436338420	2180	2180	2180	2180	0
209	20250314	180500	436338420	2180	2180	2180	2180	0
210	20250314	180400	436338420	2180	2180	2180	2180	0
211	20250314	180300	436338420	2180	2180	2180	2180	0
212	20250314	180200	436338420	2180	2180	2180	2180	2900
213	20250314	180100	436338420	2180	2180	2180	2180	0
214	20250314	180000	436338420	2180	2180	2180	2180	0
215	20250314	175900	436338420	2180	2180	2180	2180	0
216	20250314	175800	436338420	2180	2180	2180	2180	0
217	20250314	175700	436338420	2180	2180	2180	2180	0
218	20250314	175600	436338420	2180	2180	2180	2180	0
219	20250314	175500	436338420	2180	2180	2180	2180	0
220	20250314	175400	436338420	2180	2180	2180	2180	0
221	20250314	175300	436338420	2180	2180	2180	2180	0
222	20250314	175200	436338420	2180	2180	2180	2180	0
223	20250314	175100	436338420	2180	2180	2180	2180	0
224	20250314	175000	436338420	2180	2180	2180	2180	0
225	20250314	174900	436338420	2180	2180	2180	2180	0
226	20250314	174800	436338420	2180	2180	2180	2180	0
227	20250314	174700	436338420	2180	2180	2180	2180	0
228	20250314	174600	436338420	2180	2180	2180	2180	0
229	20250314	174500	436338420	2180	2180	2180	2180	0
230	20250314	174400	436338420	2180	2180	2180	2180	0
231	20250314	174300	436338420	2180	2180	2180	2180	0
232	20250314	174200	436338420	2180	2180	2180	2180	0
233	20250314	174100	436338420	2180	2180	2180	2180	0
234	20250314	174000	436338420	2180	2180	2180	2180	0
235	20250314	173900	436338420	2180	2180	2180	2180	0
236	20250314	173800	436338420	2180	2180	2180	2180	0
237	20250314	173700	436338420	2180	2180	2180	2180	0
238	20250314	173600	436338420	2180	2180	2180	2180	0
239	20250314	173500	436338420	2180	2180	2180	2180	0
240	20250314	173400	436338420	2180	2180	2180	2180	0
241	20250314	173300	436338420	2180	2180	2180	2180	0
242	20250314	173200	436338420	2180	2180	2180	2180	2900
243	20250314	173100	436338420	2180	2180	2180	2180	0
244	20250314	173000	436338420	2180	2180	2180	2180	0
245	20250314	172900	436338420	2180	2180	2180	2180	0
246	20250314	172800	436338420	2180	2180	2180	2180	0
247	20250314	172700	436338420	2180	2180	2180	2180	0
248	20250314	172600	436338420	2180	2180	2180	2180	0
249	20250314	172500	436338420	2180	2180	2180	2180	0
250	20250314	172400	436338420	2180	2180	2180	2180	0
251	20250314	172300	436338420	2180	2180	2180	2180	0
252	20250314	172200	436338420	2180	2180	2180	2180	0
253	20250314	172100	436338420	2180	2180	2180	2180	0
254	20250314	172000	436338420	2180	2180	2180	2180	0
255	20250314	171900	436338420	2180	2180	2180	2180	0
256	20250314	171800	436338420	2180	2180	2180	2180	0
257	20250314	171700	436338420	2180	2180	2180	2180	0
258	20250314	171600	436338420	2180	2180	2180	2180	0
259	20250314	171500	436338420	2180	2180	2180	2180	0
260	20250314	171400	436338420	2180	2180	2180	2180	0
261	20250314	171300	436338420	2180	2180	2180	2180	0
262	20250314	171200	436338420	2180	2180	2180	2180	0
263	20250314	171100	436338420	2180	2180	2180	2180	0
264	20250314	171000	436338420	2180	2180	2180	2180	0
265	20250314	170900	436338420	2180	2180	2180	2180	0
266	20250314	170800	436338420	2180	2180	2180	2180	0
267	20250314	170700	436338420	2180	2180	2180	2180	0
268	20250314	170600	436338420	2180	2180	2180	2180	0
269	20250314	170500	436338420	2180	2180	2180	2180	0
270	20250314	170400	436338420	2180	2180	2180	2180	0
271	20250314	170300	436338420	2180	2180	2180	2180	0
272	20250314	170200	436338420	2180	2180	2180	2180	2900
273	20250314	170100	436338420	2180	2180	2180	2180	0
274	20250314	170000	436338420	2180	2180	2180	2180	0
275	20250314	165900	436338420	2180	2180	2180	2180	0
276	20250314	165800	436338420	2180	2180	2180	2180	0
277	20250314	165700	436338420	2180	2180	2180	2180	0
278	20250314	165600	436338420	2180	2180	2180	2180	0
279	20250314	165500	436338420	2180	2180	2180	2180	0
280	20250314	165400	436338420	2180	2180	2180	2180	0
281	20250314	165300	436338420	2180	2180	2180	2180	0
282	20250314	165200	436338420	2180	2180	2180	2180	0
283	20250314	165100	436338420	2180	2180	2180	2180	0
284	20250314	165000	436338420	2180	2180	2180	2180	0
285	20250314	164900	436338420	2180	2180	2180	2180	0
286	20250314	164800	436338420	2180	2180	2180	2180	0
287	20250314	164700	436338420	2180	2180	2180	2180	0
288	20250314	164600	436338420	2180	2180	2180	2180	0
289	20250314	164500	436338420	2180	2180	2180	2180	0
290	20250314	164400	436338420	2180	2180	2180	2180	0
291	20250314	164300	436338420	2180	2180	2180	2180	0
292	20250314	164200	436338420	2180	2180	2180	2180	0
293	20250314	164100	436338420	2180	2180	2180	2180	0
294	20250314	164000	436338420	2180	2180	2180	2180	0
295	20250314	163900	436338420	2180	2180	2180	2180	0
296	20250314	163800	436338420	2180	2180	2180	2180	0
297	20250314	163700	436338420	2180	2180	2180	2180	0
298	20250314	163600	436338420	2180	2180	2180	2180	0
299	20250314	163500	436338420	2180	2180	2180	2180	0
300	20250314	163400	436338420	2180	2180	2180	2180	0
301	20250314	163300	436338420	2180	2180	2180	2180	0
302	20250314	163200	436338420	2180	2180	2180	2180	2900
303	20250314	163100	436338420	2180	2180	2180	2180	0
304	20250314	163000	436338420	2180	2180	2180	2180	0
305	20250314	162900	436338420	2180	2180	2180	2180	0
306	20250314	162800	436338420	2180	2180	2180	2180	0
307	20250314	162700	436338420	2180	2180	2180	2180	0
308	20250314	162600	436338420	2180	2180	2180	2180	0
309	20250314	162500	436338420	2180	2180	2180	2180	0
310	20250314	162400	436338420	2180	2180	2180	2180	0
311	20250314	162300	436338420	2180	2180	2180	2180	0
312	20250314	162200	436338420	2180	2180	2180	2180	0
313	20250314	162100	436338420	2180	2180	2180	2180	0
314	20250314	162000	436338420	2180	2180	2180	2180	0
315	20250314	161900	436338420	2180	2180	2180	2180	0
316	20250314	161800	436338420	2180	2180	2180	2180	0
317	20250314	161700	436338420	2180	2180	2180	2180	0
318	20250314	161600	436338420	2180	2180	2180	2180	0
319	20250314	161500	436338420	2180	2180	2180	2180	0
320	20250314	161400	436338420	2180	2180	2180	2180	0
321	20250314	161300	436338420	2180	2180	2180	2180	0
322	20250314	161200	436338420	2180	2180	2180	2180	0
323	20250314	161100	436338420	2180	2180	2180	2180	0
324	20250314	161000	436338420	2180	2180	2180	2180	0
325	20250314	160900	436338420	2180	2180	2180	2180	0
326	20250314	160800	436338420	2180	2180	2180	2180	0
327	20250314	160700	436338420	2180	2180	2180	2180	0
328	20250314	160600	436338420	2180	2180	2180	2180	0
329	20250314	160500	436338420	2180	2180	2180	2180	0
330	20250314	160400	436338420	2180	2180	2180	2180	0
331	20250314	160300	436338420	2180	2180	2180	2180	0
332	20250314	160200	436338420	2180	2180	2180	2180	2900
333	20250314	160100	436338420	2180	2180	2180	2180	0
334	20250314	160000	436338420	2180	2180	2180	2180	0
335	20250314	155900	436338420	2180	2180	2180	2180	0
336	20250314	155800	436338420	2180	2180	2180	2180	0
337	20250314	155700	436338420	2180	2180	2180	2180	0
338	20250314	155600	436338420	2180	2180	2180	2180	0
339	20250314	155500	436338420	2180	2180	2180	2180	0
340	20250314	155400	436338420	2180	2180	2180	2180	0
341	20250314	155300	436338420	2180	2180	2180	2180	0
342	20250314	155200	436338420	2180	2180	2180	2180	0
343	20250314	155100	436338420	2180	2180	2180	2180	0
344	20250314	155000	436338420	2180	2180	2180	2180	0
345	20250314	154900	436338420	2180	2180	2180	2180	0
346	20250314	154800	436338420	2180	2180	2180	2180	0
347	20250314	154700	436338420	2180	2180	2180	2180	0
348	20250314	154600	436338420	2180	2180	2180	2180	0
349	20250314	154500	436338420	2180	2180	2180	2180	0
350	20250314	154400	436338420	2180	2180	2180	2180	0
351	20250314	154300	436338420	2180	2180	2180	2180	0
352	20250314	154200	436338420	2180	2180	2180	2180	0
353	20250314	154100	436338420	2180	2180	2180	2180	0
354	20250314	154000	436338420	2180	2180	2180	2180	0
355	20250314	153900	436338420	2180	2180	2180	2180	0
356	20250314	153800	436338420	2180	2180	2180	2180	0
357	20250314	153700	436338420	2180	2180	2180	2180	0
358	20250314	153600	436338420	2180	2180	2180	2180	0
359	20250314	153500	436338420	2180	2180	2180	2180	0
360	20250314	153400	436338420	2180	2180	2180	2180	0
361	20250314	153300	436338420	2180	2180	2180	2180	0
362	20250314	153200	436338420	2180	2180	2180	2180	2900
363	20250314	153100	436338420	2180	2180	2180	2180	0
364	20250314	153000	436338420	2180	2180	2180	2180	2900
365	20250314	152900	430016420	2180	2180	2180	2180	0
366	20250314	152800	430016420	2180	2180	2180	2180	0
367	20250314	152700	430016420	2180	2180	2180	2180	0
368	20250314	152600	430016420	2180	2180	2180	2180	0
369	20250314	152500	430016420	2180	2180	2180	2180	0
370	20250314	152400	430016420	2180	2180	2180	2180	0
371	20250314	152300	430016420	2180	2180	2180	2180	0
372	20250314	152200	430016420	2180	2180	2180	2180	0
373	20250314	152100	430016420	2180	2180	2180	2180	0
374	20250314	152000	430016420	2180	2180	2180	2180	0
375	20250314	151900	430016420	2180	2185	2185	2180	737
376	20250314	151800	428407340	2185	2175	2185	2175	11210
377	20250314	151700	403967830	2170	2180	2180	2170	2074
378	20250314	151600	399447250	2175	2165	2175	2165	15915
379	20250314	151500	364914330	2170	2170	2170	2170	8
380	20250314	151400	364896970	2170	2170	2170	2170	15
381	20250314	151300	364864420	2165	2165	2165	2160	2139
382	20250314	151200	360234180	2170	2165	2170	2160	1161
383	20250314	151100	357720605	2170	2160	2170	2160	2320
384	20250314	151000	352703215	2160	2160	2160	2150	2083
385	20250314	150900	348203950	2150	2150	2165	2150	2203
386	20250314	150800	343452165	2150	2150	2150	2150	11
387	20250314	150700	343428515	2140	2145	2145	2140	276
388	20250314	150600	342837360	2145	2145	2145	2145	0
389	20250314	150500	342837360	2145	2145	2145	2145	0
390	20250314	150400	342837360	2145	2145	2145	2145	1
391	20250314	150300	342835215	2145	2145	2145	2145	350
392	20250314	150200	342084465	2145	2145	2145	2145	0
393	20250314	150100	342084465	2145	2145	2145	2145	472
394	20250314	150000	341072025	2140	2140	2140	2140	0
395	20250314	145900	341072025	2140	2145	2145	2140	2838
396	20250314	145800	334994395	2145	2145	2145	2145	456
397	20250314	145700	334016275	2145	2145	2145	2145	275
398	20250314	145600	333426400	2150	2150	2150	2150	0
399	20250314	145500	333426400	2150	2150	2150	2150	0
400	20250314	145400	333426400	2150	2150	2150	2150	474
401	20250314	145300	332407300	2145	2145	2145	2145	0
402	20250314	145200	332407300	2145	2145	2145	2145	0
403	20250314	145100	332407300	2145	2145	2145	2145	0
404	20250314	145000	332407300	2145	2145	2145	2145	489
405	20250314	144900	331358395	2145	2145	2145	2145	0
406	20250314	144800	331358395	2145	2150	2150	2145	521
407	20250314	144700	330240205	2145	2145	2145	2145	0
408	20250314	144600	330240205	2145	2150	2150	2145	100
409	20250314	144500	330025310	2155	2155	2155	2155	0
410	20250314	144400	330025310	2155	2155	2155	2155	1165
411	20250314	144300	327514735	2155	2155	2155	2155	0
412	20250314	144200	327514735	2155	2155	2155	2155	500
413	20250314	144100	326437235	2155	2155	2155	2155	0
414	20250314	144000	326437235	2155	2155	2155	2155	0
415	20250314	143900	326437235	2155	2155	2155	2155	1088
416	20250314	143800	324092595	2155	2155	2155	2155	0
417	20250314	143700	324092595	2155	2155	2155	2155	1247
418	20250314	143600	321405310	2150	2150	2150	2150	1200
419	20250314	143500	318825310	2155	2155	2155	2155	338
420	20250314	143400	318096920	2155	2155	2155	2155	0
421	20250314	143300	318096920	2155	2155	2155	2155	2
422	20250314	143200	318092610	2160	2160	2160	2160	0
423	20250314	143100	318092610	2160	2160	2160	2160	38
424	20250314	143000	318010530	2160	2160	2160	2160	0
425	20250314	142900	318010530	2160	2160	2160	2160	0
426	20250314	142800	318010530	2160	2160	2160	2160	0
427	20250314	142700	318010530	2160	2160	2160	2160	0
428	20250314	142600	318010530	2160	2160	2160	2160	0
429	20250314	142500	318010530	2160	2160	2160	2160	0
430	20250314	142400	318010530	2160	2160	2160	2160	1
431	20250314	142300	318008370	2140	2150	2150	2140	2000
432	20250314	142200	313724470	2160	2160	2160	2160	0
433	20250314	142100	313724470	2160	2160	2160	2160	0
434	20250314	142000	313724470	2160	2160	2160	2160	0
435	20250314	141900	313724470	2160	2160	2160	2160	0
436	20250314	141800	313724470	2160	2160	2160	2160	0
437	20250314	141700	313724470	2160	2160	2160	2160	0
438	20250314	141600	313724470	2160	2160	2160	2160	0
439	20250314	141500	313724470	2160	2160	2160	2160	0
440	20250314	141400	313724470	2160	2160	2160	2160	0
441	20250314	141300	313724470	2160	2160	2160	2160	1
442	20250314	141200	313722310	2150	2150	2150	2150	1584
443	20250314	141100	310316710	2145	2145	2145	2145	1000
444	20250314	141000	308171710	2150	2145	2150	2140	3739
445	20250314	140900	300168755	2150	2150	2150	2150	0
446	20250314	140800	300168755	2150	2150	2150	2150	0
447	20250314	140700	300168755	2150	2150	2150	2150	50
448	20250314	140600	300061255	2145	2145	2145	2145	0
449	20250314	140500	300061255	2145	2145	2145	2145	1000
450	20250314	140400	297916255	2150	2150	2150	2145	1398
451	20250314	140300	294912610	2160	2160	2160	2160	1
452	20250314	140200	294910450	2150	2150	2150	2150	1168
453	20250314	140100	292399250	2150	2155	2155	2150	1460
454	20250314	140000	289258750	2150	2150	2150	2150	0
455	20250314	135900	289258750	2150	2150	2150	2150	0
456	20250314	135800	289258750	2150	2155	2155	2150	90
457	20250314	135700	289064815	2160	2160	2160	2160	0
458	20250314	135600	289064815	2160	2160	2160	2160	0
459	20250314	135500	289064815	2160	2160	2160	2160	0
460	20250314	135400	289064815	2160	2160	2160	2160	1
461	20250314	135300	289062655	2155	2160	2160	2155	1824
462	20250314	135200	285129315	2160	2160	2160	2160	41
463	20250314	135100	285040755	2160	2160	2160	2160	1000
464	20250314	135000	282880755	2160	2160	2160	2160	0
465	20250314	134900	282880755	2160	2160	2160	2160	426
466	20250314	134800	281960595	2165	2165	2165	2165	0
467	20250314	134700	281960595	2165	2160	2165	2160	38
468	20250314	134600	281878510	2160	2160	2160	2160	200
469	20250314	134500	281446510	2160	2160	2160	2160	955
470	20250314	134400	279383710	2155	2155	2155	2155	160
471	20250314	134300	279038910	2165	2165	2165	2165	0
472	20250314	134200	279038910	2165	2165	2165	2165	0
473	20250314	134100	279038910	2165	2165	2165	2165	0
474	20250314	134000	279038910	2165	2165	2165	2165	0
475	20250314	133900	279038910	2165	2165	2165	2165	1
476	20250314	133800	279036745	2165	2160	2165	2155	1865
477	20250314	133700	275013470	2165	2165	2165	2165	0
478	20250314	133600	275013470	2165	2165	2165	2165	0
479	20250314	133500	275013470	2165	2165	2165	2165	0
480	20250314	133400	275013470	2165	2165	2165	2165	0
481	20250314	133300	275013470	2165	2165	2165	2165	1619
482	20250314	133200	271508335	2170	2170	2170	2170	0
483	20250314	133100	271508335	2170	2170	2170	2170	0
484	20250314	133000	271508335	2170	2165	2170	2165	1281
485	20250314	132900	268731575	2170	2170	2170	2170	0
486	20250314	132800	268731575	2170	2170	2170	2170	0
487	20250314	132700	268731575	2170	2170	2170	2170	0
488	20250314	132600	268731575	2170	2170	2170	2170	0
489	20250314	132500	268731575	2170	2170	2170	2170	0
490	20250314	132400	268731575	2170	2170	2170	2170	1
491	20250314	132300	268729405	2170	2170	2170	2170	1
492	20250314	132200	268727235	2160	2160	2160	2160	0
493	20250314	132100	268727235	2160	2160	2160	2160	0
494	20250314	132000	268727235	2160	2160	2160	2160	0
495	20250314	131900	268727235	2160	2160	2160	2160	0
496	20250314	131800	268727235	2160	2160	2160	2160	0
497	20250314	131700	268727235	2160	2160	2160	2160	0
498	20250314	131600	268727235	2160	2160	2160	2160	0
499	20250314	131500	268727235	2160	2160	2160	2160	0
500	20250314	131400	268727235	2160	2160	2160	2160	50
501	20250314	131300	268619235	2165	2165	2165	2165	0
502	20250314	131200	268619235	2165	2165	2165	2165	0
503	20250314	131100	268619235	2165	2165	2165	2165	103
504	20250314	131000	268396240	2165	2165	2165	2165	98
505	20250314	130900	268184070	2170	2170	2170	2170	100
506	20250314	130800	267967070	2170	2170	2170	2170	0
507	20250314	130700	267967070	2170	2170	2170	2170	0
508	20250314	130600	267967070	2170	2170	2170	2170	0
509	20250314	130500	267967070	2170	2170	2170	2170	0
510	20250314	130400	267967070	2170	2170	2170	2170	0
511	20250314	130300	267967070	2170	2170	2170	2170	0
512	20250314	130200	267967070	2170	2170	2170	2170	0
513	20250314	130100	267967070	2170	2170	2170	2170	0
514	20250314	130000	267967070	2170	2155	2170	2150	1003
515	20250314	125900	265810350	2170	2170	2170	2170	281
516	20250314	125800	265200580	2150	2155	2155	2150	739
517	20250314	125700	263610105	2170	2170	2170	2170	0
518	20250314	125600	263610105	2170	2170	2170	2170	1
519	20250314	125500	263607935	2165	2165	2165	2165	0
520	20250314	125400	263607935	2165	2165	2165	2165	125
521	20250314	125300	263337310	2170	2170	2170	2170	0
522	20250314	125200	263337310	2170	2170	2170	2170	0
523	20250314	125100	263337310	2170	2170	2170	2170	0
524	20250314	125000	263337310	2170	2155	2170	2150	1190
525	20250314	124900	260762680	2155	2155	2155	2155	175
526	20250314	124800	260385555	2150	2155	2155	2150	251
527	20250314	124700	259845660	2170	2170	2170	2170	0
528	20250314	124600	259845660	2170	2165	2170	2165	1500
529	20250314	124500	256593440	2155	2155	2155	2155	800
530	20250314	124400	254869440	2155	2165	2170	2150	9202
531	20250314	124300	235040610	2175	2175	2175	2175	0
532	20250314	124200	235040610	2175	2175	2175	2175	0
533	20250314	124100	235040610	2175	2175	2175	2175	0
534	20250314	124000	235040610	2175	2175	2175	2170	7
535	20250314	123900	235025395	2175	2175	2175	2175	0
536	20250314	123800	235025395	2175	2175	2175	2175	50
537	20250314	123700	234916645	2175	2170	2175	2170	3
538	20250314	123600	234910130	2165	2165	2165	2165	0
539	20250314	123500	234910130	2165	2165	2165	2165	20
540	20250314	123400	234866830	2175	2175	2175	2175	0
541	20250314	123300	234866830	2175	2175	2175	2175	0
542	20250314	123200	234866830	2175	2175	2175	2175	88
543	20250314	123100	234675430	2175	2175	2175	2175	1
544	20250314	123000	234673255	2170	2170	2170	2170	1198
545	20250314	122900	232073595	2170	2170	2170	2170	0
546	20250314	122800	232073595	2170	2170	2170	2170	230
547	20250314	122700	231574495	2170	2170	2170	2170	0
548	20250314	122600	231574495	2170	2170	2170	2170	0
549	20250314	122500	231574495	2170	2170	2170	2170	144
550	20250314	122400	231262015	2175	2175	2175	2175	2
551	20250314	122300	231257665	2175	2170	2175	2170	229
552	20250314	122200	230759620	2175	2175	2175	2175	0
553	20250314	122100	230759620	2175	2175	2175	2175	0
554	20250314	122000	230759620	2175	2175	2175	2175	160
555	20250314	121900	230411620	2175	2175	2175	2175	0
556	20250314	121800	230411620	2175	2175	2175	2175	0
557	20250314	121700	230411620	2175	2175	2175	2175	0
558	20250314	121600	230411620	2175	2175	2175	2175	0
559	20250314	121500	230411620	2175	2175	2175	2175	0
560	20250314	121400	230411620	2175	2175	2175	2175	0
561	20250314	121300	230411620	2175	2160	2175	2155	2870
562	20250314	121200	224223390	2180	2180	2180	2180	0
563	20250314	121100	224223390	2180	2180	2180	2180	0
564	20250314	121000	224223390	2180	2180	2180	2180	0
565	20250314	120900	224223390	2180	2180	2180	2180	0
566	20250314	120800	224223390	2180	2175	2180	2175	275
567	20250314	120700	223625185	2175	2175	2175	2175	1
568	20250314	120600	223623010	2165	2165	2165	2165	578
569	20250314	120500	222371640	2170	2170	2170	2165	792
570	20250314	120400	220653030	2175	2175	2175	2175	45
571	20250314	120300	220555155	2180	2180	2180	2180	0
572	20250314	120200	220555155	2180	2180	2180	2180	0
573	20250314	120100	220555155	2180	2180	2180	2180	0
574	20250314	120000	220555155	2180	2180	2180	2180	0
575	20250314	115900	220555155	2180	2175	2180	2175	101
576	20250314	115800	220335475	2175	2175	2175	2175	0
577	20250314	115700	220335475	2175	2175	2175	2175	0
578	20250314	115600	220335475	2175	2175	2175	2175	0
579	20250314	115500	220335475	2175	2175	2175	2175	0
580	20250314	115400	220335475	2175	2175	2175	2175	0
581	20250314	115300	220335475	2175	2180	2180	2170	3723
582	20250314	115200	212237980	2180	2180	2185	2180	3008
583	20250314	115100	205669595	2180	2170	2185	2170	7595
584	20250314	115000	189144865	2170	2165	2170	2165	7370
585	20250314	114900	173182660	2165	2165	2165	2165	0
586	20250314	114800	173182660	2165	2165	2165	2165	0
587	20250314	114700	173182660	2165	2165	2165	2165	0
588	20250314	114600	173182660	2165	2165	2165	2165	0
589	20250314	114500	173182660	2165	2165	2165	2165	0
590	20250314	114400	173182660	2165	2160	2165	2160	661
591	20250314	114300	171754895	2165	2165	2165	2165	0
592	20250314	114200	171754895	2165	2165	2165	2165	0
593	20250314	114100	171754895	2165	2165	2165	2165	0
594	20250314	114000	171754895	2165	2165	2165	2165	0
595	20250314	113900	171754895	2165	2155	2165	2155	3994
596	20250314	113800	163132850	2160	2160	2160	2160	208
597	20250314	113700	162683570	2160	2160	2160	2160	0
598	20250314	113600	162683570	2160	2160	2160	2160	235
599	20250314	113500	162175970	2160	2160	2160	2160	0
600	20250314	113400	162175970	2160	2160	2160	2160	9
601	20250314	113300	162156530	2165	2165	2165	2165	0
602	20250314	113200	162156530	2165	2165	2165	2165	1
603	20250314	113100	162154365	2165	2165	2165	2165	1
604	20250314	113000	162152200	2165	2165	2165	2165	0
605	20250314	112900	162152200	2165	2165	2165	2165	0
606	20250314	112800	162152200	2165	2165	2165	2165	0
607	20250314	112700	162152200	2165	2165	2165	2165	0
608	20250314	112600	162152200	2165	2165	2165	2165	0
609	20250314	112500	162152200	2165	2165	2165	2165	0
610	20250314	112400	162152200	2165	2165	2165	2165	0
611	20250314	112300	162152200	2165	2165	2165	2165	0
612	20250314	112200	162152200	2165	2165	2165	2165	0
613	20250314	112100	162152200	2165	2165	2165	2165	7
614	20250314	112000	162137045	2165	2165	2165	2165	0
615	20250314	111900	162137045	2165	2165	2165	2165	0
616	20250314	111800	162137045	2165	2165	2165	2165	22
617	20250314	111700	162089415	2165	2165	2165	2165	660
618	20250314	111600	160660515	2165	2165	2165	2165	1
619	20250314	111500	160658350	2160	2150	2160	2150	4155
620	20250314	111400	151689210	2165	2165	2165	2165	0
621	20250314	111300	151689210	2165	2165	2165	2165	0
622	20250314	111200	151689210	2165	2165	2165	2165	0
623	20250314	111100	151689210	2165	2165	2165	2165	0
624	20250314	111000	151689210	2165	2165	2165	2165	0
625	20250314	110900	151689210	2165	2165	2165	2165	1
626	20250314	110800	151687045	2150	2150	2150	2150	0
627	20250314	110700	151687045	2150	2150	2150	2150	55
628	20250314	110600	151568795	2165	2165	2165	2165	115
629	20250314	110500	151319820	2165	2150	2165	2150	7
630	20250314	110400	151304755	2160	2160	2160	2160	1000
631	20250314	110300	149144755	2150	2150	2150	2150	0
632	20250314	110200	149144755	2150	2155	2155	2150	745
633	20250314	110100	147542005	2165	2165	2165	2165	0
634	20250314	110000	147542005	2165	2165	2165	2165	0
635	20250314	105900	147542005	2165	2150	2165	2150	3832
636	20250314	105800	139303190	2165	2155	2165	2150	3832
637	20250314	105700	131061375	2165	2165	2165	2165	446
638	20250314	105600	130095785	2165	2165	2165	2165	0
639	20250314	105500	130095785	2165	2165	2165	2165	0
640	20250314	105400	130095785	2165	2165	2165	2165	50
641	20250314	105300	129987535	2165	2165	2165	2165	0
642	20250314	105200	129987535	2165	2160	2165	2160	1677
643	20250314	105100	126357320	2160	2160	2160	2160	1001
644	20250314	105000	124195160	2150	2150	2150	2150	2000
645	20250314	104900	119895160	2150	2150	2150	2150	50
646	20250314	104800	119787660	2150	2150	2150	2150	1
647	20250314	104700	119785510	2160	2160	2160	2160	0
648	20250314	104600	119785510	2160	2145	2160	2145	51
649	20250314	104500	119676100	2150	2150	2150	2150	1500
650	20250314	104400	116451100	2150	2150	2150	2150	0
651	20250314	104300	116451100	2150	2150	2150	2150	0
652	20250314	104200	116451100	2150	2150	2150	2150	225
653	20250314	104100	115967350	2150	2150	2150	2150	0
654	20250314	104000	115967350	2150	2150	2150	2150	0
655	20250314	103900	115967350	2150	2150	2150	2150	0
656	20250314	103800	115967350	2150	2150	2150	2150	703
657	20250314	103700	114455900	2150	2150	2150	2150	105
658	20250314	103600	114230150	2150	2150	2150	2150	0
659	20250314	103500	114230150	2150	2150	2150	2150	350
660	20250314	103400	113477650	2150	2165	2165	2150	1145
661	20250314	103300	111013975	2160	2160	2160	2160	141
662	20250314	103200	110709415	2160	2160	2160	2160	500
663	20250314	103100	109629415	2160	2160	2160	2160	163
664	20250314	103000	109277335	2160	2160	2160	2160	10
665	20250314	102900	109255735	2165	2165	2165	2165	0
666	20250314	102800	109255735	2165	2165	2165	2165	0
667	20250314	102700	109255735	2165	2165	2165	2165	0
668	20250314	102600	109255735	2165	2165	2165	2165	0
669	20250314	102500	109255735	2165	2165	2165	2165	50
670	20250314	102400	109147485	2165	2165	2165	2165	0
671	20250314	102300	109147485	2165	2165	2165	2165	0
672	20250314	102200	109147485	2165	2165	2165	2165	101
673	20250314	102100	108928820	2165	2160	2165	2160	1369
674	20250314	102000	105971770	2150	2150	2150	2150	152
675	20250314	101900	105644970	2155	2155	2155	2155	50
676	20250314	101800	105537220	2155	2155	2155	2155	180
677	20250314	101700	105149320	2155	2155	2155	2155	100
678	20250314	101600	104933820	2155	2155	2155	2155	3
679	20250314	101500	104927355	2155	2155	2155	2155	1
680	20250314	101400	104925200	2160	2155	2160	2155	501
681	20250314	101300	103845540	2155	2160	2160	2155	272
682	20250314	101200	103258130	2160	2150	2160	2150	553
683	20250314	101100	102066720	2150	2145	2150	2145	408
684	20250314	101000	101190060	2155	2155	2155	2155	0
685	20250314	100900	101190060	2155	2155	2155	2155	2
686	20250314	100800	101185750	2150	2150	2150	2150	150
687	20250314	100700	100863250	2150	2150	2150	2150	24
688	20250314	100600	100811650	2150	2150	2150	2150	1
689	20250314	100500	100809500	2150	2150	2150	2150	5
690	20250314	100400	100798750	2150	2150	2150	2150	468
691	20250314	100300	99792550	2155	2155	2155	2155	57
692	20250314	100200	99669715	2150	2150	2150	2150	0
693	20250314	100100	99669715	2150	2150	2150	2150	161
694	20250314	100000	99323565	2155	2155	2155	2155	0
695	20250314	095900	99323565	2155	2155	2155	2155	0
696	20250314	095800	99323565	2155	2155	2155	2155	0
697	20250314	095700	99323565	2155	2160	2160	2155	489
698	20250314	095600	98269720	2160	2160	2160	2160	300
699	20250314	095500	97621720	2160	2160	2160	2160	2
700	20250314	095400	97617400	2160	2160	2160	2160	7
701	20250314	095300	97602280	2155	2155	2155	2155	149
702	20250314	095200	97281185	2155	2155	2155	2155	229
703	20250314	095100	96787690	2150	2150	2150	2150	43
704	20250314	095000	96695240	2145	2145	2145	2145	700
705	20250314	094900	95193740	2145	2145	2145	2145	0
706	20250314	094800	95193740	2145	2155	2155	2145	123
707	20250314	094700	94928685	2155	2155	2155	2155	5
708	20250314	094600	94917910	2145	2145	2145	2145	229
709	20250314	094500	94426705	2140	2160	2160	2140	6804
710	20250314	094400	79830205	2160	2160	2160	2160	0
711	20250314	094300	79830205	2160	2160	2160	2150	192
712	20250314	094200	79416375	2145	2145	2145	2145	0
713	20250314	094100	79416375	2145	2145	2145	2145	0
714	20250314	094000	79416375	2145	2145	2145	2145	250
715	20250314	093900	78880125	2145	2145	2145	2145	3
716	20250314	093800	78873690	2145	2145	2145	2145	6
717	20250314	093700	78860820	2145	2145	2145	2145	0
718	20250314	093600	78860820	2145	2145	2145	2145	2201
719	20250314	093500	74139675	2145	2145	2145	2145	5
720	20250314	093400	74128950	2155	2155	2155	2155	0
721	20250314	093300	74128950	2155	2155	2155	2155	245
722	20250314	093200	73600975	2145	2150	2150	2145	508
723	20250314	093100	72509025	2155	2160	2160	2155	408
724	20250314	093000	71628250	2160	2160	2165	2160	664
725	20250314	092900	70193495	2165	2165	2165	2165	3
726	20250314	092800	70187000	2165	2165	2165	2165	234
727	20250314	092700	69680390	2165	2165	2170	2165	622
728	20250314	092600	68332830	2165	2165	2165	2165	120
729	20250314	092500	68073030	2165	2150	2165	2150	4075
730	20250314	092400	59292450	2155	2155	2155	2155	5
731	20250314	092300	59281675	2150	2155	2155	2150	25
732	20250314	092200	59227900	2150	2140	2160	2140	8793
733	20250314	092100	40326155	2135	2135	2135	2135	48
734	20250314	092000	40223675	2135	2125	2135	2125	277
735	20250314	091900	39634280	2135	2125	2135	2125	301
736	20250314	091800	38994645	2120	2125	2135	2120	1289
737	20250314	091700	36256640	2125	2125	2125	2125	1351
738	20250314	091600	33385765	2135	2135	2135	2135	50
739	20250314	091500	33279015	2135	2135	2135	2135	93
740	20250314	091400	33080460	2135	2140	2140	2135	33
741	20250314	091300	33009990	2140	2140	2140	2140	8
742	20250314	091200	32992870	2120	2135	2135	2120	2334
743	20250314	091100	28036185	2145	2145	2145	2145	2
744	20250314	091000	28031895	2145	2145	2145	2145	553
745	20250314	090900	26845710	2145	2145	2155	2145	2025
746	20250314	090800	22492335	2145	2155	2155	2145	1110
747	20250314	090700	20100295	2155	2150	2155	2150	164
748	20250314	090600	19747235	2155	2150	2155	2145	1264
749	20250314	090500	17023455	2150	2150	2155	2150	800
750	20250314	090400	15299945	2150	2145	2155	2145	386
751	20250314	090300	14470165	2145	2140	2145	2140	297
752	20250314	090200	13834535	2135	2125	2135	2120	5221
753	20250314	090100	2690130	2130	2115	2130	2115	536
754	20250314	090000	1549375	2120	2115	2120	2115	732