KissMeData/035810/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	192100	357551657	2930	2930	2930	2930	1206
3	20250320	192000	357551657	2930	2930	2930	2930	0
4	20250320	191900	357551657	2930	2930	2930	2930	0
5	20250320	191800	357551657	2930	2930	2930	2930	0
6	20250320	191700	357551657	2930	2930	2930	2930	0
7	20250320	191600	357551657	2930	2930	2930	2930	0
8	20250320	191500	357551657	2930	2930	2930	2930	0
9	20250320	191400	357551657	2930	2930	2930	2930	0
10	20250320	191300	357551657	2930	2930	2930	2930	0
11	20250320	191200	357551657	2930	2930	2930	2930	0
12	20250320	191100	357551657	2930	2930	2930	2930	0
13	20250320	191000	357551657	2930	2930	2930	2930	0
14	20250320	190900	357551657	2930	2930	2930	2930	0
15	20250320	190800	357551657	2930	2930	2930	2930	0
16	20250320	190700	357551657	2930	2930	2930	2930	0
17	20250320	190600	357551657	2930	2930	2930	2930	0
18	20250320	190500	357551657	2930	2930	2930	2930	0
19	20250320	190400	357551657	2930	2930	2930	2930	0
20	20250320	190300	357551657	2930	2930	2930	2930	0
21	20250320	190200	357551657	2930	2930	2930	2930	0
22	20250320	190100	357551657	2930	2930	2930	2930	0
23	20250320	190000	357551657	2930	2930	2930	2930	0
24	20250320	185900	357551657	2930	2930	2930	2930	0
25	20250320	185800	357551657	2930	2930	2930	2930	0
26	20250320	185700	357551657	2930	2930	2930	2930	0
27	20250320	185600	357551657	2930	2930	2930	2930	0
28	20250320	185500	357551657	2930	2930	2930	2930	0
29	20250320	185400	357551657	2930	2930	2930	2930	0
30	20250320	185300	357551657	2930	2930	2930	2930	0
31	20250320	185200	357551657	2930	2930	2930	2930	0
32	20250320	185100	357551657	2930	2930	2930	2930	1206
33	20250320	185000	357551657	2930	2930	2930	2930	0
34	20250320	184900	357551657	2930	2930	2930	2930	0
35	20250320	184800	357551657	2930	2930	2930	2930	0
36	20250320	184700	357551657	2930	2930	2930	2930	0
37	20250320	184600	357551657	2930	2930	2930	2930	0
38	20250320	184500	357551657	2930	2930	2930	2930	0
39	20250320	184400	357551657	2930	2930	2930	2930	0
40	20250320	184300	357551657	2930	2930	2930	2930	0
41	20250320	184200	357551657	2930	2930	2930	2930	0
42	20250320	184100	357551657	2930	2930	2930	2930	0
43	20250320	184000	357551657	2930	2930	2930	2930	0
44	20250320	183900	357551657	2930	2930	2930	2930	0
45	20250320	183800	357551657	2930	2930	2930	2930	0
46	20250320	183700	357551657	2930	2930	2930	2930	0
47	20250320	183600	357551657	2930	2930	2930	2930	0
48	20250320	183500	357551657	2930	2930	2930	2930	0
49	20250320	183400	357551657	2930	2930	2930	2930	0
50	20250320	183300	357551657	2930	2930	2930	2930	0
51	20250320	183200	357551657	2930	2930	2930	2930	0
52	20250320	183100	357551657	2930	2930	2930	2930	0
53	20250320	183000	357551657	2930	2930	2930	2930	0
54	20250320	182900	357551657	2930	2930	2930	2930	0
55	20250320	182800	357551657	2930	2930	2930	2930	0
56	20250320	182700	357551657	2930	2930	2930	2930	0
57	20250320	182600	357551657	2930	2930	2930	2930	0
58	20250320	182500	357551657	2930	2930	2930	2930	0
59	20250320	182400	357551657	2930	2930	2930	2930	0
60	20250320	182300	357551657	2930	2930	2930	2930	0
61	20250320	182200	357551657	2930	2930	2930	2930	0
62	20250320	182100	357551657	2930	2930	2930	2930	1206
63	20250320	182000	357551657	2930	2930	2930	2930	0
64	20250320	181900	357551657	2930	2930	2930	2930	0
65	20250320	181800	357551657	2930	2930	2930	2930	0
66	20250320	181700	357551657	2930	2930	2930	2930	0
67	20250320	181600	357551657	2930	2930	2930	2930	0
68	20250320	181500	357551657	2930	2930	2930	2930	0
69	20250320	181400	357551657	2930	2930	2930	2930	0
70	20250320	181300	357551657	2930	2930	2930	2930	0
71	20250320	181200	357551657	2930	2930	2930	2930	0
72	20250320	181100	357551657	2930	2930	2930	2930	0
73	20250320	181000	357551657	2930	2930	2930	2930	0
74	20250320	180900	357551657	2930	2930	2930	2930	0
75	20250320	180800	357551657	2930	2930	2930	2930	0
76	20250320	180700	357551657	2930	2930	2930	2930	0
77	20250320	180600	357551657	2930	2930	2930	2930	0
78	20250320	180500	357551657	2930	2930	2930	2930	0
79	20250320	180400	357551657	2930	2930	2930	2930	0
80	20250320	180300	357551657	2930	2930	2930	2930	0
81	20250320	180200	357551657	2930	2930	2930	2930	0
82	20250320	180100	357551657	2930	2930	2930	2930	0
83	20250320	180000	357551657	2930	2930	2930	2930	0
84	20250320	175900	357551657	2930	2930	2930	2930	0
85	20250320	175800	357551657	2930	2930	2930	2930	0
86	20250320	175700	357551657	2930	2930	2930	2930	0
87	20250320	175600	357551657	2930	2930	2930	2930	0
88	20250320	175500	357551657	2930	2930	2930	2930	0
89	20250320	175400	357551657	2930	2930	2930	2930	0
90	20250320	175300	357551657	2930	2930	2930	2930	0
91	20250320	175200	357551657	2930	2930	2930	2930	0
92	20250320	175100	357551657	2930	2930	2930	2930	1206
93	20250320	175000	357551657	2930	2930	2930	2930	0
94	20250320	174900	357551657	2930	2930	2930	2930	0
95	20250320	174800	357551657	2930	2930	2930	2930	0
96	20250320	174700	357551657	2930	2930	2930	2930	0
97	20250320	174600	357551657	2930	2930	2930	2930	0
98	20250320	174500	357551657	2930	2930	2930	2930	0
99	20250320	174400	357551657	2930	2930	2930	2930	0
100	20250320	174300	357551657	2930	2930	2930	2930	0
101	20250320	174200	357551657	2930	2930	2930	2930	0
102	20250320	174100	357551657	2930	2930	2930	2930	0
103	20250320	174000	357551657	2930	2930	2930	2930	0
104	20250320	173900	357551657	2930	2930	2930	2930	0
105	20250320	173800	357551657	2930	2930	2930	2930	0
106	20250320	173700	357551657	2930	2930	2930	2930	0
107	20250320	173600	357551657	2930	2930	2930	2930	0
108	20250320	173500	357551657	2930	2930	2930	2930	0
109	20250320	173400	357551657	2930	2930	2930	2930	0
110	20250320	173300	357551657	2930	2930	2930	2930	0
111	20250320	173200	357551657	2930	2930	2930	2930	0
112	20250320	173100	357551657	2930	2930	2930	2930	0
113	20250320	173000	357551657	2930	2930	2930	2930	0
114	20250320	172900	357551657	2930	2930	2930	2930	0
115	20250320	172800	357551657	2930	2930	2930	2930	0
116	20250320	172700	357551657	2930	2930	2930	2930	0
117	20250320	172600	357551657	2930	2930	2930	2930	0
118	20250320	172500	357551657	2930	2930	2930	2930	0
119	20250320	172400	357551657	2930	2930	2930	2930	0
120	20250320	172300	357551657	2930	2930	2930	2930	0
121	20250320	172200	357551657	2930	2930	2930	2930	0
122	20250320	172100	357551657	2930	2930	2930	2930	1206
123	20250320	172000	357551657	2930	2930	2930	2930	0
124	20250320	171900	357551657	2930	2930	2930	2930	0
125	20250320	171800	357551657	2930	2930	2930	2930	0
126	20250320	171700	357551657	2930	2930	2930	2930	0
127	20250320	171600	357551657	2930	2930	2930	2930	0
128	20250320	171500	357551657	2930	2930	2930	2930	0
129	20250320	171400	357551657	2930	2930	2930	2930	0
130	20250320	171300	357551657	2930	2930	2930	2930	0
131	20250320	171200	357551657	2930	2930	2930	2930	0
132	20250320	171100	357551657	2930	2930	2930	2930	0
133	20250320	171000	357551657	2930	2930	2930	2930	0
134	20250320	170900	357551657	2930	2930	2930	2930	0
135	20250320	170800	357551657	2930	2930	2930	2930	0
136	20250320	170700	357551657	2930	2930	2930	2930	0
137	20250320	170600	357551657	2930	2930	2930	2930	0
138	20250320	170500	357551657	2930	2930	2930	2930	0
139	20250320	170400	357551657	2930	2930	2930	2930	0
140	20250320	170300	357551657	2930	2930	2930	2930	0
141	20250320	170200	357551657	2930	2930	2930	2930	0
142	20250320	170100	357551657	2930	2930	2930	2930	0
143	20250320	170000	357551657	2930	2930	2930	2930	0
144	20250320	165900	357551657	2930	2930	2930	2930	0
145	20250320	165800	357551657	2930	2930	2930	2930	0
146	20250320	165700	357551657	2930	2930	2930	2930	0
147	20250320	165600	357551657	2930	2930	2930	2930	0
148	20250320	165500	357551657	2930	2930	2930	2930	0
149	20250320	165400	357551657	2930	2930	2930	2930	0
150	20250320	165300	357551657	2930	2930	2930	2930	0
151	20250320	165200	357551657	2930	2930	2930	2930	0
152	20250320	165100	357551657	2930	2930	2930	2930	1206
153	20250320	165000	357551657	2930	2930	2930	2930	0
154	20250320	164900	357551657	2930	2930	2930	2930	0
155	20250320	164800	357551657	2930	2930	2930	2930	0
156	20250320	164700	357551657	2930	2930	2930	2930	0
157	20250320	164600	357551657	2930	2930	2930	2930	0
158	20250320	164500	357551657	2930	2930	2930	2930	0
159	20250320	164400	357551657	2930	2930	2930	2930	0
160	20250320	164300	357551657	2930	2930	2930	2930	0
161	20250320	164200	357551657	2930	2930	2930	2930	0
162	20250320	164100	357551657	2930	2930	2930	2930	0
163	20250320	164000	357551657	2930	2930	2930	2930	0
164	20250320	163900	357551657	2930	2930	2930	2930	0
165	20250320	163800	357551657	2930	2930	2930	2930	0
166	20250320	163700	357551657	2930	2930	2930	2930	0
167	20250320	163600	357551657	2930	2930	2930	2930	0
168	20250320	163500	357551657	2930	2930	2930	2930	0
169	20250320	163400	357551657	2930	2930	2930	2930	0
170	20250320	163300	357551657	2930	2930	2930	2930	0
171	20250320	163200	357551657	2930	2930	2930	2930	0
172	20250320	163100	357551657	2930	2930	2930	2930	0
173	20250320	163000	357551657	2930	2930	2930	2930	0
174	20250320	162900	357551657	2930	2930	2930	2930	0
175	20250320	162800	357551657	2930	2930	2930	2930	0
176	20250320	162700	357551657	2930	2930	2930	2930	0
177	20250320	162600	357551657	2930	2930	2930	2930	0
178	20250320	162500	357551657	2930	2930	2930	2930	0
179	20250320	162400	357551657	2930	2930	2930	2930	0
180	20250320	162300	357551657	2930	2930	2930	2930	0
181	20250320	162200	357551657	2930	2930	2930	2930	0
182	20250320	162100	357551657	2930	2930	2930	2930	1206
183	20250320	162000	357551657	2930	2930	2930	2930	0
184	20250320	161900	357551657	2930	2930	2930	2930	0
185	20250320	161800	357551657	2930	2930	2930	2930	0
186	20250320	161700	357551657	2930	2930	2930	2930	0
187	20250320	161600	357551657	2930	2930	2930	2930	0
188	20250320	161500	357551657	2930	2930	2930	2930	0
189	20250320	161400	357551657	2930	2930	2930	2930	0
190	20250320	161300	357551657	2930	2930	2930	2930	0
191	20250320	161200	357551657	2930	2930	2930	2930	0
192	20250320	161100	357551657	2930	2930	2930	2930	0
193	20250320	161000	357551657	2930	2930	2930	2930	0
194	20250320	160900	357551657	2930	2930	2930	2930	0
195	20250320	160800	357551657	2930	2930	2930	2930	0
196	20250320	160700	357551657	2930	2930	2930	2930	0
197	20250320	160600	357551657	2930	2930	2930	2930	0
198	20250320	160500	357551657	2930	2930	2930	2930	0
199	20250320	160400	357551657	2930	2930	2930	2930	0
200	20250320	160300	357551657	2930	2930	2930	2930	0
201	20250320	160200	357551657	2930	2930	2930	2930	0
202	20250320	160100	357551657	2930	2930	2930	2930	0
203	20250320	160000	357551657	2930	2930	2930	2930	0
204	20250320	155900	357551657	2930	2930	2930	2930	0
205	20250320	155800	357551657	2930	2930	2930	2930	0
206	20250320	155700	357551657	2930	2930	2930	2930	0
207	20250320	155600	357551657	2930	2930	2930	2930	0
208	20250320	155500	357551657	2930	2930	2930	2930	0
209	20250320	155400	357551657	2930	2930	2930	2930	0
210	20250320	155300	357551657	2930	2930	2930	2930	0
211	20250320	155200	357551657	2930	2930	2930	2930	0
212	20250320	155100	357551657	2930	2930	2930	2930	1206
213	20250320	155000	357551657	2930	2930	2930	2930	0
214	20250320	154900	357551657	2930	2930	2930	2930	0
215	20250320	154800	357551657	2930	2930	2930	2930	0
216	20250320	154700	357551657	2930	2930	2930	2930	0
217	20250320	154600	357551657	2930	2930	2930	2930	0
218	20250320	154500	357551657	2930	2930	2930	2930	0
219	20250320	154400	357551657	2930	2930	2930	2930	0
220	20250320	154300	357551657	2930	2930	2930	2930	0
221	20250320	154200	357551657	2930	2930	2930	2930	0
222	20250320	154100	357551657	2930	2930	2930	2930	0
223	20250320	154000	357551657	2930	2930	2930	2930	0
224	20250320	153900	357551657	2930	2930	2930	2930	0
225	20250320	153800	357551657	2930	2930	2930	2930	0
226	20250320	153700	357551657	2930	2930	2930	2930	0
227	20250320	153600	357551657	2930	2930	2930	2930	0
228	20250320	153500	357551657	2930	2930	2930	2930	0
229	20250320	153400	357551657	2930	2930	2930	2930	0
230	20250320	153300	357551657	2930	2930	2930	2930	0
231	20250320	153200	357551657	2930	2930	2930	2930	0
232	20250320	153100	357551657	2930	2930	2930	2930	0
233	20250320	153000	357551657	2930	2930	2930	2930	1206
234	20250320	152900	354018077	2930	2930	2930	2930	0
235	20250320	152800	354018077	2930	2930	2930	2930	0
236	20250320	152700	354018077	2930	2930	2930	2930	0
237	20250320	152600	354018077	2930	2930	2930	2930	0
238	20250320	152500	354018077	2930	2930	2930	2930	0
239	20250320	152400	354018077	2930	2930	2930	2930	0
240	20250320	152300	354018077	2930	2930	2930	2930	0
241	20250320	152200	354018077	2930	2930	2930	2930	0
242	20250320	152100	354018077	2930	2930	2930	2930	0
243	20250320	152000	354018077	2930	2930	2930	2930	0
244	20250320	151900	354018077	2930	2925	2930	2925	122
245	20250320	151800	353660757	2930	2930	2930	2925	251
246	20250320	151700	352926117	2930	2925	2930	2925	534
247	20250320	151600	351363712	2925	2925	2925	2925	108
248	20250320	151500	351047812	2925	2930	2930	2925	2835
249	20250320	151400	342754962	2925	2925	2925	2925	0
250	20250320	151300	342754962	2925	2930	2930	2920	3332
251	20250320	151200	333008347	2925	2925	2930	2925	192
252	20250320	151100	332446292	2925	2930	2930	2925	216
253	20250320	151000	331814032	2930	2930	2930	2925	95
254	20250320	150900	331535697	2920	2930	2930	2920	110
255	20250320	150800	331213587	2930	2930	2930	2930	104
256	20250320	150700	330908867	2930	2930	2930	2930	191
257	20250320	150600	330349237	2930	2930	2930	2930	91
258	20250320	150500	330082607	2930	2925	2930	2925	1774
259	20250320	150400	324893192	2935	2935	2935	2935	91
260	20250320	150300	324626107	2935	2930	2935	2925	356
261	20250320	150200	323582572	2940	2940	2940	2940	191
262	20250320	150100	323021032	2940	2940	2940	2940	0
263	20250320	150000	323021032	2940	2935	2940	2935	94
264	20250320	145900	322745137	2935	2930	2935	2930	171
265	20250320	145800	322243647	2935	2935	2935	2935	92
266	20250320	145700	321973627	2935	2935	2935	2935	91
267	20250320	145600	321706542	2935	2935	2935	2935	121
268	20250320	145500	321351407	2940	2940	2940	2930	19
269	20250320	145400	321295567	2940	2940	2940	2940	242
270	20250320	145300	320584087	2940	2940	2940	2940	106
271	20250320	145200	320272447	2940	2930	2940	2930	1091
272	20250320	145100	317074907	2940	2940	2940	2940	91
273	20250320	145000	316807367	2940	2940	2940	2940	92
274	20250320	144900	316536887	2940	2940	2940	2940	91
275	20250320	144800	316269347	2940	2940	2940	2940	0
276	20250320	144700	316269347	2940	2940	2940	2940	93
277	20250320	144600	315995927	2940	2940	2940	2940	92
278	20250320	144500	315725447	2940	2940	2940	2940	92
279	20250320	144400	315454967	2935	2935	2935	2935	95
280	20250320	144300	315176142	2935	2935	2935	2935	484
281	20250320	144200	313755602	2935	2935	2935	2935	47
282	20250320	144100	313617657	2935	2935	2935	2935	91
283	20250320	144000	313350572	2935	2935	2935	2935	91
284	20250320	143900	313083487	2935	2935	2935	2935	91
285	20250320	143800	312816402	2935	2935	2935	2935	91
286	20250320	143700	312549317	2935	2935	2935	2935	91
287	20250320	143600	312282232	2935	2935	2935	2935	92
288	20250320	143500	312012212	2935	2935	2935	2935	0
289	20250320	143400	312012212	2935	2935	2935	2935	91
290	20250320	143300	311745127	2935	2935	2935	2935	91
291	20250320	143200	311478042	2935	2935	2935	2935	91
292	20250320	143100	311210957	2935	2930	2935	2930	289
293	20250320	143000	310363727	2930	2935	2935	2930	196
294	20250320	142900	309788987	2935	2935	2935	2935	0
295	20250320	142800	309788987	2935	2935	2935	2935	91
296	20250320	142700	309521902	2935	2935	2935	2935	91
297	20250320	142600	309254817	2935	2935	2935	2935	92
298	20250320	142500	308984797	2935	2935	2935	2935	91
299	20250320	142400	308717712	2935	2935	2935	2935	91
300	20250320	142300	308450627	2935	2935	2935	2930	93
301	20250320	142200	308177677	2935	2935	2935	2935	0
302	20250320	142100	308177677	2935	2935	2935	2935	91
303	20250320	142000	307910592	2935	2935	2935	2935	92
304	20250320	141900	307640572	2935	2930	2935	2930	221
305	20250320	141800	306992437	2935	2935	2935	2935	91
306	20250320	141700	306725352	2935	2935	2935	2935	101
307	20250320	141600	306428917	2935	2935	2935	2935	0
308	20250320	141500	306428917	2935	2935	2935	2935	94
309	20250320	141400	306153027	2935	2935	2935	2935	91
310	20250320	141300	305885942	2935	2932	2935	2932	91
311	20250320	141200	305618863	2935	2935	2935	2935	92
312	20250320	141100	305348843	2935	2935	2935	2935	101
313	20250320	141000	305052408	2935	2935	2935	2935	91
314	20250320	140900	304785323	2925	2925	2925	2925	0
315	20250320	140800	304785323	2925	2935	2935	2925	99
316	20250320	140700	304494838	2935	2935	2935	2935	91
317	20250320	140600	304227753	2935	2935	2935	2935	91
318	20250320	140500	303960668	2930	2935	2935	2930	95
319	20250320	140400	303681863	2935	2935	2935	2935	91
320	20250320	140300	303414778	2935	2935	2935	2935	0
321	20250320	140200	303414778	2935	2935	2935	2935	91
322	20250320	140100	303147693	2935	2935	2935	2935	91
323	20250320	140000	302880608	2940	2940	2940	2940	91
324	20250320	135900	302613068	2940	2940	2940	2940	91
325	20250320	135800	302345528	2940	2940	2940	2940	91
326	20250320	135700	302077988	2930	2935	2935	2930	1840
327	20250320	135600	296686223	2935	2940	2940	2935	96
328	20250320	135500	296404008	2940	2950	2950	2940	94
329	20250320	135400	296126738	2945	2945	2945	2945	91
330	20250320	135300	295858743	2950	2940	2950	2940	1091
331	20250320	135200	292648408	2940	2940	2940	2940	91
332	20250320	135100	292380868	2935	2945	2945	2935	688
333	20250320	135000	290360498	2945	2945	2945	2945	0
334	20250320	134900	290360498	2945	2945	2945	2945	91
335	20250320	134800	290092503	2945	2945	2945	2945	92
336	20250320	134700	289821563	2945	2945	2945	2945	92
337	20250320	134600	289550623	2945	2945	2945	2945	91
338	20250320	134500	289282628	2945	2945	2945	2945	91
339	20250320	134400	289014633	2945	2945	2945	2945	0
340	20250320	134300	289014633	2945	2945	2945	2945	92
341	20250320	134200	288743693	2945	2945	2945	2945	91
342	20250320	134100	288475698	2945	2935	2945	2935	107
343	20250320	134000	288160733	2940	2945	2945	2940	191
344	20250320	133900	287598738	2945	2945	2945	2945	91
345	20250320	133800	287330743	2945	2940	2945	2940	215
346	20250320	133700	286698183	2945	2935	2945	2935	556
347	20250320	133600	285066038	2945	2945	2945	2945	91
348	20250320	133500	284798043	2945	2945	2945	2940	196
349	20250320	133400	284220848	2945	2940	2945	2940	95
350	20250320	133300	283941088	2940	2940	2945	2940	105
351	20250320	133200	283631918	2940	2945	2945	2940	98
352	20250320	133100	283343338	2945	2945	2945	2945	0
353	20250320	133000	283343338	2945	2945	2945	2945	92
354	20250320	132900	283072398	2945	2945	2945	2945	91
355	20250320	132800	282804403	2945	2945	2945	2945	92
356	20250320	132700	282533463	2945	2945	2945	2945	91
357	20250320	132600	282265468	2945	2945	2945	2945	91
358	20250320	132500	281997473	2945	2945	2945	2945	91
359	20250320	132400	281729478	2945	2945	2945	2945	0
360	20250320	132300	281729478	2945	2945	2945	2945	92
361	20250320	132200	281458538	2940	2940	2940	2940	91
362	20250320	132100	281190998	2940	2940	2940	2940	91
363	20250320	132000	280923458	2945	2945	2945	2945	91
364	20250320	131900	280655463	2945	2945	2945	2945	91
365	20250320	131800	280387468	2945	2945	2945	2945	0
366	20250320	131700	280387468	2945	2945	2945	2945	91
367	20250320	131600	280119473	2945	2945	2945	2945	92
368	20250320	131500	279848533	2940	2940	2940	2940	92
369	20250320	131400	279578053	2940	2940	2940	2940	91
370	20250320	131300	279310513	2940	2940	2940	2940	92
371	20250320	131200	279040033	2935	2940	2940	2935	93
372	20250320	131100	278766618	2935	2935	2935	2935	29
373	20250320	131000	278681503	2940	2935	2940	2935	94
374	20250320	130900	278405153	2935	2935	2940	2935	95
375	20250320	130800	278125873	2940	2935	2940	2935	95
376	20250320	130700	277846593	2935	2940	2940	2935	92
377	20250320	130600	277576118	2935	2940	2940	2935	94
378	20250320	130500	277299773	2940	2940	2940	2940	0
379	20250320	130400	277299773	2940	2940	2940	2940	91
380	20250320	130300	277032233	2940	2940	2940	2940	92
381	20250320	130200	276761753	2935	2935	2935	2935	1045
382	20250320	130100	273694678	2935	2935	2935	2935	92
383	20250320	130000	273424658	2935	2935	2935	2935	91
384	20250320	125900	273157573	2935	2935	2935	2935	91
385	20250320	125800	272890488	2935	2935	2935	2935	0
386	20250320	125700	272890488	2935	2935	2935	2935	91
387	20250320	125600	272623403	2935	2935	2935	2935	91
388	20250320	125500	272356318	2935	2935	2935	2935	92
389	20250320	125400	272086298	2935	2935	2935	2935	92
390	20250320	125300	271816278	2930	2930	2930	2930	91
391	20250320	125200	271549648	2930	2930	2930	2930	0
392	20250320	125100	271549648	2930	2920	2930	2920	93
393	20250320	125000	271277168	2925	2925	2925	2925	91
394	20250320	124900	271010993	2925	2925	2925	2925	96
395	20250320	124800	270730193	2930	2930	2930	2930	92
396	20250320	124700	270460633	2930	2930	2930	2930	92
397	20250320	124600	270191073	2930	2930	2930	2930	400
398	20250320	124500	269019073	2930	2925	2930	2920	1532
399	20250320	124400	264542458	2930	2930	2930	2930	92
400	20250320	124300	264272898	2930	2930	2930	2930	91
401	20250320	124200	264006268	2930	2930	2930	2930	91
402	20250320	124100	263739638	2925	2935	2935	2925	1142
403	20250320	124000	260397973	2935	2935	2935	2935	91
404	20250320	123900	260130888	2935	2935	2935	2935	2
405	20250320	123800	260125018	2935	2935	2935	2935	92
406	20250320	123700	259854998	2935	2935	2935	2935	592
407	20250320	123600	258117478	2935	2935	2935	2935	91
408	20250320	123500	257850393	2935	2935	2935	2935	91
409	20250320	123400	257583308	2935	2935	2935	2935	92
410	20250320	123300	257313288	2935	2935	2935	2935	0
411	20250320	123200	257313288	2935	2935	2935	2935	91
412	20250320	123100	257046203	2935	2935	2935	2935	91
413	20250320	123000	256779118	2935	2935	2935	2935	92
414	20250320	122900	256509098	2930	2935	2935	2930	92
415	20250320	122800	256239083	2935	2930	2935	2930	77
416	20250320	122700	256013468	2935	2935	2935	2935	91
417	20250320	122600	255746383	2935	2935	2935	2935	0
418	20250320	122500	255746383	2935	2930	2935	2930	113
419	20250320	122400	255414838	2930	2940	2940	2930	1763
420	20250320	122300	250248338	2945	2945	2945	2945	91
421	20250320	122200	249980343	2945	2945	2945	2945	91
422	20250320	122100	249712348	2935	2945	2945	2935	217
423	20250320	122000	249074543	2940	2940	2940	2940	2
424	20250320	121900	249068663	2945	2945	2945	2945	91
425	20250320	121800	248800668	2945	2945	2945	2945	100
426	20250320	121700	248506168	2945	2945	2945	2945	91
427	20250320	121600	248238173	2930	2940	2945	2930	2096
428	20250320	121500	242088638	2940	2940	2940	2940	92
429	20250320	121400	241818158	2940	2945	2945	2940	97
430	20250320	121300	241532523	2940	2940	2940	2940	3190
431	20250320	121200	232153923	2945	2945	2945	2945	92
432	20250320	121100	231882983	2945	2945	2945	2945	91
433	20250320	121000	231614988	2945	2945	2945	2945	92
434	20250320	120900	231344048	2945	2945	2945	2945	91
435	20250320	120800	231076053	2945	2945	2945	2945	101
436	20250320	120700	230778608	2945	2945	2945	2945	6
437	20250320	120600	230760938	2945	2945	2945	2945	91
438	20250320	120500	230492943	2945	2945	2945	2945	91
439	20250320	120400	230224948	2945	2945	2945	2945	241
440	20250320	120300	229515203	2945	2945	2945	2945	92
441	20250320	120200	229244263	2945	2945	2945	2945	92
442	20250320	120100	228973323	2945	2945	2945	2945	101
443	20250320	120000	228675878	2945	2945	2945	2945	1
444	20250320	115900	228672933	2945	2940	2945	2940	161
445	20250320	115800	228199133	2940	2950	2950	2940	1091
446	20250320	115700	224990683	2950	2950	2950	2950	91
447	20250320	115600	224722233	2945	2945	2945	2945	447
448	20250320	115500	223405818	2950	2950	2950	2950	296
449	20250320	115400	222532618	2950	2950	2950	2950	0
450	20250320	115300	222532618	2950	2950	2950	2950	91
451	20250320	115200	222264168	2950	2950	2950	2950	91
452	20250320	115100	221995718	2950	2950	2950	2950	91
453	20250320	115000	221727268	2950	2950	2950	2950	93
454	20250320	114900	221452918	2950	2950	2950	2950	92
455	20250320	114800	221181518	2950	2950	2950	2950	92
456	20250320	114700	220910118	2950	2950	2950	2950	10
457	20250320	114600	220880618	2950	2950	2950	2950	91
458	20250320	114500	220612168	2950	2950	2950	2950	91
459	20250320	114400	220343718	2950	2950	2950	2950	119
460	20250320	114300	219992668	2950	2950	2950	2950	92
461	20250320	114200	219721268	2945	2950	2950	2945	99
462	20250320	114100	219429258	2950	2950	2950	2950	48
463	20250320	114000	219287658	2950	2950	2950	2950	1191
464	20250320	113900	215774208	2950	2950	2950	2950	91
465	20250320	113800	215505758	2950	2950	2950	2950	91
466	20250320	113700	215237308	2950	2950	2950	2950	91
467	20250320	113600	214968858	2950	2950	2950	2950	907
468	20250320	113500	212293208	2950	2950	2950	2950	0
469	20250320	113400	212293208	2950	2950	2950	2950	92
470	20250320	113300	212021808	2950	2950	2950	2950	91
471	20250320	113200	211753358	2950	2950	2950	2950	91
472	20250320	113100	211484908	2950	2945	2950	2945	93
473	20250320	113000	211210568	2945	2945	2950	2945	93
474	20250320	112900	210936228	2950	2950	2950	2950	91
475	20250320	112800	210667778	2950	2950	2950	2950	1
476	20250320	112700	210664828	2950	2950	2950	2950	91
477	20250320	112600	210396378	2950	2950	2950	2950	92
478	20250320	112500	210124978	2950	2947	2950	2947	91
479	20250320	112400	209856531	2950	2945	2950	2945	92
480	20250320	112300	209585136	2945	2950	2950	2945	92
481	20250320	112200	209313741	2950	2950	2950	2950	0
482	20250320	112100	209313741	2950	2950	2950	2950	92
483	20250320	112000	209042341	2950	2950	2950	2950	92
484	20250320	111900	208770941	2950	2950	2950	2950	92
485	20250320	111800	208499541	2950	2950	2950	2950	91
486	20250320	111700	208231091	2950	2950	2950	2950	201
487	20250320	111600	207638141	2950	2950	2950	2950	142
488	20250320	111500	207219241	2945	2945	2945	2945	0
489	20250320	111400	207219241	2945	2945	2945	2945	567
490	20250320	111300	205549426	2945	2945	2945	2945	91
491	20250320	111200	205281431	2945	2945	2945	2945	91
492	20250320	111100	205013436	2945	2942	2945	2942	91
493	20250320	111000	204745444	2940	2945	2945	2940	101
494	20250320	110900	204448024	2940	2945	2945	2940	311
495	20250320	110800	203533225	2945	2945	2945	2945	1
496	20250320	110700	203530280	2945	2945	2945	2945	400
497	20250320	110600	202352280	2945	2945	2945	2945	500
498	20250320	110500	200879780	2945	2945	2945	2945	457
499	20250320	110400	199533915	2945	2945	2945	2945	91
500	20250320	110300	199265920	2945	2945	2945	2945	91
501	20250320	110200	198997925	2945	2945	2945	2945	91
502	20250320	110100	198729930	2945	2945	2945	2945	0
503	20250320	110000	198729930	2945	2945	2945	2945	92
504	20250320	105900	198458990	2945	2945	2945	2945	1074
505	20250320	105800	195296060	2945	2945	2945	2945	96
506	20250320	105700	195013340	2945	2945	2945	2945	92
507	20250320	105600	194742400	2945	2940	2945	2940	52
508	20250320	105500	194589515	2935	2945	2945	2935	564
509	20250320	105400	192931805	2945	2945	2945	2945	1
510	20250320	105300	192928860	2945	2940	2945	2940	92
511	20250320	105200	192657925	2945	2945	2945	2945	91
512	20250320	105100	192389930	2945	2945	2945	2945	92
513	20250320	105000	192118990	2945	2945	2945	2945	91
514	20250320	104900	191850995	2945	2945	2945	2945	91
515	20250320	104800	191583000	2945	2945	2945	2945	91
516	20250320	104700	191315005	2945	2945	2945	2945	0
517	20250320	104600	191315005	2945	2945	2945	2945	92
518	20250320	104500	191044065	2940	2940	2940	2940	50
519	20250320	104400	190897065	2945	2935	2945	2935	502
520	20250320	104300	189422775	2945	2945	2945	2945	91
521	20250320	104200	189154780	2945	2940	2945	2940	438
522	20250320	104100	187866605	2940	2945	2945	2940	106
523	20250320	104000	187554510	2940	2940	2940	2940	0
524	20250320	103900	187554510	2940	2935	2940	2935	1444
525	20250320	103800	183315915	2935	2935	2935	2935	91
526	20250320	103700	183048830	2935	2935	2935	2935	94
527	20250320	103600	182772940	2935	2935	2935	2935	136
528	20250320	103500	182373780	2935	2935	2935	2935	92
529	20250320	103400	182103760	2935	2935	2935	2930	203
530	20250320	103300	181508505	2940	2940	2940	2940	0
531	20250320	103200	181508505	2940	2940	2940	2935	923
532	20250320	103100	178799030	2940	2940	2940	2940	89
533	20250320	103000	178537370	2940	2940	2940	2940	91
534	20250320	102900	178269830	2940	2940	2940	2940	92
535	20250320	102800	177999350	2940	2940	2940	2940	91
536	20250320	102700	177731810	2940	2935	2940	2935	1493
537	20250320	102600	173343150	2935	2935	2935	2935	0
538	20250320	102500	173343150	2935	2935	2935	2935	99
539	20250320	102400	173052585	2940	2940	2940	2940	92
540	20250320	102300	172782105	2940	2940	2940	2940	91
541	20250320	102200	172514565	2935	2940	2940	2935	131
542	20250320	102100	172129625	2940	2940	2940	2940	91
543	20250320	102000	171862085	2940	2940	2940	2940	92
544	20250320	101900	171591605	2940	2940	2940	2940	101
545	20250320	101800	171294665	2940	2940	2940	2940	125
546	20250320	101700	170927165	2940	2940	2940	2940	91
547	20250320	101600	170659625	2940	2940	2940	2935	294
548	20250320	101500	169795270	2940	2940	2940	2940	291
549	20250320	101400	168939730	2940	2940	2940	2940	91
550	20250320	101300	168672190	2940	2940	2940	2940	92
551	20250320	101200	168401710	2940	2940	2940	2940	0
552	20250320	101100	168401710	2940	2935	2940	2935	591
553	20250320	101000	166666670	2940	2940	2940	2940	229
554	20250320	100900	165993410	2940	2940	2940	2940	92
555	20250320	100800	165722930	2935	2935	2935	2935	936
556	20250320	100700	162975770	2935	2935	2935	2935	102
557	20250320	100600	162676400	2935	2935	2935	2935	92
558	20250320	100500	162406380	2935	2935	2935	2935	0
559	20250320	100400	162406380	2935	2935	2935	2930	201
560	20250320	100300	161816945	2935	2935	2935	2935	103
561	20250320	100200	161514640	2940	2940	2940	2940	100
562	20250320	100100	161220640	2940	2940	2940	2940	91
563	20250320	100000	160953100	2940	2940	2940	2940	91
564	20250320	095900	160685560	2940	2940	2940	2930	122
565	20250320	095800	160327180	2940	2940	2940	2940	100
566	20250320	095700	160033180	2940	2940	2940	2940	101
567	20250320	095600	159736240	2940	2940	2940	2940	91
568	20250320	095500	159468700	2940	2940	2940	2940	92
569	20250320	095400	159198220	2940	2940	2940	2940	92
570	20250320	095300	158927740	2940	2935	2940	2935	1093
571	20250320	095200	155719780	2935	2940	2940	2935	202
572	20250320	095100	155126455	2940	2935	2940	2935	251
573	20250320	095000	154389765	2935	2940	2940	2930	180
574	20250320	094900	153861460	2935	2940	2940	2935	12
575	20250320	094800	153826215	2940	2940	2940	2940	93
576	20250320	094700	153552795	2940	2940	2940	2940	91
577	20250320	094600	153285255	2940	2935	2940	2935	5666
578	20250320	094500	136644265	2935	2935	2935	2930	118
579	20250320	094400	136297985	2935	2935	2935	2935	25
580	20250320	094300	136224610	2935	2935	2935	2935	301
581	20250320	094200	135341175	2930	2935	2935	2930	126
582	20250320	094100	134971540	2935	2935	2935	2935	92
583	20250320	094000	134701520	2935	2935	2935	2935	291
584	20250320	093900	133847435	2935	2930	2935	2930	59
585	20250320	093800	133674550	2930	2930	2930	2930	1992
586	20250320	093700	127837990	2930	2925	2930	2920	3240
587	20250320	093600	118363525	2925	2915	2925	2910	2264
588	20250320	093500	111756740	2920	2915	2920	2915	408
589	20250320	093400	110566965	2915	2915	2915	2915	1083
590	20250320	093300	107410020	2920	2920	2920	2920	91
591	20250320	093200	107144300	2920	2920	2920	2920	91
592	20250320	093100	106878580	2915	2915	2915	2915	514
593	20250320	093000	105380270	2915	2915	2915	2915	1
594	20250320	092900	105377355	2910	2905	2910	2905	136
595	20250320	092800	104981815	2910	2910	2910	2905	102
596	20250320	092700	104685045	2910	2910	2910	2910	2819
597	20250320	092600	96481755	2915	2915	2915	2915	21
598	20250320	092500	96420540	2915	2915	2915	2915	563
599	20250320	092400	94779395	2915	2915	2915	2915	410
600	20250320	092300	93584245	2920	2920	2920	2920	0
601	20250320	092200	93584245	2920	2920	2920	2920	136
602	20250320	092100	93187125	2925	2925	2925	2925	0
603	20250320	092000	93187125	2925	2915	2925	2915	1352
604	20250320	091900	89241045	2915	2920	2925	2915	2648
605	20250320	091800	81502120	2920	2920	2920	2920	0
606	20250320	091700	81502120	2920	2920	2920	2920	1148
607	20250320	091600	78149960	2920	2920	2920	2920	101
608	20250320	091500	77855040	2920	2920	2920	2920	6
609	20250320	091400	77837520	2910	2925	2925	2910	9213
610	20250320	091300	50992295	2925	2925	2925	2925	2398
611	20250320	091200	43978145	2925	2925	2925	2925	21
612	20250320	091100	43916720	2930	2930	2930	2930	20
613	20250320	091000	43858120	2935	2930	2935	2930	830
614	20250320	090900	41426215	2930	2930	2930	2930	1453
615	20250320	090800	37168925	2935	2935	2935	2935	2329
616	20250320	090700	30333310	2940	2940	2945	2940	188
617	20250320	090600	29780155	2940	2940	2940	2940	1690
618	20250320	090500	24811555	2940	2935	2940	2935	1903
619	20250320	090400	19221235	2940	2940	2940	2935	707
620	20250320	090300	17146155	2935	2940	2940	2935	112
621	20250320	090200	16816935	2945	2945	2945	2945	0
622	20250320	090100	16816935	2945	2935	2945	2930	1453
623	20250320	090000	12554635	2940	2940	2945	2940	4270