KissMeData/198080/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	204200	329997153	2440	2440	2440	2440	1250
3	20250320	204100	329997153	2440	2440	2440	2440	0
4	20250320	204000	329997153	2440	2440	2440	2440	0
5	20250320	203900	329997153	2440	2440	2440	2440	0
6	20250320	203800	329997153	2440	2440	2440	2440	0
7	20250320	203700	329997153	2440	2440	2440	2440	0
8	20250320	203600	329997153	2440	2440	2440	2440	0
9	20250320	203500	329997153	2440	2440	2440	2440	0
10	20250320	203400	329997153	2440	2440	2440	2440	0
11	20250320	203300	329997153	2440	2440	2440	2440	0
12	20250320	203200	329997153	2440	2440	2440	2440	0
13	20250320	203100	329997153	2440	2440	2440	2440	0
14	20250320	203000	329997153	2440	2440	2440	2440	0
15	20250320	202900	329997153	2440	2440	2440	2440	0
16	20250320	202800	329997153	2440	2440	2440	2440	0
17	20250320	202700	329997153	2440	2440	2440	2440	0
18	20250320	202600	329997153	2440	2440	2440	2440	0
19	20250320	202500	329997153	2440	2440	2440	2440	0
20	20250320	202400	329997153	2440	2440	2440	2440	0
21	20250320	202300	329997153	2440	2440	2440	2440	0
22	20250320	202200	329997153	2440	2440	2440	2440	0
23	20250320	202100	329997153	2440	2440	2440	2440	0
24	20250320	202000	329997153	2440	2440	2440	2440	0
25	20250320	201900	329997153	2440	2440	2440	2440	0
26	20250320	201800	329997153	2440	2440	2440	2440	0
27	20250320	201700	329997153	2440	2440	2440	2440	0
28	20250320	201600	329997153	2440	2440	2440	2440	0
29	20250320	201500	329997153	2440	2440	2440	2440	0
30	20250320	201400	329997153	2440	2440	2440	2440	0
31	20250320	201300	329997153	2440	2440	2440	2440	0
32	20250320	201200	329997153	2440	2440	2440	2440	1250
33	20250320	201100	329997153	2440	2440	2440	2440	0
34	20250320	201000	329997153	2440	2440	2440	2440	0
35	20250320	200900	329997153	2440	2440	2440	2440	0
36	20250320	200800	329997153	2440	2440	2440	2440	0
37	20250320	200700	329997153	2440	2440	2440	2440	0
38	20250320	200600	329997153	2440	2440	2440	2440	0
39	20250320	200500	329997153	2440	2440	2440	2440	0
40	20250320	200400	329997153	2440	2440	2440	2440	0
41	20250320	200300	329997153	2440	2440	2440	2440	0
42	20250320	200200	329997153	2440	2440	2440	2440	0
43	20250320	200100	329997153	2440	2440	2440	2440	0
44	20250320	200000	329997153	2440	2440	2440	2440	0
45	20250320	195900	329997153	2440	2440	2440	2440	0
46	20250320	195800	329997153	2440	2440	2440	2440	0
47	20250320	195700	329997153	2440	2440	2440	2440	0
48	20250320	195600	329997153	2440	2440	2440	2440	0
49	20250320	195500	329997153	2440	2440	2440	2440	0
50	20250320	195400	329997153	2440	2440	2440	2440	0
51	20250320	195300	329997153	2440	2440	2440	2440	0
52	20250320	195200	329997153	2440	2440	2440	2440	0
53	20250320	195100	329997153	2440	2440	2440	2440	0
54	20250320	195000	329997153	2440	2440	2440	2440	0
55	20250320	194900	329997153	2440	2440	2440	2440	0
56	20250320	194800	329997153	2440	2440	2440	2440	0
57	20250320	194700	329997153	2440	2440	2440	2440	0
58	20250320	194600	329997153	2440	2440	2440	2440	0
59	20250320	194500	329997153	2440	2440	2440	2440	0
60	20250320	194400	329997153	2440	2440	2440	2440	0
61	20250320	194300	329997153	2440	2440	2440	2440	0
62	20250320	194200	329997153	2440	2440	2440	2440	1250
63	20250320	194100	329997153	2440	2440	2440	2440	0
64	20250320	194000	329997153	2440	2440	2440	2440	0
65	20250320	193900	329997153	2440	2440	2440	2440	0
66	20250320	193800	329997153	2440	2440	2440	2440	0
67	20250320	193700	329997153	2440	2440	2440	2440	0
68	20250320	193600	329997153	2440	2440	2440	2440	0
69	20250320	193500	329997153	2440	2440	2440	2440	0
70	20250320	193400	329997153	2440	2440	2440	2440	0
71	20250320	193300	329997153	2440	2440	2440	2440	0
72	20250320	193200	329997153	2440	2440	2440	2440	0
73	20250320	193100	329997153	2440	2440	2440	2440	0
74	20250320	193000	329997153	2440	2440	2440	2440	0
75	20250320	192900	329997153	2440	2440	2440	2440	0
76	20250320	192800	329997153	2440	2440	2440	2440	0
77	20250320	192700	329997153	2440	2440	2440	2440	0
78	20250320	192600	329997153	2440	2440	2440	2440	0
79	20250320	192500	329997153	2440	2440	2440	2440	0
80	20250320	192400	329997153	2440	2440	2440	2440	0
81	20250320	192300	329997153	2440	2440	2440	2440	0
82	20250320	192200	329997153	2440	2440	2440	2440	0
83	20250320	192100	329997153	2440	2440	2440	2440	0
84	20250320	192000	329997153	2440	2440	2440	2440	0
85	20250320	191900	329997153	2440	2440	2440	2440	0
86	20250320	191800	329997153	2440	2440	2440	2440	0
87	20250320	191700	329997153	2440	2440	2440	2440	0
88	20250320	191600	329997153	2440	2440	2440	2440	0
89	20250320	191500	329997153	2440	2440	2440	2440	0
90	20250320	191400	329997153	2440	2440	2440	2440	0
91	20250320	191300	329997153	2440	2440	2440	2440	0
92	20250320	191200	329997153	2440	2440	2440	2440	1250
93	20250320	191100	329997153	2440	2440	2440	2440	0
94	20250320	191000	329997153	2440	2440	2440	2440	0
95	20250320	190900	329997153	2440	2440	2440	2440	0
96	20250320	190800	329997153	2440	2440	2440	2440	0
97	20250320	190700	329997153	2440	2440	2440	2440	0
98	20250320	190600	329997153	2440	2440	2440	2440	0
99	20250320	190500	329997153	2440	2440	2440	2440	0
100	20250320	190400	329997153	2440	2440	2440	2440	0
101	20250320	190300	329997153	2440	2440	2440	2440	0
102	20250320	190200	329997153	2440	2440	2440	2440	0
103	20250320	190100	329997153	2440	2440	2440	2440	0
104	20250320	190000	329997153	2440	2440	2440	2440	0
105	20250320	185900	329997153	2440	2440	2440	2440	0
106	20250320	185800	329997153	2440	2440	2440	2440	0
107	20250320	185700	329997153	2440	2440	2440	2440	0
108	20250320	185600	329997153	2440	2440	2440	2440	0
109	20250320	185500	329997153	2440	2440	2440	2440	0
110	20250320	185400	329997153	2440	2440	2440	2440	0
111	20250320	185300	329997153	2440	2440	2440	2440	0
112	20250320	185200	329997153	2440	2440	2440	2440	0
113	20250320	185100	329997153	2440	2440	2440	2440	0
114	20250320	185000	329997153	2440	2440	2440	2440	0
115	20250320	184900	329997153	2440	2440	2440	2440	0
116	20250320	184800	329997153	2440	2440	2440	2440	0
117	20250320	184700	329997153	2440	2440	2440	2440	0
118	20250320	184600	329997153	2440	2440	2440	2440	0
119	20250320	184500	329997153	2440	2440	2440	2440	0
120	20250320	184400	329997153	2440	2440	2440	2440	0
121	20250320	184300	329997153	2440	2440	2440	2440	0
122	20250320	184200	329997153	2440	2440	2440	2440	1250
123	20250320	184100	329997153	2440	2440	2440	2440	0
124	20250320	184000	329997153	2440	2440	2440	2440	0
125	20250320	183900	329997153	2440	2440	2440	2440	0
126	20250320	183800	329997153	2440	2440	2440	2440	0
127	20250320	183700	329997153	2440	2440	2440	2440	0
128	20250320	183600	329997153	2440	2440	2440	2440	0
129	20250320	183500	329997153	2440	2440	2440	2440	0
130	20250320	183400	329997153	2440	2440	2440	2440	0
131	20250320	183300	329997153	2440	2440	2440	2440	0
132	20250320	183200	329997153	2440	2440	2440	2440	0
133	20250320	183100	329997153	2440	2440	2440	2440	0
134	20250320	183000	329997153	2440	2440	2440	2440	0
135	20250320	182900	329997153	2440	2440	2440	2440	0
136	20250320	182800	329997153	2440	2440	2440	2440	0
137	20250320	182700	329997153	2440	2440	2440	2440	0
138	20250320	182600	329997153	2440	2440	2440	2440	0
139	20250320	182500	329997153	2440	2440	2440	2440	0
140	20250320	182400	329997153	2440	2440	2440	2440	0
141	20250320	182300	329997153	2440	2440	2440	2440	0
142	20250320	182200	329997153	2440	2440	2440	2440	0
143	20250320	182100	329997153	2440	2440	2440	2440	0
144	20250320	182000	329997153	2440	2440	2440	2440	0
145	20250320	181900	329997153	2440	2440	2440	2440	0
146	20250320	181800	329997153	2440	2440	2440	2440	0
147	20250320	181700	329997153	2440	2440	2440	2440	0
148	20250320	181600	329997153	2440	2440	2440	2440	0
149	20250320	181500	329997153	2440	2440	2440	2440	0
150	20250320	181400	329997153	2440	2440	2440	2440	0
151	20250320	181300	329997153	2440	2440	2440	2440	0
152	20250320	181200	329997153	2440	2440	2440	2440	1250
153	20250320	181100	329997153	2440	2440	2440	2440	0
154	20250320	181000	329997153	2440	2440	2440	2440	0
155	20250320	180900	329997153	2440	2440	2440	2440	0
156	20250320	180800	329997153	2440	2440	2440	2440	0
157	20250320	180700	329997153	2440	2440	2440	2440	0
158	20250320	180600	329997153	2440	2440	2440	2440	0
159	20250320	180500	329997153	2440	2440	2440	2440	0
160	20250320	180400	329997153	2440	2440	2440	2440	0
161	20250320	180300	329997153	2440	2440	2440	2440	0
162	20250320	180200	329997153	2440	2440	2440	2440	0
163	20250320	180100	329997153	2440	2440	2440	2440	0
164	20250320	180000	329997153	2440	2440	2440	2440	0
165	20250320	175900	329997153	2440	2440	2440	2440	0
166	20250320	175800	329997153	2440	2440	2440	2440	0
167	20250320	175700	329997153	2440	2440	2440	2440	0
168	20250320	175600	329997153	2440	2440	2440	2440	0
169	20250320	175500	329997153	2440	2440	2440	2440	0
170	20250320	175400	329997153	2440	2440	2440	2440	0
171	20250320	175300	329997153	2440	2440	2440	2440	0
172	20250320	175200	329997153	2440	2440	2440	2440	0
173	20250320	175100	329997153	2440	2440	2440	2440	0
174	20250320	175000	329997153	2440	2440	2440	2440	0
175	20250320	174900	329997153	2440	2440	2440	2440	0
176	20250320	174800	329997153	2440	2440	2440	2440	0
177	20250320	174700	329997153	2440	2440	2440	2440	0
178	20250320	174600	329997153	2440	2440	2440	2440	0
179	20250320	174500	329997153	2440	2440	2440	2440	0
180	20250320	174400	329997153	2440	2440	2440	2440	0
181	20250320	174300	329997153	2440	2440	2440	2440	0
182	20250320	174200	329997153	2440	2440	2440	2440	1250
183	20250320	174100	329997153	2440	2440	2440	2440	0
184	20250320	174000	329997153	2440	2440	2440	2440	0
185	20250320	173900	329997153	2440	2440	2440	2440	0
186	20250320	173800	329997153	2440	2440	2440	2440	0
187	20250320	173700	329997153	2440	2440	2440	2440	0
188	20250320	173600	329997153	2440	2440	2440	2440	0
189	20250320	173500	329997153	2440	2440	2440	2440	0
190	20250320	173400	329997153	2440	2440	2440	2440	0
191	20250320	173300	329997153	2440	2440	2440	2440	0
192	20250320	173200	329997153	2440	2440	2440	2440	0
193	20250320	173100	329997153	2440	2440	2440	2440	0
194	20250320	173000	329997153	2440	2440	2440	2440	0
195	20250320	172900	329997153	2440	2440	2440	2440	0
196	20250320	172800	329997153	2440	2440	2440	2440	0
197	20250320	172700	329997153	2440	2440	2440	2440	0
198	20250320	172600	329997153	2440	2440	2440	2440	0
199	20250320	172500	329997153	2440	2440	2440	2440	0
200	20250320	172400	329997153	2440	2440	2440	2440	0
201	20250320	172300	329997153	2440	2440	2440	2440	0
202	20250320	172200	329997153	2440	2440	2440	2440	0
203	20250320	172100	329997153	2440	2440	2440	2440	0
204	20250320	172000	329997153	2440	2440	2440	2440	0
205	20250320	171900	329997153	2440	2440	2440	2440	0
206	20250320	171800	329997153	2440	2440	2440	2440	0
207	20250320	171700	329997153	2440	2440	2440	2440	0
208	20250320	171600	329997153	2440	2440	2440	2440	0
209	20250320	171500	329997153	2440	2440	2440	2440	0
210	20250320	171400	329997153	2440	2440	2440	2440	0
211	20250320	171300	329997153	2440	2440	2440	2440	0
212	20250320	171200	329997153	2440	2440	2440	2440	1250
213	20250320	171100	329997153	2440	2440	2440	2440	0
214	20250320	171000	329997153	2440	2440	2440	2440	0
215	20250320	170900	329997153	2440	2440	2440	2440	0
216	20250320	170800	329997153	2440	2440	2440	2440	0
217	20250320	170700	329997153	2440	2440	2440	2440	0
218	20250320	170600	329997153	2440	2440	2440	2440	0
219	20250320	170500	329997153	2440	2440	2440	2440	0
220	20250320	170400	329997153	2440	2440	2440	2440	0
221	20250320	170300	329997153	2440	2440	2440	2440	0
222	20250320	170200	329997153	2440	2440	2440	2440	0
223	20250320	170100	329997153	2440	2440	2440	2440	0
224	20250320	170000	329997153	2440	2440	2440	2440	0
225	20250320	165900	329997153	2440	2440	2440	2440	0
226	20250320	165800	329997153	2440	2440	2440	2440	0
227	20250320	165700	329997153	2440	2440	2440	2440	0
228	20250320	165600	329997153	2440	2440	2440	2440	0
229	20250320	165500	329997153	2440	2440	2440	2440	0
230	20250320	165400	329997153	2440	2440	2440	2440	0
231	20250320	165300	329997153	2440	2440	2440	2440	0
232	20250320	165200	329997153	2440	2440	2440	2440	0
233	20250320	165100	329997153	2440	2440	2440	2440	0
234	20250320	165000	329997153	2440	2440	2440	2440	0
235	20250320	164900	329997153	2440	2440	2440	2440	0
236	20250320	164800	329997153	2440	2440	2440	2440	0
237	20250320	164700	329997153	2440	2440	2440	2440	0
238	20250320	164600	329997153	2440	2440	2440	2440	0
239	20250320	164500	329997153	2440	2440	2440	2440	0
240	20250320	164400	329997153	2440	2440	2440	2440	0
241	20250320	164300	329997153	2440	2440	2440	2440	0
242	20250320	164200	329997153	2440	2440	2440	2440	1250
243	20250320	164100	329997153	2440	2440	2440	2440	0
244	20250320	164000	329997153	2440	2440	2440	2440	0
245	20250320	163900	329997153	2440	2440	2440	2440	0
246	20250320	163800	329997153	2440	2440	2440	2440	0
247	20250320	163700	329997153	2440	2440	2440	2440	0
248	20250320	163600	329997153	2440	2440	2440	2440	0
249	20250320	163500	329997153	2440	2440	2440	2440	0
250	20250320	163400	329997153	2440	2440	2440	2440	0
251	20250320	163300	329997153	2440	2440	2440	2440	0
252	20250320	163200	329997153	2440	2440	2440	2440	0
253	20250320	163100	329997153	2440	2440	2440	2440	0
254	20250320	163000	329997153	2440	2440	2440	2440	0
255	20250320	162900	329997153	2440	2440	2440	2440	0
256	20250320	162800	329997153	2440	2440	2440	2440	0
257	20250320	162700	329997153	2440	2440	2440	2440	0
258	20250320	162600	329997153	2440	2440	2440	2440	0
259	20250320	162500	329997153	2440	2440	2440	2440	0
260	20250320	162400	329997153	2440	2440	2440	2440	0
261	20250320	162300	329997153	2440	2440	2440	2440	0
262	20250320	162200	329997153	2440	2440	2440	2440	0
263	20250320	162100	329997153	2440	2440	2440	2440	0
264	20250320	162000	329997153	2440	2440	2440	2440	0
265	20250320	161900	329997153	2440	2440	2440	2440	0
266	20250320	161800	329997153	2440	2440	2440	2440	0
267	20250320	161700	329997153	2440	2440	2440	2440	0
268	20250320	161600	329997153	2440	2440	2440	2440	0
269	20250320	161500	329997153	2440	2440	2440	2440	0
270	20250320	161400	329997153	2440	2440	2440	2440	0
271	20250320	161300	329997153	2440	2440	2440	2440	0
272	20250320	161200	329997153	2440	2440	2440	2440	1250
273	20250320	161100	329997153	2440	2440	2440	2440	0
274	20250320	161000	329997153	2440	2440	2440	2440	0
275	20250320	160900	329997153	2440	2440	2440	2440	0
276	20250320	160800	329997153	2440	2440	2440	2440	0
277	20250320	160700	329997153	2440	2440	2440	2440	0
278	20250320	160600	329997153	2440	2440	2440	2440	0
279	20250320	160500	329997153	2440	2440	2440	2440	0
280	20250320	160400	329997153	2440	2440	2440	2440	0
281	20250320	160300	329997153	2440	2440	2440	2440	0
282	20250320	160200	329997153	2440	2440	2440	2440	0
283	20250320	160100	329997153	2440	2440	2440	2440	0
284	20250320	160000	329997153	2440	2440	2440	2440	0
285	20250320	155900	329997153	2440	2440	2440	2440	0
286	20250320	155800	329997153	2440	2440	2440	2440	0
287	20250320	155700	329997153	2440	2440	2440	2440	0
288	20250320	155600	329997153	2440	2440	2440	2440	0
289	20250320	155500	329997153	2440	2440	2440	2440	0
290	20250320	155400	329997153	2440	2440	2440	2440	0
291	20250320	155300	329997153	2440	2440	2440	2440	0
292	20250320	155200	329997153	2440	2440	2440	2440	0
293	20250320	155100	329997153	2440	2440	2440	2440	0
294	20250320	155000	329997153	2440	2440	2440	2440	0
295	20250320	154900	329997153	2440	2440	2440	2440	0
296	20250320	154800	329997153	2440	2440	2440	2440	0
297	20250320	154700	329997153	2440	2440	2440	2440	0
298	20250320	154600	329997153	2440	2440	2440	2440	0
299	20250320	154500	329997153	2440	2440	2440	2440	0
300	20250320	154400	329997153	2440	2440	2440	2440	0
301	20250320	154300	329997153	2440	2440	2440	2440	0
302	20250320	154200	329997153	2440	2440	2440	2440	1250
303	20250320	154100	329997153	2440	2440	2440	2440	0
304	20250320	154000	329997153	2440	2440	2440	2440	0
305	20250320	153900	329997153	2440	2440	2440	2440	0
306	20250320	153800	329997153	2440	2440	2440	2440	0
307	20250320	153700	329997153	2440	2440	2440	2440	0
308	20250320	153600	329997153	2440	2440	2440	2440	0
309	20250320	153500	329997153	2440	2440	2440	2440	0
310	20250320	153400	329997153	2440	2440	2440	2440	0
311	20250320	153300	329997153	2440	2440	2440	2440	0
312	20250320	153200	329997153	2440	2440	2440	2440	0
313	20250320	153100	329997153	2440	2440	2440	2440	0
314	20250320	153000	329997153	2440	2440	2440	2440	1250
315	20250320	152900	326947153	2420	2420	2420	2420	0
316	20250320	152800	326947153	2420	2420	2420	2420	0
317	20250320	152700	326947153	2420	2420	2420	2420	0
318	20250320	152600	326947153	2420	2420	2420	2420	0
319	20250320	152500	326947153	2420	2420	2420	2420	0
320	20250320	152400	326947153	2420	2420	2420	2420	0
321	20250320	152300	326947153	2420	2420	2420	2420	0
322	20250320	152200	326947153	2420	2420	2420	2420	0
323	20250320	152100	326947153	2420	2420	2420	2420	0
324	20250320	152000	326947153	2420	2420	2420	2420	0
325	20250320	151900	326947153	2420	2420	2425	2420	129
326	20250320	151800	326634668	2420	2420	2425	2420	17
327	20250320	151700	326593518	2420	2420	2420	2420	3
328	20250320	151600	326586258	2425	2420	2425	2420	25
329	20250320	151500	326525708	2420	2425	2425	2415	976
330	20250320	151400	324163938	2425	2425	2425	2425	290
331	20250320	151300	323460688	2435	2435	2435	2435	0
332	20250320	151200	323460688	2435	2425	2435	2425	58
333	20250320	151100	323320008	2440	2440	2440	2440	0
334	20250320	151000	323320008	2440	2440	2440	2440	1
335	20250320	150900	323317568	2435	2435	2435	2435	500
336	20250320	150800	322100068	2435	2435	2435	2435	0
337	20250320	150700	322100068	2435	2435	2435	2435	1
338	20250320	150600	322097633	2435	2435	2435	2435	0
339	20250320	150500	322097633	2435	2435	2435	2435	2
340	20250320	150400	322092763	2420	2435	2435	2420	5
341	20250320	150300	322080603	2430	2430	2430	2430	0
342	20250320	150200	322080603	2430	2430	2430	2430	0
343	20250320	150100	322080603	2430	2425	2430	2425	2000
344	20250320	150000	317221548	2430	2430	2430	2430	22
345	20250320	145900	317168088	2430	2430	2430	2430	0
346	20250320	145800	317168088	2430	2430	2430	2430	0
347	20250320	145700	317168088	2430	2430	2430	2430	0
348	20250320	145600	317168088	2430	2430	2430	2430	2
349	20250320	145500	317163228	2420	2420	2420	2420	576
350	20250320	145400	315769308	2420	2420	2420	2420	594
351	20250320	145300	314331828	2430	2430	2430	2430	0
352	20250320	145200	314331828	2430	2430	2430	2430	0
353	20250320	145100	314331828	2430	2430	2430	2430	0
354	20250320	145000	314331828	2430	2430	2430	2430	0
355	20250320	144900	314331828	2430	2430	2430	2430	0
356	20250320	144800	314331828	2430	2430	2430	2430	0
357	20250320	144700	314331828	2430	2430	2430	2430	0
358	20250320	144600	314331828	2430	2430	2430	2430	0
359	20250320	144500	314331828	2430	2430	2430	2430	0
360	20250320	144400	314331828	2430	2430	2430	2430	0
361	20250320	144300	314331828	2430	2425	2430	2425	212
362	20250320	144200	313817248	2420	2420	2420	2420	0
363	20250320	144100	313817248	2420	2420	2425	2420	323
364	20250320	144000	313035523	2420	2425	2425	2420	190
365	20250320	143900	312575173	2425	2425	2425	2425	1
366	20250320	143800	312572748	2425	2425	2425	2425	0
367	20250320	143700	312572748	2425	2425	2425	2425	0
368	20250320	143600	312572748	2425	2425	2425	2425	0
369	20250320	143500	312572748	2425	2425	2425	2425	0
370	20250320	143400	312572748	2425	2420	2425	2420	10
371	20250320	143300	312548513	2420	2420	2420	2420	0
372	20250320	143200	312548513	2420	2420	2420	2420	0
373	20250320	143100	312548513	2420	2420	2420	2420	0
374	20250320	143000	312548513	2420	2420	2420	2420	0
375	20250320	142900	312548513	2420	2420	2420	2420	0
376	20250320	142800	312548513	2420	2420	2420	2420	0
377	20250320	142700	312548513	2420	2420	2420	2420	616
378	20250320	142600	311057793	2420	2420	2420	2420	0
379	20250320	142500	311057793	2420	2420	2420	2420	0
380	20250320	142400	311057793	2420	2420	2420	2420	2757
381	20250320	142300	304385853	2420	2420	2420	2420	0
382	20250320	142200	304385853	2420	2420	2420	2420	465
383	20250320	142100	303260553	2420	2420	2420	2420	0
384	20250320	142000	303260553	2420	2420	2420	2420	215
385	20250320	141900	302740253	2430	2430	2430	2430	2
386	20250320	141800	302735393	2430	2430	2430	2430	0
387	20250320	141700	302735393	2430	2430	2430	2430	0
388	20250320	141600	302735393	2430	2430	2430	2430	0
389	20250320	141500	302735393	2430	2430	2430	2430	20
390	20250320	141400	302686793	2430	2420	2430	2420	12
391	20250320	141300	302657653	2420	2430	2430	2420	90
392	20250320	141200	302439843	2425	2425	2425	2425	0
393	20250320	141100	302439843	2425	2425	2425	2425	34
394	20250320	141000	302357393	2425	2425	2425	2425	0
395	20250320	140900	302357393	2425	2425	2425	2425	0
396	20250320	140800	302357393	2425	2425	2425	2425	10
397	20250320	140700	302333143	2425	2425	2425	2425	0
398	20250320	140600	302333143	2425	2425	2425	2425	56
399	20250320	140500	302197343	2425	2425	2425	2425	0
400	20250320	140400	302197343	2425	2430	2430	2425	463
401	20250320	140300	301072523	2435	2435	2435	2435	0
402	20250320	140200	301072523	2435	2435	2435	2435	0
403	20250320	140100	301072523	2435	2435	2435	2435	0
404	20250320	140000	301072523	2435	2435	2435	2435	0
405	20250320	135900	301072523	2435	2435	2435	2435	0
406	20250320	135800	301072523	2435	2435	2435	2435	0
407	20250320	135700	301072523	2435	2435	2435	2435	0
408	20250320	135600	301072523	2435	2435	2435	2435	0
409	20250320	135500	301072523	2435	2435	2435	2435	0
410	20250320	135400	301072523	2435	2435	2435	2435	0
411	20250320	135300	301072523	2435	2435	2435	2435	0
412	20250320	135200	301072523	2435	2435	2435	2435	0
413	20250320	135100	301072523	2435	2435	2435	2435	0
414	20250320	135000	301072523	2435	2435	2435	2435	2
415	20250320	134900	301067653	2425	2425	2425	2425	0
416	20250320	134800	301067653	2425	2425	2425	2425	0
417	20250320	134700	301067653	2425	2425	2425	2425	0
418	20250320	134600	301067653	2425	2425	2425	2425	0
419	20250320	134500	301067653	2425	2425	2425	2425	0
420	20250320	134400	301067653	2425	2425	2425	2425	105
421	20250320	134300	300813028	2430	2430	2430	2430	0
422	20250320	134200	300813028	2430	2430	2430	2430	0
423	20250320	134100	300813028	2430	2425	2430	2425	20
424	20250320	134000	300764478	2435	2435	2435	2435	0
425	20250320	133900	300764478	2435	2435	2435	2435	0
426	20250320	133800	300764478	2435	2435	2435	2435	0
427	20250320	133700	300764478	2435	2435	2435	2435	1
428	20250320	133600	300762043	2425	2425	2425	2425	0
429	20250320	133500	300762043	2425	2430	2430	2425	885
430	20250320	133400	298613418	2435	2435	2435	2435	0
431	20250320	133300	298613418	2435	2435	2435	2435	885
432	20250320	133200	296458443	2435	2435	2435	2420	300
433	20250320	133100	295729443	2420	2430	2435	2420	750
434	20250320	133000	293910583	2420	2420	2430	2420	150
435	20250320	132900	293547083	2430	2430	2430	2430	4
436	20250320	132800	293537363	2430	2430	2430	2430	46
437	20250320	132700	293425583	2435	2435	2435	2435	0
438	20250320	132600	293425583	2435	2435	2435	2435	0
439	20250320	132500	293425583	2435	2430	2435	2430	212
440	20250320	132400	292910308	2410	2410	2430	2410	233
441	20250320	132300	292344343	2415	2415	2415	2415	207
442	20250320	132200	291844438	2415	2430	2430	2415	513
443	20250320	132100	290604938	2430	2430	2430	2430	1
444	20250320	132000	290602508	2440	2440	2440	2440	1
445	20250320	131900	290600068	2440	2420	2440	2415	1677
446	20250320	131800	286546633	2425	2440	2440	2420	301
447	20250320	131700	285816928	2425	2425	2425	2425	300
448	20250320	131600	285089428	2425	2425	2425	2425	0
449	20250320	131500	285089428	2425	2425	2425	2425	0
450	20250320	131400	285089428	2425	2425	2425	2425	0
451	20250320	131300	285089428	2425	2425	2425	2425	0
452	20250320	131200	285089428	2425	2425	2425	2425	400
453	20250320	131100	284119428	2425	2425	2425	2425	0
454	20250320	131000	284119428	2425	2425	2425	2425	0
455	20250320	130900	284119428	2425	2425	2425	2425	0
456	20250320	130800	284119428	2425	2425	2425	2425	0
457	20250320	130700	284119428	2425	2425	2425	2425	574
458	20250320	130600	282727478	2425	2425	2425	2425	29
459	20250320	130500	282657153	2425	2425	2425	2425	816
460	20250320	130400	280678353	2430	2430	2430	2430	91
461	20250320	130300	280457223	2425	2425	2425	2425	33
462	20250320	130200	280377198	2425	2425	2425	2425	0
463	20250320	130100	280377198	2425	2425	2425	2425	0
464	20250320	130000	280377198	2425	2425	2425	2425	0
465	20250320	125900	280377198	2425	2430	2430	2425	320
466	20250320	125800	279601148	2420	2420	2420	2420	0
467	20250320	125700	279601148	2420	2435	2435	2420	4187
468	20250320	125600	269406763	2430	2430	2430	2430	69
469	20250320	125500	269239093	2430	2430	2430	2430	1
470	20250320	125400	269236663	2420	2420	2420	2420	86
471	20250320	125300	269028543	2420	2420	2420	2420	39
472	20250320	125200	268934163	2425	2425	2425	2425	0
473	20250320	125100	268934163	2425	2425	2425	2425	0
474	20250320	125000	268934163	2425	2425	2425	2425	123
475	20250320	124900	268635888	2430	2430	2430	2430	0
476	20250320	124800	268635888	2430	2425	2430	2425	835
477	20250320	124700	266610838	2430	2430	2430	2430	1
478	20250320	124600	266608408	2430	2430	2430	2430	0
479	20250320	124500	266608408	2430	2430	2430	2430	0
480	20250320	124400	266608408	2430	2430	2430	2430	20
481	20250320	124300	266559808	2440	2440	2440	2440	0
482	20250320	124200	266559808	2440	2440	2440	2440	0
483	20250320	124100	266559808	2440	2440	2440	2440	0
484	20250320	124000	266559808	2440	2440	2440	2440	0
485	20250320	123900	266559808	2440	2440	2440	2440	0
486	20250320	123800	266559808	2440	2440	2440	2440	0
487	20250320	123700	266559808	2440	2440	2440	2440	0
488	20250320	123600	266559808	2440	2440	2440	2440	0
489	20250320	123500	266559808	2440	2440	2440	2440	0
490	20250320	123400	266559808	2440	2440	2440	2440	0
491	20250320	123300	266559808	2440	2440	2440	2440	0
492	20250320	123200	266559808	2440	2440	2440	2440	0
493	20250320	123100	266559808	2440	2440	2440	2440	0
494	20250320	123000	266559808	2440	2440	2440	2440	2
495	20250320	122900	266554928	2425	2425	2425	2425	0
496	20250320	122800	266554928	2425	2425	2425	2425	0
497	20250320	122700	266554928	2425	2425	2425	2425	20
498	20250320	122600	266506428	2425	2425	2425	2425	7268
499	20250320	122500	248881528	2425	2425	2425	2425	20
500	20250320	122400	248833028	2425	2425	2425	2425	4638
501	20250320	122300	237585878	2425	2425	2425	2425	1786
502	20250320	122200	233254828	2425	2420	2425	2420	65
503	20250320	122100	233097498	2425	2430	2430	2425	5419
504	20250320	122000	219952868	2430	2430	2430	2430	0
505	20250320	121900	219952868	2430	2430	2430	2430	0
506	20250320	121800	219952868	2430	2430	2430	2430	620
507	20250320	121700	218446268	2435	2435	2435	2435	0
508	20250320	121600	218446268	2435	2435	2435	2435	0
509	20250320	121500	218446268	2435	2435	2435	2435	193
510	20250320	121400	217976313	2435	2435	2435	2435	631
511	20250320	121300	216439828	2440	2440	2440	2440	0
512	20250320	121200	216439828	2440	2440	2440	2440	0
513	20250320	121100	216439828	2440	2440	2440	2440	0
514	20250320	121000	216439828	2440	2440	2440	2440	0
515	20250320	120900	216439828	2440	2440	2440	2440	14
516	20250320	120800	216405668	2435	2435	2435	2435	0
517	20250320	120700	216405668	2435	2440	2440	2435	21
518	20250320	120600	216354433	2440	2440	2440	2440	0
519	20250320	120500	216354433	2440	2440	2440	2440	0
520	20250320	120400	216354433	2440	2440	2440	2440	0
521	20250320	120300	216354433	2440	2440	2440	2440	263
522	20250320	120200	215712713	2440	2440	2440	2440	592
523	20250320	120100	214268233	2445	2445	2445	2445	0
524	20250320	120000	214268233	2445	2445	2445	2445	15
525	20250320	115900	214231558	2445	2445	2445	2445	320
526	20250320	115800	213449158	2450	2450	2450	2450	0
527	20250320	115700	213449158	2450	2450	2450	2450	2
528	20250320	115600	213444258	2445	2445	2445	2445	0
529	20250320	115500	213444258	2445	2445	2445	2445	0
530	20250320	115400	213444258	2445	2445	2445	2445	0
531	20250320	115300	213444258	2445	2445	2445	2445	0
532	20250320	115200	213444258	2445	2445	2445	2445	0
533	20250320	115100	213444258	2445	2445	2445	2445	0
534	20250320	115000	213444258	2445	2445	2445	2445	0
535	20250320	114900	213444258	2445	2445	2445	2445	4
536	20250320	114800	213434478	2450	2450	2450	2450	0
537	20250320	114700	213434478	2450	2450	2450	2450	0
538	20250320	114600	213434478	2450	2450	2450	2450	0
539	20250320	114500	213434478	2450	2450	2450	2450	0
540	20250320	114400	213434478	2450	2450	2450	2450	0
541	20250320	114300	213434478	2450	2450	2450	2450	0
542	20250320	114200	213434478	2450	2450	2450	2450	0
543	20250320	114100	213434478	2450	2450	2450	2450	40
544	20250320	114000	213336478	2455	2455	2455	2455	0
545	20250320	113900	213336478	2455	2455	2455	2455	1
546	20250320	113800	213334023	2450	2450	2450	2450	546
547	20250320	113700	211996323	2450	2450	2450	2450	367
548	20250320	113600	211097173	2440	2445	2445	2440	231
549	20250320	113500	210533528	2450	2450	2450	2450	231
550	20250320	113400	209967578	2450	2450	2450	2450	0
551	20250320	113300	209967578	2450	2450	2450	2450	0
552	20250320	113200	209967578	2450	2450	2450	2450	20
553	20250320	113100	209918578	2445	2440	2445	2440	5
554	20250320	113000	209906358	2445	2445	2445	2445	70
555	20250320	112900	209735208	2440	2440	2440	2440	0
556	20250320	112800	209735208	2440	2440	2440	2440	19
557	20250320	112700	209688848	2440	2445	2445	2440	327
558	20250320	112600	208889433	2445	2445	2445	2445	0
559	20250320	112500	208889433	2445	2445	2445	2445	0
560	20250320	112400	208889433	2445	2445	2445	2445	0
561	20250320	112300	208889433	2445	2445	2445	2445	236
562	20250320	112200	208312413	2445	2445	2445	2445	0
563	20250320	112100	208312413	2445	2445	2445	2445	0
564	20250320	112000	208312413	2445	2445	2445	2445	0
565	20250320	111900	208312413	2445	2445	2445	2445	0
566	20250320	111800	208312413	2445	2445	2445	2445	0
567	20250320	111700	208312413	2445	2445	2445	2445	61
568	20250320	111600	208163268	2445	2445	2445	2445	1000
569	20250320	111500	205718268	2445	2445	2445	2445	0
570	20250320	111400	205718268	2445	2445	2445	2445	0
571	20250320	111300	205718268	2445	2440	2445	2440	381
572	20250320	111200	204788463	2445	2445	2445	2445	0
573	20250320	111100	204788463	2445	2445	2445	2445	204
574	20250320	111000	204289683	2445	2445	2445	2445	0
575	20250320	110900	204289683	2445	2445	2445	2445	0
576	20250320	110800	204289683	2445	2440	2445	2440	170
577	20250320	110700	203874038	2450	2450	2450	2450	0
578	20250320	110600	203874038	2450	2450	2450	2450	0
579	20250320	110500	203874038	2450	2450	2450	2450	0
580	20250320	110400	203874038	2450	2445	2450	2445	14
581	20250320	110300	203839783	2440	2440	2440	2440	0
582	20250320	110200	203839783	2440	2440	2440	2440	32
583	20250320	110100	203761703	2440	2440	2440	2440	0
584	20250320	110000	203761703	2440	2440	2440	2440	0
585	20250320	105900	203761703	2440	2440	2440	2440	0
586	20250320	105800	203761703	2440	2440	2440	2440	20
587	20250320	105700	203712903	2435	2435	2435	2435	295
588	20250320	105600	202994578	2440	2440	2440	2440	0
589	20250320	105500	202994578	2440	2440	2440	2440	348
590	20250320	105400	202145458	2440	2435	2440	2435	364
591	20250320	105300	201258938	2435	2435	2435	2435	0
592	20250320	105200	201258938	2435	2435	2435	2435	0
593	20250320	105100	201258938	2435	2435	2435	2435	0
594	20250320	105000	201258938	2435	2435	2435	2435	0
595	20250320	104900	201258938	2435	2435	2435	2435	2
596	20250320	104800	201254068	2450	2450	2450	2450	72
597	20250320	104700	201077668	2435	2435	2435	2435	71
598	20250320	104600	200904783	2435	2435	2435	2435	0
599	20250320	104500	200904783	2435	2435	2435	2435	0
600	20250320	104400	200904783	2435	2435	2435	2435	0
601	20250320	104300	200904783	2435	2445	2450	2435	474
602	20250320	104200	199749218	2455	2455	2455	2455	0
603	20250320	104100	199749218	2455	2455	2455	2455	1
604	20250320	104000	199746763	2450	2445	2450	2445	271
605	20250320	103900	199084063	2447	2447	2447	2447	2
606	20250320	103800	199079169	2445	2445	2445	2445	12
607	20250320	103700	199049829	2447	2447	2447	2447	12
608	20250320	103600	199020465	2447	2447	2447	2447	2
609	20250320	103500	199015571	2450	2450	2450	2450	317
610	20250320	103400	198238921	2450	2450	2450	2450	0
611	20250320	103300	198238921	2450	2450	2450	2450	100
612	20250320	103200	197993921	2450	2450	2450	2450	0
613	20250320	103100	197993921	2450	2435	2450	2435	2
614	20250320	103000	197989036	2450	2450	2450	2450	1
615	20250320	102900	197986586	2430	2445	2445	2430	2482
616	20250320	102800	191942986	2450	2450	2450	2450	0
617	20250320	102700	191942986	2450	2450	2450	2450	0
618	20250320	102600	191942986	2450	2445	2450	2445	994
619	20250320	102500	189508656	2440	2440	2440	2440	1
620	20250320	102400	189506216	2445	2445	2445	2445	103
621	20250320	102300	189254381	2445	2445	2445	2445	0
622	20250320	102200	189254381	2445	2445	2445	2445	2
623	20250320	102100	189249491	2440	2445	2445	2440	87
624	20250320	102000	189036781	2445	2445	2445	2445	1100
625	20250320	101900	186347281	2450	2445	2450	2445	54
626	20250320	101800	186215036	2450	2450	2450	2450	0
627	20250320	101700	186215036	2450	2445	2450	2445	2000
628	20250320	101600	181318731	2445	2445	2445	2445	0
629	20250320	101500	181318731	2445	2445	2445	2445	0
630	20250320	101400	181318731	2445	2440	2445	2440	113
631	20250320	101300	181042701	2440	2440	2440	2440	5
632	20250320	101200	181030501	2435	2435	2435	2435	0
633	20250320	101100	181030501	2435	2435	2435	2435	0
634	20250320	101000	181030501	2435	2435	2435	2435	0
635	20250320	100900	181030501	2435	2435	2435	2435	0
636	20250320	100800	181030501	2435	2440	2440	2435	2775
637	20250320	100700	174267151	2440	2445	2445	2440	47
638	20250320	100600	174152361	2445	2445	2445	2445	0
639	20250320	100500	174152361	2445	2445	2445	2445	0
640	20250320	100400	174152361	2445	2445	2445	2445	159
641	20250320	100300	173763606	2445	2450	2450	2445	220
642	20250320	100200	173225696	2445	2450	2450	2445	225
643	20250320	100100	172675466	2445	2445	2445	2445	0
644	20250320	100000	172675466	2445	2445	2445	2445	315
645	20250320	095900	171905291	2445	2445	2445	2445	18
646	20250320	095800	171861281	2445	2445	2445	2445	1150
647	20250320	095700	169049531	2445	2445	2445	2445	2
648	20250320	095600	169044641	2455	2455	2455	2455	0
649	20250320	095500	169044641	2455	2455	2455	2455	0
650	20250320	095400	169044641	2455	2455	2455	2455	3
651	20250320	095300	169037276	2455	2455	2455	2455	42
652	20250320	095200	168934166	2450	2450	2450	2450	1021
653	20250320	095100	166432716	2455	2455	2455	2455	0
654	20250320	095000	166432716	2455	2455	2470	2455	102
655	20250320	094900	166182291	2455	2460	2460	2455	551
656	20250320	094800	164828086	2470	2460	2470	2460	809
657	20250320	094700	162836000	2460	2460	2460	2460	17
658	20250320	094600	162794180	2460	2460	2460	2460	1
659	20250320	094500	162791720	2460	2450	2460	2450	202
660	20250320	094400	162296800	2450	2450	2450	2450	15
661	20250320	094300	162260050	2450	2450	2450	2450	185
662	20250320	094200	161806800	2450	2445	2450	2445	800
663	20250320	094100	159849205	2445	2445	2445	2445	0
664	20250320	094000	159849205	2445	2445	2445	2445	0
665	20250320	093900	159849205	2445	2445	2445	2445	211
666	20250320	093800	159333310	2445	2445	2445	2445	150
667	20250320	093700	158966560	2450	2450	2450	2450	384
668	20250320	093600	158025760	2465	2465	2465	2465	1
669	20250320	093500	158023295	2450	2460	2460	2450	412
670	20250320	093400	157009895	2455	2455	2460	2455	270
671	20250320	093300	156346900	2455	2440	2455	2440	3361
672	20250320	093200	148140515	2445	2445	2445	2445	66
673	20250320	093100	147979145	2445	2450	2450	2445	458
674	20250320	093000	146859095	2450	2450	2450	2450	3
675	20250320	092900	146851745	2450	2450	2450	2450	25
676	20250320	092800	146790495	2445	2445	2445	2445	332
677	20250320	092700	145978755	2445	2445	2455	2445	317
678	20250320	092600	145203680	2455	2455	2455	2455	225
679	20250320	092500	144651305	2455	2450	2455	2450	102
680	20250320	092400	144401310	2440	2440	2440	2440	127
681	20250320	092300	144091430	2440	2445	2450	2440	1123
682	20250320	092200	141348335	2450	2450	2450	2450	3
683	20250320	092100	141340985	2450	2455	2455	2450	865
684	20250320	092000	139221535	2450	2455	2470	2450	1204
685	20250320	091900	136260350	2455	2455	2455	2450	386
686	20250320	091800	135312725	2440	2440	2440	2440	1
687	20250320	091700	135310285	2435	2450	2450	2435	761
688	20250320	091600	133453845	2445	2460	2460	2445	575
689	20250320	091500	132047955	2460	2450	2460	2450	370
690	20250320	091400	131139110	2450	2450	2450	2450	43
691	20250320	091300	131033760	2455	2455	2455	2445	1039
692	20250320	091200	128486950	2455	2445	2460	2440	1864
693	20250320	091100	123915490	2450	2455	2460	2450	938
694	20250320	091000	121612845	2460	2465	2470	2460	943
695	20250320	090900	119288335	2460	2470	2470	2460	140
696	20250320	090800	118942735	2470	2470	2475	2470	840
697	20250320	090700	116867915	2475	2470	2475	2440	3160
698	20250320	090600	109087160	2470	2480	2480	2450	9290
699	20250320	090500	86281825	2480	2485	2525	2475	11181
700	20250320	090400	58385955	2485	2450	2485	2435	8807
701	20250320	090300	36683180	2455	2455	2455	2450	1427
702	20250320	090200	33180310	2455	2425	2455	2425	5409
703	20250320	090100	19954400	2420	2415	2420	2410	2256
704	20250320	090000	14495870	2415	2410	2415	2410	6012