KissMeData/204020/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	204400	88693060	2850	2850	2850	2850	773
3	20250320	204300	88693060	2850	2850	2850	2850	0
4	20250320	204200	88693060	2850	2850	2850	2850	0
5	20250320	204100	88693060	2850	2850	2850	2850	0
6	20250320	204000	88693060	2850	2850	2850	2850	0
7	20250320	203900	88693060	2850	2850	2850	2850	0
8	20250320	203800	88693060	2850	2850	2850	2850	0
9	20250320	203700	88693060	2850	2850	2850	2850	0
10	20250320	203600	88693060	2850	2850	2850	2850	0
11	20250320	203500	88693060	2850	2850	2850	2850	0
12	20250320	203400	88693060	2850	2850	2850	2850	0
13	20250320	203300	88693060	2850	2850	2850	2850	0
14	20250320	203200	88693060	2850	2850	2850	2850	0
15	20250320	203100	88693060	2850	2850	2850	2850	0
16	20250320	203000	88693060	2850	2850	2850	2850	0
17	20250320	202900	88693060	2850	2850	2850	2850	0
18	20250320	202800	88693060	2850	2850	2850	2850	0
19	20250320	202700	88693060	2850	2850	2850	2850	0
20	20250320	202600	88693060	2850	2850	2850	2850	0
21	20250320	202500	88693060	2850	2850	2850	2850	0
22	20250320	202400	88693060	2850	2850	2850	2850	0
23	20250320	202300	88693060	2850	2850	2850	2850	0
24	20250320	202200	88693060	2850	2850	2850	2850	0
25	20250320	202100	88693060	2850	2850	2850	2850	0
26	20250320	202000	88693060	2850	2850	2850	2850	0
27	20250320	201900	88693060	2850	2850	2850	2850	0
28	20250320	201800	88693060	2850	2850	2850	2850	0
29	20250320	201700	88693060	2850	2850	2850	2850	0
30	20250320	201600	88693060	2850	2850	2850	2850	0
31	20250320	201500	88693060	2850	2850	2850	2850	0
32	20250320	201400	88693060	2850	2850	2850	2850	773
33	20250320	201300	88693060	2850	2850	2850	2850	0
34	20250320	201200	88693060	2850	2850	2850	2850	0
35	20250320	201100	88693060	2850	2850	2850	2850	0
36	20250320	201000	88693060	2850	2850	2850	2850	0
37	20250320	200900	88693060	2850	2850	2850	2850	0
38	20250320	200800	88693060	2850	2850	2850	2850	0
39	20250320	200700	88693060	2850	2850	2850	2850	0
40	20250320	200600	88693060	2850	2850	2850	2850	0
41	20250320	200500	88693060	2850	2850	2850	2850	0
42	20250320	200400	88693060	2850	2850	2850	2850	0
43	20250320	200300	88693060	2850	2850	2850	2850	0
44	20250320	200200	88693060	2850	2850	2850	2850	0
45	20250320	200100	88693060	2850	2850	2850	2850	0
46	20250320	200000	88693060	2850	2850	2850	2850	0
47	20250320	195900	88693060	2850	2850	2850	2850	0
48	20250320	195800	88693060	2850	2850	2850	2850	0
49	20250320	195700	88693060	2850	2850	2850	2850	0
50	20250320	195600	88693060	2850	2850	2850	2850	0
51	20250320	195500	88693060	2850	2850	2850	2850	0
52	20250320	195400	88693060	2850	2850	2850	2850	0
53	20250320	195300	88693060	2850	2850	2850	2850	0
54	20250320	195200	88693060	2850	2850	2850	2850	0
55	20250320	195100	88693060	2850	2850	2850	2850	0
56	20250320	195000	88693060	2850	2850	2850	2850	0
57	20250320	194900	88693060	2850	2850	2850	2850	0
58	20250320	194800	88693060	2850	2850	2850	2850	0
59	20250320	194700	88693060	2850	2850	2850	2850	0
60	20250320	194600	88693060	2850	2850	2850	2850	0
61	20250320	194500	88693060	2850	2850	2850	2850	0
62	20250320	194400	88693060	2850	2850	2850	2850	773
63	20250320	194300	88693060	2850	2850	2850	2850	0
64	20250320	194200	88693060	2850	2850	2850	2850	0
65	20250320	194100	88693060	2850	2850	2850	2850	0
66	20250320	194000	88693060	2850	2850	2850	2850	0
67	20250320	193900	88693060	2850	2850	2850	2850	0
68	20250320	193800	88693060	2850	2850	2850	2850	0
69	20250320	193700	88693060	2850	2850	2850	2850	0
70	20250320	193600	88693060	2850	2850	2850	2850	0
71	20250320	193500	88693060	2850	2850	2850	2850	0
72	20250320	193400	88693060	2850	2850	2850	2850	0
73	20250320	193300	88693060	2850	2850	2850	2850	0
74	20250320	193200	88693060	2850	2850	2850	2850	0
75	20250320	193100	88693060	2850	2850	2850	2850	0
76	20250320	193000	88693060	2850	2850	2850	2850	0
77	20250320	192900	88693060	2850	2850	2850	2850	0
78	20250320	192800	88693060	2850	2850	2850	2850	0
79	20250320	192700	88693060	2850	2850	2850	2850	0
80	20250320	192600	88693060	2850	2850	2850	2850	0
81	20250320	192500	88693060	2850	2850	2850	2850	0
82	20250320	192400	88693060	2850	2850	2850	2850	0
83	20250320	192300	88693060	2850	2850	2850	2850	0
84	20250320	192200	88693060	2850	2850	2850	2850	0
85	20250320	192100	88693060	2850	2850	2850	2850	0
86	20250320	192000	88693060	2850	2850	2850	2850	0
87	20250320	191900	88693060	2850	2850	2850	2850	0
88	20250320	191800	88693060	2850	2850	2850	2850	0
89	20250320	191700	88693060	2850	2850	2850	2850	0
90	20250320	191600	88693060	2850	2850	2850	2850	0
91	20250320	191500	88693060	2850	2850	2850	2850	0
92	20250320	191400	88693060	2850	2850	2850	2850	773
93	20250320	191300	88693060	2850	2850	2850	2850	0
94	20250320	191200	88693060	2850	2850	2850	2850	0
95	20250320	191100	88693060	2850	2850	2850	2850	0
96	20250320	191000	88693060	2850	2850	2850	2850	0
97	20250320	190900	88693060	2850	2850	2850	2850	0
98	20250320	190800	88693060	2850	2850	2850	2850	0
99	20250320	190700	88693060	2850	2850	2850	2850	0
100	20250320	190600	88693060	2850	2850	2850	2850	0
101	20250320	190500	88693060	2850	2850	2850	2850	0
102	20250320	190400	88693060	2850	2850	2850	2850	0
103	20250320	190300	88693060	2850	2850	2850	2850	0
104	20250320	190200	88693060	2850	2850	2850	2850	0
105	20250320	190100	88693060	2850	2850	2850	2850	0
106	20250320	190000	88693060	2850	2850	2850	2850	0
107	20250320	185900	88693060	2850	2850	2850	2850	0
108	20250320	185800	88693060	2850	2850	2850	2850	0
109	20250320	185700	88693060	2850	2850	2850	2850	0
110	20250320	185600	88693060	2850	2850	2850	2850	0
111	20250320	185500	88693060	2850	2850	2850	2850	0
112	20250320	185400	88693060	2850	2850	2850	2850	0
113	20250320	185300	88693060	2850	2850	2850	2850	0
114	20250320	185200	88693060	2850	2850	2850	2850	0
115	20250320	185100	88693060	2850	2850	2850	2850	0
116	20250320	185000	88693060	2850	2850	2850	2850	0
117	20250320	184900	88693060	2850	2850	2850	2850	0
118	20250320	184800	88693060	2850	2850	2850	2850	0
119	20250320	184700	88693060	2850	2850	2850	2850	0
120	20250320	184600	88693060	2850	2850	2850	2850	0
121	20250320	184500	88693060	2850	2850	2850	2850	0
122	20250320	184400	88693060	2850	2850	2850	2850	773
123	20250320	184300	88693060	2850	2850	2850	2850	0
124	20250320	184200	88693060	2850	2850	2850	2850	0
125	20250320	184100	88693060	2850	2850	2850	2850	0
126	20250320	184000	88693060	2850	2850	2850	2850	0
127	20250320	183900	88693060	2850	2850	2850	2850	0
128	20250320	183800	88693060	2850	2850	2850	2850	0
129	20250320	183700	88693060	2850	2850	2850	2850	0
130	20250320	183600	88693060	2850	2850	2850	2850	0
131	20250320	183500	88693060	2850	2850	2850	2850	0
132	20250320	183400	88693060	2850	2850	2850	2850	0
133	20250320	183300	88693060	2850	2850	2850	2850	0
134	20250320	183200	88693060	2850	2850	2850	2850	0
135	20250320	183100	88693060	2850	2850	2850	2850	0
136	20250320	183000	88693060	2850	2850	2850	2850	0
137	20250320	182900	88693060	2850	2850	2850	2850	0
138	20250320	182800	88693060	2850	2850	2850	2850	0
139	20250320	182700	88693060	2850	2850	2850	2850	0
140	20250320	182600	88693060	2850	2850	2850	2850	0
141	20250320	182500	88693060	2850	2850	2850	2850	0
142	20250320	182400	88693060	2850	2850	2850	2850	0
143	20250320	182300	88693060	2850	2850	2850	2850	0
144	20250320	182200	88693060	2850	2850	2850	2850	0
145	20250320	182100	88693060	2850	2850	2850	2850	0
146	20250320	182000	88693060	2850	2850	2850	2850	0
147	20250320	181900	88693060	2850	2850	2850	2850	0
148	20250320	181800	88693060	2850	2850	2850	2850	0
149	20250320	181700	88693060	2850	2850	2850	2850	0
150	20250320	181600	88693060	2850	2850	2850	2850	0
151	20250320	181500	88693060	2850	2850	2850	2850	0
152	20250320	181400	88693060	2850	2850	2850	2850	773
153	20250320	181300	88693060	2850	2850	2850	2850	0
154	20250320	181200	88693060	2850	2850	2850	2850	0
155	20250320	181100	88693060	2850	2850	2850	2850	0
156	20250320	181000	88693060	2850	2850	2850	2850	0
157	20250320	180900	88693060	2850	2850	2850	2850	0
158	20250320	180800	88693060	2850	2850	2850	2850	0
159	20250320	180700	88693060	2850	2850	2850	2850	0
160	20250320	180600	88693060	2850	2850	2850	2850	0
161	20250320	180500	88693060	2850	2850	2850	2850	0
162	20250320	180400	88693060	2850	2850	2850	2850	0
163	20250320	180300	88693060	2850	2850	2850	2850	0
164	20250320	180200	88693060	2850	2850	2850	2850	0
165	20250320	180100	88693060	2850	2850	2850	2850	0
166	20250320	180000	88693060	2850	2850	2850	2850	0
167	20250320	175900	88693060	2850	2850	2850	2850	0
168	20250320	175800	88693060	2850	2850	2850	2850	0
169	20250320	175700	88693060	2850	2850	2850	2850	0
170	20250320	175600	88693060	2850	2850	2850	2850	0
171	20250320	175500	88693060	2850	2850	2850	2850	0
172	20250320	175400	88693060	2850	2850	2850	2850	0
173	20250320	175300	88693060	2850	2850	2850	2850	0
174	20250320	175200	88693060	2850	2850	2850	2850	0
175	20250320	175100	88693060	2850	2850	2850	2850	0
176	20250320	175000	88693060	2850	2850	2850	2850	0
177	20250320	174900	88693060	2850	2850	2850	2850	0
178	20250320	174800	88693060	2850	2850	2850	2850	0
179	20250320	174700	88693060	2850	2850	2850	2850	0
180	20250320	174600	88693060	2850	2850	2850	2850	0
181	20250320	174500	88693060	2850	2850	2850	2850	0
182	20250320	174400	88693060	2850	2850	2850	2850	773
183	20250320	174300	88693060	2850	2850	2850	2850	0
184	20250320	174200	88693060	2850	2850	2850	2850	0
185	20250320	174100	88693060	2850	2850	2850	2850	0
186	20250320	174000	88693060	2850	2850	2850	2850	0
187	20250320	173900	88693060	2850	2850	2850	2850	0
188	20250320	173800	88693060	2850	2850	2850	2850	0
189	20250320	173700	88693060	2850	2850	2850	2850	0
190	20250320	173600	88693060	2850	2850	2850	2850	0
191	20250320	173500	88693060	2850	2850	2850	2850	0
192	20250320	173400	88693060	2850	2850	2850	2850	0
193	20250320	173300	88693060	2850	2850	2850	2850	0
194	20250320	173200	88693060	2850	2850	2850	2850	0
195	20250320	173100	88693060	2850	2850	2850	2850	0
196	20250320	173000	88693060	2850	2850	2850	2850	0
197	20250320	172900	88693060	2850	2850	2850	2850	0
198	20250320	172800	88693060	2850	2850	2850	2850	0
199	20250320	172700	88693060	2850	2850	2850	2850	0
200	20250320	172600	88693060	2850	2850	2850	2850	0
201	20250320	172500	88693060	2850	2850	2850	2850	0
202	20250320	172400	88693060	2850	2850	2850	2850	0
203	20250320	172300	88693060	2850	2850	2850	2850	0
204	20250320	172200	88693060	2850	2850	2850	2850	0
205	20250320	172100	88693060	2850	2850	2850	2850	0
206	20250320	172000	88693060	2850	2850	2850	2850	0
207	20250320	171900	88693060	2850	2850	2850	2850	0
208	20250320	171800	88693060	2850	2850	2850	2850	0
209	20250320	171700	88693060	2850	2850	2850	2850	0
210	20250320	171600	88693060	2850	2850	2850	2850	0
211	20250320	171500	88693060	2850	2850	2850	2850	0
212	20250320	171400	88693060	2850	2850	2850	2850	773
213	20250320	171300	88693060	2850	2850	2850	2850	0
214	20250320	171200	88693060	2850	2850	2850	2850	0
215	20250320	171100	88693060	2850	2850	2850	2850	0
216	20250320	171000	88693060	2850	2850	2850	2850	0
217	20250320	170900	88693060	2850	2850	2850	2850	0
218	20250320	170800	88693060	2850	2850	2850	2850	0
219	20250320	170700	88693060	2850	2850	2850	2850	0
220	20250320	170600	88693060	2850	2850	2850	2850	0
221	20250320	170500	88693060	2850	2850	2850	2850	0
222	20250320	170400	88693060	2850	2850	2850	2850	0
223	20250320	170300	88693060	2850	2850	2850	2850	0
224	20250320	170200	88693060	2850	2850	2850	2850	0
225	20250320	170100	88693060	2850	2850	2850	2850	0
226	20250320	170000	88693060	2850	2850	2850	2850	0
227	20250320	165900	88693060	2850	2850	2850	2850	0
228	20250320	165800	88693060	2850	2850	2850	2850	0
229	20250320	165700	88693060	2850	2850	2850	2850	0
230	20250320	165600	88693060	2850	2850	2850	2850	0
231	20250320	165500	88693060	2850	2850	2850	2850	0
232	20250320	165400	88693060	2850	2850	2850	2850	0
233	20250320	165300	88693060	2850	2850	2850	2850	0
234	20250320	165200	88693060	2850	2850	2850	2850	0
235	20250320	165100	88693060	2850	2850	2850	2850	0
236	20250320	165000	88693060	2850	2850	2850	2850	0
237	20250320	164900	88693060	2850	2850	2850	2850	0
238	20250320	164800	88693060	2850	2850	2850	2850	0
239	20250320	164700	88693060	2850	2850	2850	2850	0
240	20250320	164600	88693060	2850	2850	2850	2850	0
241	20250320	164500	88693060	2850	2850	2850	2850	0
242	20250320	164400	88693060	2850	2850	2850	2850	773
243	20250320	164300	88693060	2850	2850	2850	2850	0
244	20250320	164200	88693060	2850	2850	2850	2850	0
245	20250320	164100	88693060	2850	2850	2850	2850	0
246	20250320	164000	88693060	2850	2850	2850	2850	0
247	20250320	163900	88693060	2850	2850	2850	2850	0
248	20250320	163800	88693060	2850	2850	2850	2850	0
249	20250320	163700	88693060	2850	2850	2850	2850	0
250	20250320	163600	88693060	2850	2850	2850	2850	0
251	20250320	163500	88693060	2850	2850	2850	2850	0
252	20250320	163400	88693060	2850	2850	2850	2850	0
253	20250320	163300	88693060	2850	2850	2850	2850	0
254	20250320	163200	88693060	2850	2850	2850	2850	0
255	20250320	163100	88693060	2850	2850	2850	2850	0
256	20250320	163000	88693060	2850	2850	2850	2850	0
257	20250320	162900	88693060	2850	2850	2850	2850	0
258	20250320	162800	88693060	2850	2850	2850	2850	0
259	20250320	162700	88693060	2850	2850	2850	2850	0
260	20250320	162600	88693060	2850	2850	2850	2850	0
261	20250320	162500	88693060	2850	2850	2850	2850	0
262	20250320	162400	88693060	2850	2850	2850	2850	0
263	20250320	162300	88693060	2850	2850	2850	2850	0
264	20250320	162200	88693060	2850	2850	2850	2850	0
265	20250320	162100	88693060	2850	2850	2850	2850	0
266	20250320	162000	88693060	2850	2850	2850	2850	0
267	20250320	161900	88693060	2850	2850	2850	2850	0
268	20250320	161800	88693060	2850	2850	2850	2850	0
269	20250320	161700	88693060	2850	2850	2850	2850	0
270	20250320	161600	88693060	2850	2850	2850	2850	0
271	20250320	161500	88693060	2850	2850	2850	2850	0
272	20250320	161400	88693060	2850	2850	2850	2850	773
273	20250320	161300	88693060	2850	2850	2850	2850	0
274	20250320	161200	88693060	2850	2850	2850	2850	0
275	20250320	161100	88693060	2850	2850	2850	2850	0
276	20250320	161000	88693060	2850	2850	2850	2850	0
277	20250320	160900	88693060	2850	2850	2850	2850	0
278	20250320	160800	88693060	2850	2850	2850	2850	0
279	20250320	160700	88693060	2850	2850	2850	2850	0
280	20250320	160600	88693060	2850	2850	2850	2850	0
281	20250320	160500	88693060	2850	2850	2850	2850	0
282	20250320	160400	88693060	2850	2850	2850	2850	0
283	20250320	160300	88693060	2850	2850	2850	2850	0
284	20250320	160200	88693060	2850	2850	2850	2850	0
285	20250320	160100	88693060	2850	2850	2850	2850	0
286	20250320	160000	88693060	2850	2850	2850	2850	0
287	20250320	155900	88693060	2850	2850	2850	2850	0
288	20250320	155800	88693060	2850	2850	2850	2850	0
289	20250320	155700	88693060	2850	2850	2850	2850	0
290	20250320	155600	88693060	2850	2850	2850	2850	0
291	20250320	155500	88693060	2850	2850	2850	2850	0
292	20250320	155400	88693060	2850	2850	2850	2850	0
293	20250320	155300	88693060	2850	2850	2850	2850	0
294	20250320	155200	88693060	2850	2850	2850	2850	0
295	20250320	155100	88693060	2850	2850	2850	2850	0
296	20250320	155000	88693060	2850	2850	2850	2850	0
297	20250320	154900	88693060	2850	2850	2850	2850	0
298	20250320	154800	88693060	2850	2850	2850	2850	0
299	20250320	154700	88693060	2850	2850	2850	2850	0
300	20250320	154600	88693060	2850	2850	2850	2850	0
301	20250320	154500	88693060	2850	2850	2850	2850	0
302	20250320	154400	88693060	2850	2850	2850	2850	773
303	20250320	154300	88693060	2850	2850	2850	2850	0
304	20250320	154200	88693060	2850	2850	2850	2850	0
305	20250320	154100	88693060	2850	2850	2850	2850	0
306	20250320	154000	88693060	2850	2850	2850	2850	0
307	20250320	153900	88693060	2850	2850	2850	2850	0
308	20250320	153800	88693060	2850	2850	2850	2850	0
309	20250320	153700	88693060	2850	2850	2850	2850	0
310	20250320	153600	88693060	2850	2850	2850	2850	0
311	20250320	153500	88693060	2850	2850	2850	2850	0
312	20250320	153400	88693060	2850	2850	2850	2850	0
313	20250320	153300	88693060	2850	2850	2850	2850	0
314	20250320	153200	88693060	2850	2850	2850	2850	0
315	20250320	153100	88693060	2850	2850	2850	2850	0
316	20250320	153000	88693060	2850	2850	2850	2850	773
317	20250320	152900	86490010	2855	2855	2855	2855	0
318	20250320	152800	86490010	2855	2855	2855	2855	0
319	20250320	152700	86490010	2855	2855	2855	2855	0
320	20250320	152600	86490010	2855	2855	2855	2855	0
321	20250320	152500	86490010	2855	2855	2855	2855	0
322	20250320	152400	86490010	2855	2855	2855	2855	0
323	20250320	152300	86490010	2855	2855	2855	2855	0
324	20250320	152200	86490010	2855	2855	2855	2855	0
325	20250320	152100	86490010	2855	2855	2855	2855	0
326	20250320	152000	86490010	2855	2855	2855	2855	0
327	20250320	151900	86490010	2855	2855	2855	2855	200
328	20250320	151800	85919010	2855	2855	2855	2855	0
329	20250320	151700	85919010	2855	2855	2855	2855	0
330	20250320	151600	85919010	2855	2855	2855	2855	0
331	20250320	151500	85919010	2855	2855	2855	2855	0
332	20250320	151400	85919010	2855	2855	2855	2855	0
333	20250320	151300	85919010	2855	2855	2855	2855	0
334	20250320	151200	85919010	2855	2855	2855	2855	605
335	20250320	151100	84191735	2855	2855	2855	2855	500
336	20250320	151000	82764235	2855	2855	2855	2855	1515
337	20250320	150900	78438910	2850	2850	2850	2850	0
338	20250320	150800	78438910	2850	2850	2850	2850	0
339	20250320	150700	78438910	2850	2850	2850	2850	0
340	20250320	150600	78438910	2850	2850	2850	2850	0
341	20250320	150500	78438910	2850	2850	2850	2850	0
342	20250320	150400	78438910	2850	2850	2850	2850	0
343	20250320	150300	78438910	2850	2850	2850	2850	101
344	20250320	150200	78151060	2850	2850	2850	2850	0
345	20250320	150100	78151060	2850	2850	2850	2850	0
346	20250320	150000	78151060	2850	2850	2850	2850	0
347	20250320	145900	78151060	2850	2850	2850	2850	0
348	20250320	145800	78151060	2850	2850	2850	2850	0
349	20250320	145700	78151060	2850	2850	2850	2850	0
350	20250320	145600	78151060	2850	2850	2850	2850	0
351	20250320	145500	78151060	2850	2850	2850	2850	1
352	20250320	145400	78148210	2855	2855	2855	2855	0
353	20250320	145300	78148210	2855	2855	2855	2855	427
354	20250320	145200	76929125	2855	2855	2855	2855	1
355	20250320	145100	76926270	2855	2855	2855	2855	0
356	20250320	145000	76926270	2855	2855	2855	2855	1
357	20250320	144900	76923415	2855	2855	2855	2855	0
358	20250320	144800	76923415	2855	2855	2855	2855	0
359	20250320	144700	76923415	2855	2855	2855	2855	1
360	20250320	144600	76920560	2855	2855	2855	2855	1
361	20250320	144500	76917705	2855	2855	2855	2855	0
362	20250320	144400	76917705	2855	2855	2855	2855	1
363	20250320	144300	76914850	2855	2855	2855	2855	1
364	20250320	144200	76911995	2855	2855	2855	2855	0
365	20250320	144100	76911995	2855	2855	2855	2855	2
366	20250320	144000	76906285	2855	2855	2855	2855	0
367	20250320	143900	76906285	2855	2855	2855	2855	1
368	20250320	143800	76903430	2855	2855	2855	2855	1
369	20250320	143700	76900575	2855	2855	2855	2855	2
370	20250320	143600	76894865	2855	2860	2860	2855	432
371	20250320	143500	75659355	2860	2860	2860	2860	0
372	20250320	143400	75659355	2860	2865	2865	2860	295
373	20250320	143300	74814280	2865	2865	2865	2865	402
374	20250320	143200	73662550	2870	2870	2870	2870	0
375	20250320	143100	73662550	2870	2855	2870	2855	10076
376	20250320	143000	44789080	2855	2850	2855	2850	3809
377	20250320	142900	33923145	2840	2840	2840	2840	24
378	20250320	142800	33854985	2835	2835	2835	2835	2
379	20250320	142700	33849315	2835	2835	2835	2835	0
380	20250320	142600	33849315	2835	2835	2835	2835	129
381	20250320	142500	33483600	2835	2835	2835	2835	2
382	20250320	142400	33477930	2835	2835	2835	2835	0
383	20250320	142300	33477930	2835	2835	2835	2835	1
384	20250320	142200	33475095	2835	2835	2835	2835	1
385	20250320	142100	33472260	2835	2835	2835	2835	0
386	20250320	142000	33472260	2835	2835	2835	2835	2
387	20250320	141900	33466590	2835	2835	2835	2835	0
388	20250320	141800	33466590	2835	2835	2835	2835	1
389	20250320	141700	33463755	2835	2835	2835	2835	1
390	20250320	141600	33460920	2835	2835	2835	2835	0
391	20250320	141500	33460920	2835	2835	2835	2835	1
392	20250320	141400	33458085	2835	2835	2835	2835	1
393	20250320	141300	33455250	2835	2835	2835	2835	0
394	20250320	141200	33455250	2835	2835	2835	2835	1
395	20250320	141100	33452415	2835	2835	2835	2835	1
396	20250320	141000	33449580	2835	2835	2835	2835	1
397	20250320	140900	33446745	2835	2835	2835	2835	1
398	20250320	140800	33443910	2835	2835	2835	2835	0
399	20250320	140700	33443910	2835	2835	2835	2835	1
400	20250320	140600	33441075	2835	2835	2835	2835	1
401	20250320	140500	33438240	2835	2835	2835	2835	1
402	20250320	140400	33435405	2835	2835	2835	2835	0
403	20250320	140300	33435405	2835	2835	2835	2835	1
404	20250320	140200	33432570	2835	2835	2835	2835	1
405	20250320	140100	33429735	2835	2835	2835	2835	1
406	20250320	140000	33426900	2835	2840	2840	2835	121
407	20250320	135900	33083850	2840	2840	2840	2840	0
408	20250320	135800	33083850	2840	2840	2840	2840	1
409	20250320	135700	33081010	2840	2840	2840	2840	1
410	20250320	135600	33078170	2835	2835	2835	2835	0
411	20250320	135500	33078170	2835	2835	2835	2835	1
412	20250320	135400	33075335	2840	2840	2840	2840	1
413	20250320	135300	33072495	2835	2835	2835	2835	0
414	20250320	135200	33072495	2835	2835	2835	2835	2
415	20250320	135100	33066825	2835	2835	2835	2835	0
416	20250320	135000	33066825	2835	2835	2835	2835	1
417	20250320	134900	33063990	2835	2835	2835	2835	1
418	20250320	134800	33061155	2835	2835	2835	2835	0
419	20250320	134700	33061155	2835	2835	2835	2835	2
420	20250320	134600	33055485	2850	2850	2850	2850	1
421	20250320	134500	33052635	2835	2835	2835	2835	0
422	20250320	134400	33052635	2835	2835	2835	2835	2
423	20250320	134300	33046965	2835	2835	2835	2835	0
424	20250320	134200	33046965	2835	2835	2835	2835	0
425	20250320	134100	33046965	2835	2835	2835	2835	2
426	20250320	134000	33041295	2830	2830	2830	2830	0
427	20250320	133900	33041295	2830	2840	2840	2830	902
428	20250320	133800	30483755	2840	2840	2840	2840	0
429	20250320	133700	30483755	2840	2840	2840	2840	0
430	20250320	133600	30483755	2840	2840	2840	2840	2
431	20250320	133500	30478075	2840	2840	2840	2840	12
432	20250320	133400	30443995	2840	2840	2840	2840	1
433	20250320	133300	30441155	2840	2840	2840	2840	1
434	20250320	133200	30438315	2840	2840	2840	2840	0
435	20250320	133100	30438315	2840	2840	2840	2840	2
436	20250320	133000	30432635	2840	2840	2840	2840	0
437	20250320	132900	30432635	2840	2840	2840	2840	1
438	20250320	132800	30429795	2840	2840	2840	2840	1
439	20250320	132700	30426955	2840	2840	2840	2840	0
440	20250320	132600	30426955	2840	2840	2840	2840	1
441	20250320	132500	30424115	2840	2840	2840	2840	1
442	20250320	132400	30421275	2840	2840	2840	2840	0
443	20250320	132300	30421275	2840	2840	2840	2840	1
444	20250320	132200	30418435	2840	2840	2840	2840	1
445	20250320	132100	30415595	2840	2840	2840	2840	1
446	20250320	132000	30412755	2840	2835	2840	2835	34
447	20250320	131900	30316200	2835	2835	2835	2835	0
448	20250320	131800	30316200	2835	2840	2840	2835	118
449	20250320	131700	29981085	2840	2840	2840	2840	1
450	20250320	131600	29978245	2840	2840	2840	2840	1
451	20250320	131500	29975405	2840	2840	2840	2840	0
452	20250320	131400	29975405	2840	2840	2840	2840	1
453	20250320	131300	29972565	2840	2840	2840	2840	1
454	20250320	131200	29969725	2840	2840	2840	2840	0
455	20250320	131100	29969725	2840	2840	2840	2840	2
456	20250320	131000	29964045	2840	2840	2840	2840	0
457	20250320	130900	29964045	2840	2840	2840	2840	1
458	20250320	130800	29961205	2840	2840	2840	2840	1
459	20250320	130700	29958365	2840	2840	2840	2840	0
460	20250320	130600	29958365	2840	2840	2840	2840	1
461	20250320	130500	29955525	2840	2840	2840	2840	1
462	20250320	130400	29952685	2840	2840	2840	2840	0
463	20250320	130300	29952685	2840	2840	2840	2840	2
464	20250320	130200	29947005	2840	2840	2840	2840	0
465	20250320	130100	29947005	2840	2840	2840	2840	1
466	20250320	130000	29944165	2840	2840	2840	2840	1
467	20250320	125900	29941325	2835	2835	2835	2835	0
468	20250320	125800	29941325	2835	2835	2835	2835	2
469	20250320	125700	29935655	2835	2835	2835	2835	0
470	20250320	125600	29935655	2835	2835	2835	2835	0
471	20250320	125500	29935655	2835	2835	2835	2835	2
472	20250320	125400	29929985	2835	2835	2835	2835	71
473	20250320	125300	29728700	2835	2835	2835	2835	0
474	20250320	125200	29728700	2835	2835	2835	2835	2
475	20250320	125100	29723030	2835	2835	2835	2835	0
476	20250320	125000	29723030	2835	2835	2835	2835	2
477	20250320	124900	29717360	2835	2835	2835	2835	0
478	20250320	124800	29717360	2835	2835	2835	2835	0
479	20250320	124700	29717360	2835	2835	2835	2835	2
480	20250320	124600	29711690	2835	2835	2835	2835	0
481	20250320	124500	29711690	2835	2835	2835	2835	1
482	20250320	124400	29708855	2835	2835	2835	2835	1
483	20250320	124300	29706020	2835	2835	2835	2835	0
484	20250320	124200	29706020	2835	2835	2835	2835	1
485	20250320	124100	29703185	2835	2835	2835	2835	1
486	20250320	124000	29700350	2835	2850	2850	2835	1001
487	20250320	123900	26859925	2850	2855	2855	2850	181
488	20250320	123800	26343175	2855	2855	2855	2855	0
489	20250320	123700	26343175	2855	2855	2855	2855	1
490	20250320	123600	26340320	2855	2855	2855	2855	1
491	20250320	123500	26337465	2865	2865	2865	2865	0
492	20250320	123400	26337465	2865	2855	2865	2855	2
493	20250320	123300	26331745	2855	2855	2855	2855	1
494	20250320	123200	26328890	2855	2855	2855	2855	1
495	20250320	123100	26326035	2855	2855	2855	2855	1
496	20250320	123000	26323180	2855	2855	2855	2855	813
497	20250320	122900	24002065	2855	2855	2855	2855	1
498	20250320	122800	23999210	2855	2855	2855	2855	1
499	20250320	122700	23996355	2850	2850	2850	2850	101
500	20250320	122600	23708505	2850	2850	2850	2850	0
501	20250320	122500	23708505	2850	2850	2850	2850	1
502	20250320	122400	23705655	2850	2865	2865	2850	2
503	20250320	122300	23699940	2850	2850	2850	2850	0
504	20250320	122200	23699940	2850	2865	2865	2850	2
505	20250320	122100	23694225	2850	2850	2850	2850	1
506	20250320	122000	23691375	2850	2850	2850	2850	1
507	20250320	121900	23688525	2850	2850	2850	2850	1
508	20250320	121800	23685675	2850	2850	2850	2850	0
509	20250320	121700	23685675	2850	2850	2850	2850	1
510	20250320	121600	23682825	2850	2850	2850	2850	1
511	20250320	121500	23679975	2850	2850	2850	2850	0
512	20250320	121400	23679975	2850	2850	2850	2850	2
513	20250320	121300	23674275	2865	2865	2865	2865	0
514	20250320	121200	23674275	2865	2865	2865	2865	1
515	20250320	121100	23671410	2850	2855	2855	2850	2
516	20250320	121000	23665705	2855	2855	2855	2855	0
517	20250320	120900	23665705	2855	2850	2860	2850	135
518	20250320	120800	23279620	2860	2860	2860	2860	1
519	20250320	120700	23276760	2850	2850	2850	2850	0
520	20250320	120600	23276760	2850	2850	2850	2850	2
521	20250320	120500	23271060	2850	2850	2850	2850	0
522	20250320	120400	23271060	2850	2850	2850	2850	0
523	20250320	120300	23271060	2850	2850	2850	2850	2
524	20250320	120200	23265360	2850	2850	2850	2850	0
525	20250320	120100	23265360	2850	2850	2850	2850	2
526	20250320	120000	23259660	2850	2850	2850	2850	0
527	20250320	115900	23259660	2850	2850	2850	2850	0
528	20250320	115800	23259660	2850	2850	2850	2850	2
529	20250320	115700	23253960	2850	2850	2850	2850	0
530	20250320	115600	23253960	2850	2850	2850	2850	1
531	20250320	115500	23251110	2850	2850	2850	2850	1
532	20250320	115400	23248260	2850	2850	2850	2850	0
533	20250320	115300	23248260	2850	2850	2850	2850	1
534	20250320	115200	23245410	2850	2850	2850	2850	1
535	20250320	115100	23242560	2850	2850	2850	2850	1
536	20250320	115000	23239710	2850	2850	2850	2850	1
537	20250320	114900	23236860	2850	2850	2850	2850	0
538	20250320	114800	23236860	2850	2850	2850	2850	1
539	20250320	114700	23234010	2850	2850	2850	2850	1
540	20250320	114600	23231160	2850	2850	2850	2850	0
541	20250320	114500	23231160	2850	2850	2850	2850	1
542	20250320	114400	23228310	2850	2850	2850	2850	1
543	20250320	114300	23225460	2850	2850	2850	2850	1
544	20250320	114200	23222610	2850	2850	2850	2850	11
545	20250320	114100	23191260	2850	2850	2850	2850	31
546	20250320	114000	23102910	2850	2850	2850	2850	1
547	20250320	113900	23100060	2850	2850	2850	2850	1
548	20250320	113800	23097210	2850	2850	2850	2850	1
549	20250320	113700	23094360	2850	2850	2850	2850	0
550	20250320	113600	23094360	2850	2850	2850	2850	1
551	20250320	113500	23091510	2850	2850	2850	2850	1
552	20250320	113400	23088660	2850	2850	2850	2850	0
553	20250320	113300	23088660	2850	2850	2850	2850	1
554	20250320	113200	23085810	2850	2850	2850	2850	1
555	20250320	113100	23082960	2850	2850	2850	2850	1
556	20250320	113000	23080110	2850	2850	2850	2850	1
557	20250320	112900	23077260	2850	2850	2850	2850	0
558	20250320	112800	23077260	2850	2850	2850	2850	1
559	20250320	112700	23074410	2850	2850	2850	2850	1
560	20250320	112600	23071560	2850	2850	2850	2850	0
561	20250320	112500	23071560	2850	2850	2850	2850	2
562	20250320	112400	23065860	2850	2850	2850	2850	0
563	20250320	112300	23065860	2850	2850	2850	2850	0
564	20250320	112200	23065860	2850	2850	2850	2850	2
565	20250320	112100	23060160	2850	2850	2850	2850	0
566	20250320	112000	23060160	2850	2850	2850	2850	2
567	20250320	111900	23054460	2850	2850	2850	2850	0
568	20250320	111800	23054460	2850	2850	2850	2850	0
569	20250320	111700	23054460	2850	2850	2850	2850	2
570	20250320	111600	23048760	2850	2850	2850	2850	0
571	20250320	111500	23048760	2850	2850	2850	2850	0
572	20250320	111400	23048760	2850	2850	2850	2850	2
573	20250320	111300	23043060	2865	2865	2865	2865	575
574	20250320	111200	21395685	2865	2865	2865	2865	1
575	20250320	111100	21392820	2865	2865	2865	2865	1
576	20250320	111000	21389955	2865	2865	2865	2865	0
577	20250320	110900	21389955	2865	2865	2865	2865	2
578	20250320	110800	21384225	2865	2865	2865	2865	0
579	20250320	110700	21384225	2865	2865	2865	2865	1
580	20250320	110600	21381360	2865	2865	2865	2865	1
581	20250320	110500	21378495	2865	2865	2865	2865	0
582	20250320	110400	21378495	2865	2865	2865	2865	1
583	20250320	110300	21375630	2865	2865	2865	2865	1
584	20250320	110200	21372765	2865	2865	2865	2865	0
585	20250320	110100	21372765	2865	2865	2865	2865	2
586	20250320	110000	21367035	2865	2865	2865	2865	0
587	20250320	105900	21367035	2865	2865	2865	2865	1
588	20250320	105800	21364170	2865	2865	2865	2865	1
589	20250320	105700	21361305	2865	2865	2865	2865	0
590	20250320	105600	21361305	2865	2865	2865	2865	1
591	20250320	105500	21358440	2865	2865	2865	2865	1
592	20250320	105400	21355575	2865	2865	2865	2865	1
593	20250320	105300	21352710	2865	2865	2865	2865	0
594	20250320	105200	21352710	2865	2865	2865	2865	0
595	20250320	105100	21352710	2865	2865	2865	2865	1
596	20250320	105000	21349845	2865	2865	2865	2865	33
597	20250320	104900	21255300	2865	2865	2865	2865	1
598	20250320	104800	21252435	2870	2870	2870	2870	218
599	20250320	104700	20626775	2865	2865	2865	2865	5
600	20250320	104600	20612450	2865	2865	2865	2865	1
601	20250320	104500	20609585	2865	2865	2865	2865	0
602	20250320	104400	20609585	2865	2865	2865	2865	0
603	20250320	104300	20609585	2865	2865	2865	2865	0
604	20250320	104200	20609585	2865	2865	2865	2865	5
605	20250320	104100	20595260	2865	2865	2865	2865	0
606	20250320	104000	20595260	2865	2865	2865	2865	0
607	20250320	103900	20595260	2865	2865	2865	2865	0
608	20250320	103800	20595260	2865	2865	2865	2865	0
609	20250320	103700	20595260	2865	2865	2865	2865	0
610	20250320	103600	20595260	2865	2865	2865	2865	0
611	20250320	103500	20595260	2865	2865	2865	2865	0
612	20250320	103400	20595260	2865	2865	2865	2865	0
613	20250320	103300	20595260	2865	2865	2865	2865	0
614	20250320	103200	20595260	2865	2865	2865	2865	0
615	20250320	103100	20595260	2865	2865	2865	2865	0
616	20250320	103000	20595260	2865	2865	2865	2865	0
617	20250320	102900	20595260	2865	2865	2865	2865	30
618	20250320	102800	20509310	2870	2870	2870	2870	0
619	20250320	102700	20509310	2870	2870	2870	2870	0
620	20250320	102600	20509310	2870	2870	2870	2870	0
621	20250320	102500	20509310	2870	2870	2870	2870	0
622	20250320	102400	20509310	2870	2870	2870	2870	1
623	20250320	102300	20506440	2870	2870	2870	2870	0
624	20250320	102200	20506440	2870	2870	2870	2870	0
625	20250320	102100	20506440	2870	2870	2870	2870	0
626	20250320	102000	20506440	2870	2870	2870	2870	0
627	20250320	101900	20506440	2870	2870	2870	2870	0
628	20250320	101800	20506440	2870	2870	2870	2870	0
629	20250320	101700	20506440	2870	2870	2870	2870	0
630	20250320	101600	20506440	2870	2870	2870	2870	0
631	20250320	101500	20506440	2870	2870	2870	2870	0
632	20250320	101400	20506440	2870	2870	2870	2870	0
633	20250320	101300	20506440	2870	2870	2870	2870	0
634	20250320	101200	20506440	2870	2870	2870	2870	0
635	20250320	101100	20506440	2870	2870	2870	2870	0
636	20250320	101000	20506440	2870	2870	2870	2870	10
637	20250320	100900	20477740	2865	2865	2865	2865	7
638	20250320	100800	20457685	2865	2865	2865	2865	0
639	20250320	100700	20457685	2865	2865	2865	2865	0
640	20250320	100600	20457685	2865	2865	2865	2865	0
641	20250320	100500	20457685	2865	2865	2865	2865	0
642	20250320	100400	20457685	2865	2865	2865	2865	37
643	20250320	100300	20351680	2865	2865	2865	2865	0
644	20250320	100200	20351680	2865	2865	2865	2865	0
645	20250320	100100	20351680	2865	2865	2865	2865	0
646	20250320	100000	20351680	2865	2865	2865	2865	0
647	20250320	095900	20351680	2865	2865	2865	2865	248
648	20250320	095800	19641160	2865	2865	2865	2865	100
649	20250320	095700	19354660	2870	2870	2870	2870	0
650	20250320	095600	19354660	2870	2870	2870	2870	0
651	20250320	095500	19354660	2870	2870	2870	2870	1
652	20250320	095400	19351790	2870	2870	2870	2870	0
653	20250320	095300	19351790	2870	2870	2870	2870	0
654	20250320	095200	19351790	2870	2870	2870	2870	0
655	20250320	095100	19351790	2870	2870	2870	2870	0
656	20250320	095000	19351790	2870	2870	2870	2870	0
657	20250320	094900	19351790	2870	2870	2870	2870	5
658	20250320	094800	19337440	2870	2870	2870	2870	0
659	20250320	094700	19337440	2870	2870	2870	2870	0
660	20250320	094600	19337440	2870	2870	2870	2870	11
661	20250320	094500	19305870	2870	2870	2870	2870	0
662	20250320	094400	19305870	2870	2870	2870	2870	2
663	20250320	094300	19300130	2870	2870	2870	2870	6
664	20250320	094200	19282910	2870	2865	2870	2865	450
665	20250320	094100	17991660	2865	2865	2865	2865	0
666	20250320	094000	17991660	2865	2865	2865	2865	0
667	20250320	093900	17991660	2865	2865	2865	2865	0
668	20250320	093800	17991660	2865	2865	2865	2865	0
669	20250320	093700	17991660	2865	2865	2865	2865	34
670	20250320	093600	17894250	2870	2870	2870	2870	0
671	20250320	093500	17894250	2870	2870	2870	2870	2369
672	20250320	093400	11095220	2870	2870	2870	2870	0
673	20250320	093300	11095220	2870	2870	2870	2870	0
674	20250320	093200	11095220	2870	2870	2870	2870	0
675	20250320	093100	11095220	2870	2870	2870	2870	583
676	20250320	093000	9422010	2865	2865	2865	2865	0
677	20250320	092900	9422010	2865	2865	2865	2865	0
678	20250320	092800	9422010	2865	2865	2865	2865	0
679	20250320	092700	9422010	2865	2865	2865	2865	0
680	20250320	092600	9422010	2865	2865	2865	2865	5
681	20250320	092500	9407685	2865	2865	2865	2865	0
682	20250320	092400	9407685	2865	2860	2865	2860	62
683	20250320	092300	9230060	2855	2855	2855	2855	0
684	20250320	092200	9230060	2855	2855	2855	2855	34
685	20250320	092100	9132990	2850	2850	2850	2850	0
686	20250320	092000	9132990	2850	2850	2850	2850	5
687	20250320	091900	9118740	2850	2850	2850	2850	0
688	20250320	091800	9118740	2850	2850	2850	2850	0
689	20250320	091700	9118740	2850	2850	2850	2850	5
690	20250320	091600	9104490	2865	2865	2865	2865	0
691	20250320	091500	9104490	2865	2865	2865	2865	0
692	20250320	091400	9104490	2865	2865	2865	2865	0
693	20250320	091300	9104490	2865	2865	2865	2865	0
694	20250320	091200	9104490	2865	2865	2865	2865	0
695	20250320	091100	9104490	2865	2865	2865	2865	0
696	20250320	091000	9104490	2865	2865	2865	2865	215
697	20250320	090900	8488515	2865	2865	2865	2865	0
698	20250320	090800	8488515	2865	2865	2865	2865	0
699	20250320	090700	8488515	2865	2865	2865	2865	0
700	20250320	090600	8488515	2865	2865	2865	2865	3
701	20250320	090500	8479920	2865	2865	2865	2865	148
702	20250320	090400	8055900	2865	2865	2865	2865	0
703	20250320	090300	8055900	2865	2860	2865	2860	2289
704	20250320	090200	1498875	2855	2855	2855	2855	0
705	20250320	090100	1498875	2855	2855	2855	2855	524
706	20250320	090000	2855	2855	2855	2855	2855	1