KissMeData/336680/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	212600	172628365	9200	9200	9200	9200	502
3	20250320	212500	172628365	9200	9200	9200	9200	0
4	20250320	212400	172628365	9200	9200	9200	9200	0
5	20250320	212300	172628365	9200	9200	9200	9200	0
6	20250320	212200	172628365	9200	9200	9200	9200	0
7	20250320	212100	172628365	9200	9200	9200	9200	0
8	20250320	212000	172628365	9200	9200	9200	9200	0
9	20250320	211900	172628365	9200	9200	9200	9200	0
10	20250320	211800	172628365	9200	9200	9200	9200	0
11	20250320	211700	172628365	9200	9200	9200	9200	0
12	20250320	211600	172628365	9200	9200	9200	9200	0
13	20250320	211500	172628365	9200	9200	9200	9200	0
14	20250320	211400	172628365	9200	9200	9200	9200	0
15	20250320	211300	172628365	9200	9200	9200	9200	0
16	20250320	211200	172628365	9200	9200	9200	9200	0
17	20250320	211100	172628365	9200	9200	9200	9200	0
18	20250320	211000	172628365	9200	9200	9200	9200	0
19	20250320	210900	172628365	9200	9200	9200	9200	0
20	20250320	210800	172628365	9200	9200	9200	9200	0
21	20250320	210700	172628365	9200	9200	9200	9200	0
22	20250320	210600	172628365	9200	9200	9200	9200	0
23	20250320	210500	172628365	9200	9200	9200	9200	0
24	20250320	210400	172628365	9200	9200	9200	9200	0
25	20250320	210300	172628365	9200	9200	9200	9200	0
26	20250320	210200	172628365	9200	9200	9200	9200	0
27	20250320	210100	172628365	9200	9200	9200	9200	0
28	20250320	210000	172628365	9200	9200	9200	9200	0
29	20250320	205900	172628365	9200	9200	9200	9200	0
30	20250320	205800	172628365	9200	9200	9200	9200	0
31	20250320	205700	172628365	9200	9200	9200	9200	0
32	20250320	205600	172628365	9200	9200	9200	9200	502
33	20250320	205500	172628365	9200	9200	9200	9200	0
34	20250320	205400	172628365	9200	9200	9200	9200	0
35	20250320	205300	172628365	9200	9200	9200	9200	0
36	20250320	205200	172628365	9200	9200	9200	9200	0
37	20250320	205100	172628365	9200	9200	9200	9200	0
38	20250320	205000	172628365	9200	9200	9200	9200	0
39	20250320	204900	172628365	9200	9200	9200	9200	0
40	20250320	204800	172628365	9200	9200	9200	9200	0
41	20250320	204700	172628365	9200	9200	9200	9200	0
42	20250320	204600	172628365	9200	9200	9200	9200	0
43	20250320	204500	172628365	9200	9200	9200	9200	0
44	20250320	204400	172628365	9200	9200	9200	9200	0
45	20250320	204300	172628365	9200	9200	9200	9200	0
46	20250320	204200	172628365	9200	9200	9200	9200	0
47	20250320	204100	172628365	9200	9200	9200	9200	0
48	20250320	204000	172628365	9200	9200	9200	9200	0
49	20250320	203900	172628365	9200	9200	9200	9200	0
50	20250320	203800	172628365	9200	9200	9200	9200	0
51	20250320	203700	172628365	9200	9200	9200	9200	0
52	20250320	203600	172628365	9200	9200	9200	9200	0
53	20250320	203500	172628365	9200	9200	9200	9200	0
54	20250320	203400	172628365	9200	9200	9200	9200	0
55	20250320	203300	172628365	9200	9200	9200	9200	0
56	20250320	203200	172628365	9200	9200	9200	9200	0
57	20250320	203100	172628365	9200	9200	9200	9200	0
58	20250320	203000	172628365	9200	9200	9200	9200	0
59	20250320	202900	172628365	9200	9200	9200	9200	0
60	20250320	202800	172628365	9200	9200	9200	9200	0
61	20250320	202700	172628365	9200	9200	9200	9200	0
62	20250320	202600	172628365	9200	9200	9200	9200	502
63	20250320	202500	172628365	9200	9200	9200	9200	0
64	20250320	202400	172628365	9200	9200	9200	9200	0
65	20250320	202300	172628365	9200	9200	9200	9200	0
66	20250320	202200	172628365	9200	9200	9200	9200	0
67	20250320	202100	172628365	9200	9200	9200	9200	0
68	20250320	202000	172628365	9200	9200	9200	9200	0
69	20250320	201900	172628365	9200	9200	9200	9200	0
70	20250320	201800	172628365	9200	9200	9200	9200	0
71	20250320	201700	172628365	9200	9200	9200	9200	0
72	20250320	201600	172628365	9200	9200	9200	9200	0
73	20250320	201500	172628365	9200	9200	9200	9200	0
74	20250320	201400	172628365	9200	9200	9200	9200	0
75	20250320	201300	172628365	9200	9200	9200	9200	0
76	20250320	201200	172628365	9200	9200	9200	9200	0
77	20250320	201100	172628365	9200	9200	9200	9200	0
78	20250320	201000	172628365	9200	9200	9200	9200	0
79	20250320	200900	172628365	9200	9200	9200	9200	0
80	20250320	200800	172628365	9200	9200	9200	9200	0
81	20250320	200700	172628365	9200	9200	9200	9200	0
82	20250320	200600	172628365	9200	9200	9200	9200	0
83	20250320	200500	172628365	9200	9200	9200	9200	0
84	20250320	200400	172628365	9200	9200	9200	9200	0
85	20250320	200300	172628365	9200	9200	9200	9200	0
86	20250320	200200	172628365	9200	9200	9200	9200	0
87	20250320	200100	172628365	9200	9200	9200	9200	0
88	20250320	200000	172628365	9200	9200	9200	9200	0
89	20250320	195900	172628365	9200	9200	9200	9200	0
90	20250320	195800	172628365	9200	9200	9200	9200	0
91	20250320	195700	172628365	9200	9200	9200	9200	0
92	20250320	195600	172628365	9200	9200	9200	9200	502
93	20250320	195500	172628365	9200	9200	9200	9200	0
94	20250320	195400	172628365	9200	9200	9200	9200	0
95	20250320	195300	172628365	9200	9200	9200	9200	0
96	20250320	195200	172628365	9200	9200	9200	9200	0
97	20250320	195100	172628365	9200	9200	9200	9200	0
98	20250320	195000	172628365	9200	9200	9200	9200	0
99	20250320	194900	172628365	9200	9200	9200	9200	0
100	20250320	194800	172628365	9200	9200	9200	9200	0
101	20250320	194700	172628365	9200	9200	9200	9200	0
102	20250320	194600	172628365	9200	9200	9200	9200	0
103	20250320	194500	172628365	9200	9200	9200	9200	0
104	20250320	194400	172628365	9200	9200	9200	9200	0
105	20250320	194300	172628365	9200	9200	9200	9200	0
106	20250320	194200	172628365	9200	9200	9200	9200	0
107	20250320	194100	172628365	9200	9200	9200	9200	0
108	20250320	194000	172628365	9200	9200	9200	9200	0
109	20250320	193900	172628365	9200	9200	9200	9200	0
110	20250320	193800	172628365	9200	9200	9200	9200	0
111	20250320	193700	172628365	9200	9200	9200	9200	0
112	20250320	193600	172628365	9200	9200	9200	9200	0
113	20250320	193500	172628365	9200	9200	9200	9200	0
114	20250320	193400	172628365	9200	9200	9200	9200	0
115	20250320	193300	172628365	9200	9200	9200	9200	0
116	20250320	193200	172628365	9200	9200	9200	9200	0
117	20250320	193100	172628365	9200	9200	9200	9200	0
118	20250320	193000	172628365	9200	9200	9200	9200	0
119	20250320	192900	172628365	9200	9200	9200	9200	0
120	20250320	192800	172628365	9200	9200	9200	9200	0
121	20250320	192700	172628365	9200	9200	9200	9200	0
122	20250320	192600	172628365	9200	9200	9200	9200	502
123	20250320	192500	172628365	9200	9200	9200	9200	0
124	20250320	192400	172628365	9200	9200	9200	9200	0
125	20250320	192300	172628365	9200	9200	9200	9200	0
126	20250320	192200	172628365	9200	9200	9200	9200	0
127	20250320	192100	172628365	9200	9200	9200	9200	0
128	20250320	192000	172628365	9200	9200	9200	9200	0
129	20250320	191900	172628365	9200	9200	9200	9200	0
130	20250320	191800	172628365	9200	9200	9200	9200	0
131	20250320	191700	172628365	9200	9200	9200	9200	0
132	20250320	191600	172628365	9200	9200	9200	9200	0
133	20250320	191500	172628365	9200	9200	9200	9200	0
134	20250320	191400	172628365	9200	9200	9200	9200	0
135	20250320	191300	172628365	9200	9200	9200	9200	0
136	20250320	191200	172628365	9200	9200	9200	9200	0
137	20250320	191100	172628365	9200	9200	9200	9200	0
138	20250320	191000	172628365	9200	9200	9200	9200	0
139	20250320	190900	172628365	9200	9200	9200	9200	0
140	20250320	190800	172628365	9200	9200	9200	9200	0
141	20250320	190700	172628365	9200	9200	9200	9200	0
142	20250320	190600	172628365	9200	9200	9200	9200	0
143	20250320	190500	172628365	9200	9200	9200	9200	0
144	20250320	190400	172628365	9200	9200	9200	9200	0
145	20250320	190300	172628365	9200	9200	9200	9200	0
146	20250320	190200	172628365	9200	9200	9200	9200	0
147	20250320	190100	172628365	9200	9200	9200	9200	0
148	20250320	190000	172628365	9200	9200	9200	9200	0
149	20250320	185900	172628365	9200	9200	9200	9200	0
150	20250320	185800	172628365	9200	9200	9200	9200	0
151	20250320	185700	172628365	9200	9200	9200	9200	0
152	20250320	185600	172628365	9200	9200	9200	9200	502
153	20250320	185500	172628365	9200	9200	9200	9200	0
154	20250320	185400	172628365	9200	9200	9200	9200	0
155	20250320	185300	172628365	9200	9200	9200	9200	0
156	20250320	185200	172628365	9200	9200	9200	9200	0
157	20250320	185100	172628365	9200	9200	9200	9200	0
158	20250320	185000	172628365	9200	9200	9200	9200	0
159	20250320	184900	172628365	9200	9200	9200	9200	0
160	20250320	184800	172628365	9200	9200	9200	9200	0
161	20250320	184700	172628365	9200	9200	9200	9200	0
162	20250320	184600	172628365	9200	9200	9200	9200	0
163	20250320	184500	172628365	9200	9200	9200	9200	0
164	20250320	184400	172628365	9200	9200	9200	9200	0
165	20250320	184300	172628365	9200	9200	9200	9200	0
166	20250320	184200	172628365	9200	9200	9200	9200	0
167	20250320	184100	172628365	9200	9200	9200	9200	0
168	20250320	184000	172628365	9200	9200	9200	9200	0
169	20250320	183900	172628365	9200	9200	9200	9200	0
170	20250320	183800	172628365	9200	9200	9200	9200	0
171	20250320	183700	172628365	9200	9200	9200	9200	0
172	20250320	183600	172628365	9200	9200	9200	9200	0
173	20250320	183500	172628365	9200	9200	9200	9200	0
174	20250320	183400	172628365	9200	9200	9200	9200	0
175	20250320	183300	172628365	9200	9200	9200	9200	0
176	20250320	183200	172628365	9200	9200	9200	9200	0
177	20250320	183100	172628365	9200	9200	9200	9200	0
178	20250320	183000	172628365	9200	9200	9200	9200	0
179	20250320	182900	172628365	9200	9200	9200	9200	0
180	20250320	182800	172628365	9200	9200	9200	9200	0
181	20250320	182700	172628365	9200	9200	9200	9200	0
182	20250320	182600	172628365	9200	9200	9200	9200	502
183	20250320	182500	172628365	9200	9200	9200	9200	0
184	20250320	182400	172628365	9200	9200	9200	9200	0
185	20250320	182300	172628365	9200	9200	9200	9200	0
186	20250320	182200	172628365	9200	9200	9200	9200	0
187	20250320	182100	172628365	9200	9200	9200	9200	0
188	20250320	182000	172628365	9200	9200	9200	9200	0
189	20250320	181900	172628365	9200	9200	9200	9200	0
190	20250320	181800	172628365	9200	9200	9200	9200	0
191	20250320	181700	172628365	9200	9200	9200	9200	0
192	20250320	181600	172628365	9200	9200	9200	9200	0
193	20250320	181500	172628365	9200	9200	9200	9200	0
194	20250320	181400	172628365	9200	9200	9200	9200	0
195	20250320	181300	172628365	9200	9200	9200	9200	0
196	20250320	181200	172628365	9200	9200	9200	9200	0
197	20250320	181100	172628365	9200	9200	9200	9200	0
198	20250320	181000	172628365	9200	9200	9200	9200	0
199	20250320	180900	172628365	9200	9200	9200	9200	0
200	20250320	180800	172628365	9200	9200	9200	9200	0
201	20250320	180700	172628365	9200	9200	9200	9200	0
202	20250320	180600	172628365	9200	9200	9200	9200	0
203	20250320	180500	172628365	9200	9200	9200	9200	0
204	20250320	180400	172628365	9200	9200	9200	9200	0
205	20250320	180300	172628365	9200	9200	9200	9200	0
206	20250320	180200	172628365	9200	9200	9200	9200	0
207	20250320	180100	172628365	9200	9200	9200	9200	0
208	20250320	180000	172628365	9200	9200	9200	9200	0
209	20250320	175900	172628365	9200	9200	9200	9200	0
210	20250320	175800	172628365	9200	9200	9200	9200	0
211	20250320	175700	172628365	9200	9200	9200	9200	0
212	20250320	175600	172628365	9200	9200	9200	9200	502
213	20250320	175500	172628365	9200	9200	9200	9200	0
214	20250320	175400	172628365	9200	9200	9200	9200	0
215	20250320	175300	172628365	9200	9200	9200	9200	0
216	20250320	175200	172628365	9200	9200	9200	9200	0
217	20250320	175100	172628365	9200	9200	9200	9200	0
218	20250320	175000	172628365	9200	9200	9200	9200	0
219	20250320	174900	172628365	9200	9200	9200	9200	0
220	20250320	174800	172628365	9200	9200	9200	9200	0
221	20250320	174700	172628365	9200	9200	9200	9200	0
222	20250320	174600	172628365	9200	9200	9200	9200	0
223	20250320	174500	172628365	9200	9200	9200	9200	0
224	20250320	174400	172628365	9200	9200	9200	9200	0
225	20250320	174300	172628365	9200	9200	9200	9200	0
226	20250320	174200	172628365	9200	9200	9200	9200	0
227	20250320	174100	172628365	9200	9200	9200	9200	0
228	20250320	174000	172628365	9200	9200	9200	9200	0
229	20250320	173900	172628365	9200	9200	9200	9200	0
230	20250320	173800	172628365	9200	9200	9200	9200	0
231	20250320	173700	172628365	9200	9200	9200	9200	0
232	20250320	173600	172628365	9200	9200	9200	9200	0
233	20250320	173500	172628365	9200	9200	9200	9200	0
234	20250320	173400	172628365	9200	9200	9200	9200	0
235	20250320	173300	172628365	9200	9200	9200	9200	0
236	20250320	173200	172628365	9200	9200	9200	9200	0
237	20250320	173100	172628365	9200	9200	9200	9200	0
238	20250320	173000	172628365	9200	9200	9200	9200	0
239	20250320	172900	172628365	9200	9200	9200	9200	0
240	20250320	172800	172628365	9200	9200	9200	9200	0
241	20250320	172700	172628365	9200	9200	9200	9200	0
242	20250320	172600	172628365	9200	9200	9200	9200	502
243	20250320	172500	172628365	9200	9200	9200	9200	0
244	20250320	172400	172628365	9200	9200	9200	9200	0
245	20250320	172300	172628365	9200	9200	9200	9200	0
246	20250320	172200	172628365	9200	9200	9200	9200	0
247	20250320	172100	172628365	9200	9200	9200	9200	0
248	20250320	172000	172628365	9200	9200	9200	9200	0
249	20250320	171900	172628365	9200	9200	9200	9200	0
250	20250320	171800	172628365	9200	9200	9200	9200	0
251	20250320	171700	172628365	9200	9200	9200	9200	0
252	20250320	171600	172628365	9200	9200	9200	9200	0
253	20250320	171500	172628365	9200	9200	9200	9200	0
254	20250320	171400	172628365	9200	9200	9200	9200	0
255	20250320	171300	172628365	9200	9200	9200	9200	0
256	20250320	171200	172628365	9200	9200	9200	9200	0
257	20250320	171100	172628365	9200	9200	9200	9200	0
258	20250320	171000	172628365	9200	9200	9200	9200	0
259	20250320	170900	172628365	9200	9200	9200	9200	0
260	20250320	170800	172628365	9200	9200	9200	9200	0
261	20250320	170700	172628365	9200	9200	9200	9200	0
262	20250320	170600	172628365	9200	9200	9200	9200	0
263	20250320	170500	172628365	9200	9200	9200	9200	0
264	20250320	170400	172628365	9200	9200	9200	9200	0
265	20250320	170300	172628365	9200	9200	9200	9200	0
266	20250320	170200	172628365	9200	9200	9200	9200	0
267	20250320	170100	172628365	9200	9200	9200	9200	0
268	20250320	170000	172628365	9200	9200	9200	9200	0
269	20250320	165900	172628365	9200	9200	9200	9200	0
270	20250320	165800	172628365	9200	9200	9200	9200	0
271	20250320	165700	172628365	9200	9200	9200	9200	0
272	20250320	165600	172628365	9200	9200	9200	9200	502
273	20250320	165500	172628365	9200	9200	9200	9200	0
274	20250320	165400	172628365	9200	9200	9200	9200	0
275	20250320	165300	172628365	9200	9200	9200	9200	0
276	20250320	165200	172628365	9200	9200	9200	9200	0
277	20250320	165100	172628365	9200	9200	9200	9200	0
278	20250320	165000	172628365	9200	9200	9200	9200	0
279	20250320	164900	172628365	9200	9200	9200	9200	0
280	20250320	164800	172628365	9200	9200	9200	9200	0
281	20250320	164700	172628365	9200	9200	9200	9200	0
282	20250320	164600	172628365	9200	9200	9200	9200	0
283	20250320	164500	172628365	9200	9200	9200	9200	0
284	20250320	164400	172628365	9200	9200	9200	9200	0
285	20250320	164300	172628365	9200	9200	9200	9200	0
286	20250320	164200	172628365	9200	9200	9200	9200	0
287	20250320	164100	172628365	9200	9200	9200	9200	0
288	20250320	164000	172628365	9200	9200	9200	9200	0
289	20250320	163900	172628365	9200	9200	9200	9200	0
290	20250320	163800	172628365	9200	9200	9200	9200	0
291	20250320	163700	172628365	9200	9200	9200	9200	0
292	20250320	163600	172628365	9200	9200	9200	9200	0
293	20250320	163500	172628365	9200	9200	9200	9200	0
294	20250320	163400	172628365	9200	9200	9200	9200	0
295	20250320	163300	172628365	9200	9200	9200	9200	0
296	20250320	163200	172628365	9200	9200	9200	9200	0
297	20250320	163100	172628365	9200	9200	9200	9200	0
298	20250320	163000	172628365	9200	9200	9200	9200	0
299	20250320	162900	172628365	9200	9200	9200	9200	0
300	20250320	162800	172628365	9200	9200	9200	9200	0
301	20250320	162700	172628365	9200	9200	9200	9200	0
302	20250320	162600	172628365	9200	9200	9200	9200	502
303	20250320	162500	172628365	9200	9200	9200	9200	0
304	20250320	162400	172628365	9200	9200	9200	9200	0
305	20250320	162300	172628365	9200	9200	9200	9200	0
306	20250320	162200	172628365	9200	9200	9200	9200	0
307	20250320	162100	172628365	9200	9200	9200	9200	0
308	20250320	162000	172628365	9200	9200	9200	9200	0
309	20250320	161900	172628365	9200	9200	9200	9200	0
310	20250320	161800	172628365	9200	9200	9200	9200	0
311	20250320	161700	172628365	9200	9200	9200	9200	0
312	20250320	161600	172628365	9200	9200	9200	9200	0
313	20250320	161500	172628365	9200	9200	9200	9200	0
314	20250320	161400	172628365	9200	9200	9200	9200	0
315	20250320	161300	172628365	9200	9200	9200	9200	0
316	20250320	161200	172628365	9200	9200	9200	9200	0
317	20250320	161100	172628365	9200	9200	9200	9200	0
318	20250320	161000	172628365	9200	9200	9200	9200	0
319	20250320	160900	172628365	9200	9200	9200	9200	0
320	20250320	160800	172628365	9200	9200	9200	9200	0
321	20250320	160700	172628365	9200	9200	9200	9200	0
322	20250320	160600	172628365	9200	9200	9200	9200	0
323	20250320	160500	172628365	9200	9200	9200	9200	0
324	20250320	160400	172628365	9200	9200	9200	9200	0
325	20250320	160300	172628365	9200	9200	9200	9200	0
326	20250320	160200	172628365	9200	9200	9200	9200	0
327	20250320	160100	172628365	9200	9200	9200	9200	0
328	20250320	160000	172628365	9200	9200	9200	9200	0
329	20250320	155900	172628365	9200	9200	9200	9200	0
330	20250320	155800	172628365	9200	9200	9200	9200	0
331	20250320	155700	172628365	9200	9200	9200	9200	0
332	20250320	155600	172628365	9200	9200	9200	9200	502
333	20250320	155500	172628365	9200	9200	9200	9200	0
334	20250320	155400	172628365	9200	9200	9200	9200	0
335	20250320	155300	172628365	9200	9200	9200	9200	0
336	20250320	155200	172628365	9200	9200	9200	9200	0
337	20250320	155100	172628365	9200	9200	9200	9200	0
338	20250320	155000	172628365	9200	9200	9200	9200	0
339	20250320	154900	172628365	9200	9200	9200	9200	0
340	20250320	154800	172628365	9200	9200	9200	9200	0
341	20250320	154700	172628365	9200	9200	9200	9200	0
342	20250320	154600	172628365	9200	9200	9200	9200	0
343	20250320	154500	172628365	9200	9200	9200	9200	0
344	20250320	154400	172628365	9200	9200	9200	9200	0
345	20250320	154300	172628365	9200	9200	9200	9200	0
346	20250320	154200	172628365	9200	9200	9200	9200	0
347	20250320	154100	172628365	9200	9200	9200	9200	0
348	20250320	154000	172628365	9200	9200	9200	9200	0
349	20250320	153900	172628365	9200	9200	9200	9200	0
350	20250320	153800	172628365	9200	9200	9200	9200	0
351	20250320	153700	172628365	9200	9200	9200	9200	0
352	20250320	153600	172628365	9200	9200	9200	9200	0
353	20250320	153500	172628365	9200	9200	9200	9200	0
354	20250320	153400	172628365	9200	9200	9200	9200	0
355	20250320	153300	172628365	9200	9200	9200	9200	0
356	20250320	153200	172628365	9200	9200	9200	9200	0
357	20250320	153100	172628365	9200	9200	9200	9200	0
358	20250320	153000	172628365	9200	9200	9200	9200	502
359	20250320	152900	168009965	9160	9160	9160	9160	0
360	20250320	152800	168009965	9160	9160	9160	9160	0
361	20250320	152700	168009965	9160	9160	9160	9160	0
362	20250320	152600	168009965	9160	9160	9160	9160	0
363	20250320	152500	168009965	9160	9160	9160	9160	0
364	20250320	152400	168009965	9160	9160	9160	9160	0
365	20250320	152300	168009965	9160	9160	9160	9160	0
366	20250320	152200	168009965	9160	9160	9160	9160	0
367	20250320	152100	168009965	9160	9160	9160	9160	0
368	20250320	152000	168009965	9160	9160	9160	9160	0
369	20250320	151900	168009965	9160	9170	9170	9160	200
370	20250320	151800	166177915	9160	9160	9160	9160	110
371	20250320	151700	165170315	9160	9160	9160	9160	0
372	20250320	151600	165170315	9160	9160	9160	9160	0
373	20250320	151500	165170315	9160	9160	9160	9160	20
374	20250320	151400	164987115	9160	9160	9160	9160	116
375	20250320	151300	163924555	9160	9180	9180	9160	500
376	20250320	151200	159343105	9180	9180	9180	9180	10
377	20250320	151100	159251305	9180	9180	9180	9180	100
378	20250320	151000	158333305	9180	9180	9180	9180	0
379	20250320	150900	158333305	9180	9180	9180	9180	0
380	20250320	150800	158333305	9180	9180	9180	9180	156
381	20250320	150700	156901225	9180	9190	9190	9180	11
382	20250320	150600	156800235	9190	9190	9190	9190	0
383	20250320	150500	156800235	9190	9190	9190	9190	0
384	20250320	150400	156800235	9190	9190	9190	9190	0
385	20250320	150300	156800235	9190	9180	9190	9180	113
386	20250320	150200	155762145	9170	9170	9170	9170	1
387	20250320	150100	155752975	9170	9170	9170	9170	0
388	20250320	150000	155752975	9170	9170	9170	9170	0
389	20250320	145900	155752975	9170	9170	9170	9170	0
390	20250320	145800	155752975	9170	9170	9170	9170	1
391	20250320	145700	155743805	9170	9170	9170	9170	0
392	20250320	145600	155743805	9170	9170	9170	9170	0
393	20250320	145500	155743805	9170	9170	9170	9170	103
394	20250320	145400	154799295	9170	9170	9170	9170	0
395	20250320	145300	154799295	9170	9170	9170	9170	100
396	20250320	145200	153882295	9180	9180	9180	9180	0
397	20250320	145100	153882295	9180	9180	9180	9180	5
398	20250320	145000	153836395	9180	9190	9190	9180	86
399	20250320	144900	153046325	9190	9190	9190	9190	1
400	20250320	144800	153037135	9190	9190	9190	9190	1
401	20250320	144700	153027945	9190	9200	9200	9190	17
402	20250320	144600	152871595	9190	9190	9190	9190	0
403	20250320	144500	152871595	9190	9190	9190	9190	0
404	20250320	144400	152871595	9190	9190	9190	9190	0
405	20250320	144300	152871595	9190	9190	9190	9190	0
406	20250320	144200	152871595	9190	9190	9190	9190	1
407	20250320	144100	152862405	9190	9190	9190	9190	0
408	20250320	144000	152862405	9190	9190	9190	9190	0
409	20250320	143900	152862405	9190	9190	9190	9190	0
410	20250320	143800	152862405	9190	9190	9190	9190	0
411	20250320	143700	152862405	9190	9190	9190	9190	0
412	20250320	143600	152862405	9190	9190	9190	9190	0
413	20250320	143500	152862405	9190	9190	9190	9190	0
414	20250320	143400	152862405	9190	9190	9190	9190	0
415	20250320	143300	152862405	9190	9190	9190	9190	0
416	20250320	143200	152862405	9190	9190	9190	9190	3
417	20250320	143100	152834835	9190	9190	9190	9190	2
418	20250320	143000	152816455	9200	9200	9200	9200	10
419	20250320	142900	152724455	9190	9190	9190	9190	1
420	20250320	142800	152715265	9190	9190	9190	9190	1
421	20250320	142700	152706075	9190	9190	9190	9190	13
422	20250320	142600	152586605	9200	9200	9200	9200	0
423	20250320	142500	152586605	9200	9200	9200	9200	1
424	20250320	142400	152577405	9200	9200	9200	9200	4
425	20250320	142300	152540605	9200	9200	9200	9200	0
426	20250320	142200	152540605	9200	9200	9200	9200	1
427	20250320	142100	152531405	9200	9200	9200	9200	0
428	20250320	142000	152531405	9200	9200	9200	9200	0
429	20250320	141900	152531405	9200	9220	9220	9200	14
430	20250320	141800	152402345	9230	9230	9230	9230	0
431	20250320	141700	152402345	9230	9230	9230	9230	7
432	20250320	141600	152337735	9230	9230	9230	9230	0
433	20250320	141500	152337735	9230	9230	9230	9230	0
434	20250320	141400	152337735	9230	9230	9230	9230	0
435	20250320	141300	152337735	9230	9230	9230	9230	0
436	20250320	141200	152337735	9230	9190	9230	9190	369
437	20250320	141100	148936825	9180	9220	9220	9180	1696
438	20250320	141000	133326295	9220	9220	9220	9220	0
439	20250320	140900	133326295	9220	9220	9220	9220	1
440	20250320	140800	133317075	9190	9190	9190	9190	0
441	20250320	140700	133317075	9190	9190	9190	9190	1
442	20250320	140600	133307885	9180	9180	9180	9180	0
443	20250320	140500	133307885	9180	9180	9180	9180	1
444	20250320	140400	133298705	9180	9180	9180	9180	0
445	20250320	140300	133298705	9180	9180	9180	9180	0
446	20250320	140200	133298705	9180	9180	9180	9180	235
447	20250320	140100	131141405	9180	9180	9180	9180	43
448	20250320	140000	130746665	9220	9220	9220	9220	6
449	20250320	135900	130691345	9220	9220	9220	9220	0
450	20250320	135800	130691345	9220	9220	9220	9220	0
451	20250320	135700	130691345	9220	9220	9220	9220	0
452	20250320	135600	130691345	9220	9180	9220	9180	5
453	20250320	135500	130645335	9180	9180	9180	9180	27
454	20250320	135400	130397475	9180	9180	9180	9180	0
455	20250320	135300	130397475	9180	9180	9180	9180	0
456	20250320	135200	130397475	9180	9180	9180	9180	479
457	20250320	135100	126000255	9180	9180	9180	9180	2
458	20250320	135000	125981895	9180	9180	9180	9180	2
459	20250320	134900	125963535	9180	9180	9180	9180	2
460	20250320	134800	125945175	9180	9180	9180	9180	0
461	20250320	134700	125945175	9180	9180	9180	9180	1
462	20250320	134600	125935995	9180	9180	9180	9180	2
463	20250320	134500	125917635	9170	9170	9170	9170	50
464	20250320	134400	125459135	9170	9170	9170	9170	1
465	20250320	134300	125449965	9170	9170	9170	9170	0
466	20250320	134200	125449965	9170	9170	9170	9170	0
467	20250320	134100	125449965	9170	9170	9170	9170	0
468	20250320	134000	125449965	9170	9170	9170	9170	0
469	20250320	133900	125449965	9170	9180	9180	9170	16
470	20250320	133800	125303140	9170	9170	9170	9170	0
471	20250320	133700	125303140	9170	9170	9170	9170	0
472	20250320	133600	125303140	9170	9170	9170	9170	0
473	20250320	133500	125303140	9170	9170	9170	9170	0
474	20250320	133400	125303140	9170	9190	9190	9170	655
475	20250320	133300	119294000	9180	9180	9180	9180	1
476	20250320	133200	119284820	9190	9190	9190	9190	1
477	20250320	133100	119275630	9190	9190	9190	9190	0
478	20250320	133000	119275630	9190	9215	9215	9190	727
479	20250320	132900	112593435	9220	9220	9220	9220	0
480	20250320	132800	112593435	9220	9220	9220	9220	3
481	20250320	132700	112565775	9210	9210	9210	9210	0
482	20250320	132600	112565775	9210	9210	9210	9210	0
483	20250320	132500	112565775	9210	9210	9210	9210	195
484	20250320	132400	110769825	9220	9220	9220	9220	75
485	20250320	132300	110078325	9220	9210	9220	9210	32
486	20250320	132200	109783355	9200	9200	9200	9200	0
487	20250320	132100	109783355	9200	9200	9200	9200	0
488	20250320	132000	109783355	9200	9210	9210	9200	215
489	20250320	131900	107805265	9230	9230	9230	9230	0
490	20250320	131800	107805265	9230	9230	9230	9230	0
491	20250320	131700	107805265	9230	9230	9230	9230	0
492	20250320	131600	107805265	9230	9220	9230	9220	116
493	20250320	131500	106734745	9220	9220	9220	9220	40
494	20250320	131400	106365945	9210	9220	9220	9210	154
495	20250320	131300	104947165	9240	9240	9240	9240	1
496	20250320	131200	104937925	9240	9230	9240	9230	25
497	20250320	131100	104707145	9230	9210	9230	9210	372
498	20250320	131000	101279395	9210	9200	9220	9190	358
499	20250320	130900	97986585	9200	9200	9220	9200	251
500	20250320	130800	95677265	9200	9140	9200	9140	896
501	20250320	130700	87465195	9130	9140	9140	9130	17
502	20250320	130600	87309945	9140	9140	9140	9140	1
503	20250320	130500	87300805	9140	9140	9140	9140	0
504	20250320	130400	87300805	9140	9140	9140	9140	0
505	20250320	130300	87300805	9140	9140	9140	9140	0
506	20250320	130200	87300805	9140	9140	9140	9140	526
507	20250320	130100	82493165	9150	9150	9150	9150	152
508	20250320	130000	81102365	9150	9150	9150	9150	0
509	20250320	125900	81102365	9150	9150	9150	9150	1
510	20250320	125800	81093215	9150	9145	9150	9145	15
511	20250320	125700	80955970	9145	9145	9145	9145	1
512	20250320	125600	80946825	9140	9140	9140	9140	0
513	20250320	125500	80946825	9140	9140	9140	9140	0
514	20250320	125400	80946825	9140	9150	9150	9140	121
515	20250320	125300	79839715	9150	9150	9150	9150	0
516	20250320	125200	79839715	9150	9150	9150	9150	0
517	20250320	125100	79839715	9150	9150	9150	9150	5
518	20250320	125000	79793965	9150	9160	9160	9150	105
519	20250320	124900	78833205	9160	9160	9160	9160	1
520	20250320	124800	78824045	9160	9150	9160	9150	4
521	20250320	124700	78787425	9150	9150	9150	9150	0
522	20250320	124600	78787425	9150	9150	9150	9150	0
523	20250320	124500	78787425	9150	9150	9150	9150	184
524	20250320	124400	77103825	9160	9160	9160	9160	1
525	20250320	124300	77094665	9160	9160	9160	9160	1
526	20250320	124200	77085505	9160	9150	9160	9150	2
527	20250320	124100	77067195	9155	9155	9155	9155	0
528	20250320	124000	77067195	9155	9155	9155	9155	1
529	20250320	123900	77058040	9160	9160	9160	9160	0
530	20250320	123800	77058040	9160	9160	9160	9160	0
531	20250320	123700	77058040	9160	9160	9160	9160	0
532	20250320	123600	77058040	9160	9160	9160	9160	0
533	20250320	123500	77058040	9160	9160	9160	9160	0
534	20250320	123400	77058040	9160	9160	9160	9160	5
535	20250320	123300	77012240	9160	9160	9160	9160	1
536	20250320	123200	77003080	9150	9150	9150	9150	301
537	20250320	123100	74248930	9150	9150	9150	9150	0
538	20250320	123000	74248930	9150	9150	9150	9150	1
539	20250320	122900	74239780	9150	9150	9150	9150	0
540	20250320	122800	74239780	9150	9150	9150	9150	0
541	20250320	122700	74239780	9150	9150	9150	9150	0
542	20250320	122600	74239780	9150	9150	9150	9150	25
543	20250320	122500	74011030	9150	9150	9150	9150	0
544	20250320	122400	74011030	9150	9150	9150	9150	2
545	20250320	122300	73992730	9160	9160	9160	9160	4
546	20250320	122200	73956090	9160	9160	9160	9160	0
547	20250320	122100	73956090	9160	9160	9160	9160	13
548	20250320	122000	73837010	9150	9150	9150	9150	0
549	20250320	121900	73837010	9150	9150	9150	9150	1
550	20250320	121800	73827860	9150	9150	9150	9150	86
551	20250320	121700	73040960	9160	9160	9160	9160	3
552	20250320	121600	73013480	9160	9160	9160	9160	1
553	20250320	121500	73004320	9160	9160	9160	9160	0
554	20250320	121400	73004320	9160	9160	9160	9160	0
555	20250320	121300	73004320	9160	9160	9160	9160	0
556	20250320	121200	73004320	9160	9160	9160	9160	0
557	20250320	121100	73004320	9160	9160	9160	9160	0
558	20250320	121000	73004320	9160	9160	9160	9160	15
559	20250320	120900	72866920	9160	9155	9160	9155	28
560	20250320	120800	72610450	9155	9155	9155	9155	1
561	20250320	120700	72601295	9150	9150	9150	9150	0
562	20250320	120600	72601295	9150	9150	9150	9150	1
563	20250320	120500	72592145	9150	9150	9150	9150	0
564	20250320	120400	72592145	9150	9150	9150	9150	0
565	20250320	120300	72592145	9150	9150	9150	9150	0
566	20250320	120200	72592145	9150	9150	9150	9150	1
567	20250320	120100	72582995	9150	9150	9150	9150	51
568	20250320	120000	72116345	9150	9150	9150	9150	49
569	20250320	115900	71667995	9150	9150	9150	9150	0
570	20250320	115800	71667995	9150	9150	9150	9150	53
571	20250320	115700	71183045	9150	9150	9150	9150	1
572	20250320	115600	71173895	9150	9150	9150	9150	1
573	20250320	115500	71164745	9150	9150	9150	9150	1
574	20250320	115400	71155595	9150	9150	9150	9150	10
575	20250320	115300	71064095	9160	9160	9160	9160	3
576	20250320	115200	71036615	9150	9150	9150	9150	0
577	20250320	115100	71036615	9150	9150	9150	9150	0
578	20250320	115000	71036615	9150	9150	9150	9150	0
579	20250320	114900	71036615	9150	9150	9150	9150	1
580	20250320	114800	71027465	9140	9140	9140	9140	0
581	20250320	114700	71027465	9140	9140	9140	9140	0
582	20250320	114600	71027465	9140	9140	9140	9140	0
583	20250320	114500	71027465	9140	9150	9150	9140	4
584	20250320	114400	70990895	9155	9155	9155	9155	0
585	20250320	114300	70990895	9155	9155	9155	9155	1
586	20250320	114200	70981740	9160	9160	9160	9160	0
587	20250320	114100	70981740	9160	9160	9160	9160	0
588	20250320	114000	70981740	9160	9160	9160	9160	0
589	20250320	113900	70981740	9160	9160	9160	9160	1
590	20250320	113800	70972580	9140	9160	9160	9140	7
591	20250320	113700	70908560	9140	9140	9140	9140	0
592	20250320	113600	70908560	9140	9140	9140	9140	0
593	20250320	113500	70908560	9140	9150	9150	9140	340
594	20250320	113400	67799090	9150	9150	9150	9150	0
595	20250320	113300	67799090	9150	9150	9150	9150	0
596	20250320	113200	67799090	9150	9150	9150	9150	1
597	20250320	113100	67789940	9150	9150	9150	9150	20
598	20250320	113000	67606940	9150	9150	9150	9150	12
599	20250320	112900	67497140	9160	9160	9160	9160	0
600	20250320	112800	67497140	9160	9160	9160	9160	0
601	20250320	112700	67497140	9160	9160	9160	9160	0
602	20250320	112600	67497140	9160	9160	9160	9160	0
603	20250320	112500	67497140	9160	9160	9160	9160	1
604	20250320	112400	67487980	9160	9160	9160	9160	0
605	20250320	112300	67487980	9160	9160	9160	9160	0
606	20250320	112200	67487980	9160	9160	9160	9160	0
607	20250320	112100	67487980	9160	9160	9160	9160	10
608	20250320	112000	67396380	9160	9160	9160	9160	30
609	20250320	111900	67121580	9150	9150	9150	9150	1
610	20250320	111800	67112430	9160	9160	9160	9160	0
611	20250320	111700	67112430	9160	9150	9160	9150	11
612	20250320	111600	67011680	9150	9150	9150	9150	100
613	20250320	111500	66096680	9150	9150	9150	9150	0
614	20250320	111400	66096680	9150	9150	9150	9150	0
615	20250320	111300	66096680	9150	9150	9150	9150	11
616	20250320	111200	65996030	9150	9150	9150	9150	91
617	20250320	111100	65163380	9150	9150	9150	9150	88
618	20250320	111000	64358180	9160	9160	9160	9160	2
619	20250320	110900	64339860	9160	9160	9160	9160	0
620	20250320	110800	64339860	9160	9160	9160	9160	0
621	20250320	110700	64339860	9160	9160	9160	9160	0
622	20250320	110600	64339860	9160	9160	9160	9160	3
623	20250320	110500	64312380	9170	9170	9170	9170	4
624	20250320	110400	64275700	9170	9160	9170	9150	102
625	20250320	110300	63342370	9150	9160	9160	9150	140
626	20250320	110200	62060730	9170	9170	9170	9170	0
627	20250320	110100	62060730	9170	9170	9170	9170	32
628	20250320	110000	61767290	9180	9170	9180	9170	62
629	20250320	105900	61198140	9170	9170	9170	9170	0
630	20250320	105800	61198140	9170	9170	9170	9160	99
631	20250320	105700	60290320	9170	9170	9170	9170	44
632	20250320	105600	59886840	9170	9170	9170	9170	0
633	20250320	105500	59886840	9170	9170	9170	9170	1
634	20250320	105400	59877670	9170	9170	9170	9170	0
635	20250320	105300	59877670	9170	9160	9170	9160	2
636	20250320	105200	59859340	9170	9170	9170	9170	0
637	20250320	105100	59859340	9170	9160	9170	9160	12
638	20250320	105000	59749410	9160	9160	9160	9160	1
639	20250320	104900	59740250	9150	9150	9150	9150	0
640	20250320	104800	59740250	9150	9150	9150	9150	0
641	20250320	104700	59740250	9150	9150	9150	9150	0
642	20250320	104600	59740250	9150	9150	9160	9150	3
643	20250320	104500	59712790	9150	9150	9150	9150	1
644	20250320	104400	59703640	9170	9170	9170	9170	12
645	20250320	104300	59593600	9170	9150	9170	9150	41
646	20250320	104200	59217740	9150	9150	9150	9150	1
647	20250320	104100	59208590	9150	9160	9160	9150	200
648	20250320	104000	57378550	9170	9170	9170	9170	1
649	20250320	103900	57369380	9170	9170	9170	9170	1
650	20250320	103800	57360210	9170	9170	9170	9170	18
651	20250320	103700	57195150	9160	9160	9160	9160	0
652	20250320	103600	57195150	9160	9160	9160	9160	0
653	20250320	103500	57195150	9160	9160	9160	9160	0
654	20250320	103400	57195150	9160	9160	9160	9160	0
655	20250320	103300	57195150	9160	9160	9160	9160	1
656	20250320	103200	57185990	9170	9170	9170	9170	0
657	20250320	103100	57185990	9170	9170	9170	9170	4
658	20250320	103000	57149310	9170	9170	9170	9170	0
659	20250320	102900	57149310	9170	9160	9170	9160	3
660	20250320	102800	57121820	9140	9140	9140	9140	0
661	20250320	102700	57121820	9140	9140	9140	9140	103
662	20250320	102600	56180400	9150	9160	9160	9150	42
663	20250320	102500	55796090	9160	9160	9160	9160	148
664	20250320	102400	54440410	9160	9160	9160	9160	0
665	20250320	102300	54440410	9160	9160	9160	9160	0
666	20250320	102200	54440410	9160	9160	9160	9160	1
667	20250320	102100	54431250	9160	9160	9160	9160	2
668	20250320	102000	54412930	9160	9160	9160	9160	7
669	20250320	101900	54348810	9160	9160	9160	9160	16
670	20250320	101800	54202250	9160	9160	9160	9160	10
671	20250320	101700	54110650	9160	9160	9160	9160	5
672	20250320	101600	54064850	9160	9160	9160	9160	10
673	20250320	101500	53973250	9160	9160	9160	9160	11
674	20250320	101400	53872490	9150	9160	9160	9150	6
675	20250320	101300	53817540	9160	9160	9160	9160	10
676	20250320	101200	53725940	9160	9160	9160	9160	10
677	20250320	101100	53634340	9150	9160	9160	9150	15
678	20250320	101000	53497040	9160	9150	9160	9150	16
679	20250320	100900	53350590	9150	9160	9160	9150	20
680	20250320	100800	53167490	9160	9160	9160	9160	0
681	20250320	100700	53167490	9160	9160	9160	9160	4
682	20250320	100600	53130850	9160	9160	9160	9160	0
683	20250320	100500	53130850	9160	9160	9160	9160	0
684	20250320	100400	53130850	9160	9120	9160	9120	101
685	20250320	100300	52209690	9110	9110	9110	9110	0
686	20250320	100200	52209690	9110	9150	9150	9110	1179
687	20250320	100100	41446590	9150	9150	9150	9150	154
688	20250320	100000	40037490	9150	9160	9160	9150	189
689	20250320	095900	38308120	9150	9160	9160	9150	36
690	20250320	095800	37978370	9160	9190	9190	9160	186
691	20250320	095700	36274020	9190	9190	9190	9190	5
692	20250320	095600	36228070	9190	9180	9190	9180	36
693	20250320	095500	35897570	9180	9160	9180	9160	15
694	20250320	095400	35760030	9180	9180	9180	9180	7
695	20250320	095300	35695770	9180	9180	9180	9180	9
696	20250320	095200	35613150	9180	9180	9180	9170	4
697	20250320	095100	35576440	9180	9180	9180	9180	6
698	20250320	095000	35521360	9180	9180	9180	9180	6
699	20250320	094900	35466280	9180	9180	9180	9180	31
700	20250320	094800	35181700	9180	9180	9180	9180	30
701	20250320	094700	34906300	9180	9180	9180	9180	5
702	20250320	094600	34860400	9180	9180	9180	9180	7
703	20250320	094500	34796140	9180	9170	9180	9170	6
704	20250320	094400	34741110	9170	9170	9170	9170	6
705	20250320	094300	34686090	9170	9150	9170	9150	41
706	20250320	094200	34310840	9150	9150	9150	9140	37
707	20250320	094100	33972390	9150	9160	9160	9140	410
708	20250320	094000	30222270	9160	9165	9165	9160	81
709	20250320	093900	29480290	9165	9170	9170	9165	2
710	20250320	093800	29461955	9165	9165	9165	9165	1
711	20250320	093700	29452790	9160	9160	9160	9160	2
712	20250320	093600	29434470	9160	9160	9160	9160	0
713	20250320	093500	29434470	9160	9160	9160	9160	162
714	20250320	093400	27950550	9150	9150	9160	9150	69
715	20250320	093300	27319190	9150	9150	9150	9150	504
716	20250320	093200	22707590	9140	9150	9150	9140	124
717	20250320	093100	21573010	9150	9150	9150	9150	5
718	20250320	093000	21527260	9140	9140	9140	9140	5
719	20250320	092900	21481560	9140	9140	9140	9140	0
720	20250320	092800	21481560	9140	9140	9140	9140	154
721	20250320	092700	20074000	9140	9140	9140	9140	1
722	20250320	092600	20064860	9140	9140	9140	9140	2
723	20250320	092500	20046580	9140	9140	9140	9140	209
724	20250320	092400	18136320	9140	9150	9150	9140	32
725	20250320	092300	17843780	9150	9160	9160	9150	219
726	20250320	092200	15839800	9160	9170	9180	9160	64
727	20250320	092100	15253270	9170	9170	9170	9165	71
728	20250320	092000	14602430	9170	9170	9170	9170	12
729	20250320	091900	14492390	9160	9160	9160	9160	2
730	20250320	091800	14474070	9160	9180	9180	9160	232
731	20250320	091700	12348390	9170	9190	9190	9170	60
732	20250320	091600	11797510	9190	9190	9190	9190	39
733	20250320	091500	11439100	9190	9190	9190	9190	1
734	20250320	091400	11429910	9190	9200	9200	9190	71
735	20250320	091300	10777400	9200	9220	9220	9190	165
736	20250320	091200	9259070	9220	9220	9220	9220	0
737	20250320	091100	9259070	9220	9220	9220	9220	0
738	20250320	091000	9259070	9220	9230	9250	9220	12
739	20250320	090900	9148350	9220	9220	9220	9220	23
740	20250320	090800	8936290	9220	9220	9220	9220	13
741	20250320	090700	8816430	9220	9230	9230	9220	7
742	20250320	090600	8751880	9200	9200	9200	9200	0
743	20250320	090500	8751880	9200	9180	9200	9180	185
744	20250320	090400	7049960	9180	9200	9200	9180	30
745	20250320	090300	6774110	9260	9210	9260	9200	540
746	20250320	090200	1804680	9210	9260	9260	9210	79
747	20250320	090100	1074270	9260	9260	9260	9260	105
748	20250320	090000	101970	9270	9270	9270	9270	11