KissMeData/126880/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	202500	245045157	4065	4065	4065	4065	743
3	20250320	202400	245045157	4065	4065	4065	4065	0
4	20250320	202300	245045157	4065	4065	4065	4065	0
5	20250320	202200	245045157	4065	4065	4065	4065	0
6	20250320	202100	245045157	4065	4065	4065	4065	0
7	20250320	202000	245045157	4065	4065	4065	4065	0
8	20250320	201900	245045157	4065	4065	4065	4065	0
9	20250320	201800	245045157	4065	4065	4065	4065	0
10	20250320	201700	245045157	4065	4065	4065	4065	0
11	20250320	201600	245045157	4065	4065	4065	4065	0
12	20250320	201500	245045157	4065	4065	4065	4065	0
13	20250320	201400	245045157	4065	4065	4065	4065	0
14	20250320	201300	245045157	4065	4065	4065	4065	0
15	20250320	201200	245045157	4065	4065	4065	4065	0
16	20250320	201100	245045157	4065	4065	4065	4065	0
17	20250320	201000	245045157	4065	4065	4065	4065	0
18	20250320	200900	245045157	4065	4065	4065	4065	0
19	20250320	200800	245045157	4065	4065	4065	4065	0
20	20250320	200700	245045157	4065	4065	4065	4065	0
21	20250320	200600	245045157	4065	4065	4065	4065	0
22	20250320	200500	245045157	4065	4065	4065	4065	0
23	20250320	200400	245045157	4065	4065	4065	4065	0
24	20250320	200300	245045157	4065	4065	4065	4065	0
25	20250320	200200	245045157	4065	4065	4065	4065	0
26	20250320	200100	245045157	4065	4065	4065	4065	0
27	20250320	200000	245045157	4065	4065	4065	4065	0
28	20250320	195900	245045157	4065	4065	4065	4065	0
29	20250320	195800	245045157	4065	4065	4065	4065	0
30	20250320	195700	245045157	4065	4065	4065	4065	0
31	20250320	195600	245045157	4065	4065	4065	4065	0
32	20250320	195500	245045157	4065	4065	4065	4065	743
33	20250320	195400	245045157	4065	4065	4065	4065	0
34	20250320	195300	245045157	4065	4065	4065	4065	0
35	20250320	195200	245045157	4065	4065	4065	4065	0
36	20250320	195100	245045157	4065	4065	4065	4065	0
37	20250320	195000	245045157	4065	4065	4065	4065	0
38	20250320	194900	245045157	4065	4065	4065	4065	0
39	20250320	194800	245045157	4065	4065	4065	4065	0
40	20250320	194700	245045157	4065	4065	4065	4065	0
41	20250320	194600	245045157	4065	4065	4065	4065	0
42	20250320	194500	245045157	4065	4065	4065	4065	0
43	20250320	194400	245045157	4065	4065	4065	4065	0
44	20250320	194300	245045157	4065	4065	4065	4065	0
45	20250320	194200	245045157	4065	4065	4065	4065	0
46	20250320	194100	245045157	4065	4065	4065	4065	0
47	20250320	194000	245045157	4065	4065	4065	4065	0
48	20250320	193900	245045157	4065	4065	4065	4065	0
49	20250320	193800	245045157	4065	4065	4065	4065	0
50	20250320	193700	245045157	4065	4065	4065	4065	0
51	20250320	193600	245045157	4065	4065	4065	4065	0
52	20250320	193500	245045157	4065	4065	4065	4065	0
53	20250320	193400	245045157	4065	4065	4065	4065	0
54	20250320	193300	245045157	4065	4065	4065	4065	0
55	20250320	193200	245045157	4065	4065	4065	4065	0
56	20250320	193100	245045157	4065	4065	4065	4065	0
57	20250320	193000	245045157	4065	4065	4065	4065	0
58	20250320	192900	245045157	4065	4065	4065	4065	0
59	20250320	192800	245045157	4065	4065	4065	4065	0
60	20250320	192700	245045157	4065	4065	4065	4065	0
61	20250320	192600	245045157	4065	4065	4065	4065	0
62	20250320	192500	245045157	4065	4065	4065	4065	743
63	20250320	192400	245045157	4065	4065	4065	4065	0
64	20250320	192300	245045157	4065	4065	4065	4065	0
65	20250320	192200	245045157	4065	4065	4065	4065	0
66	20250320	192100	245045157	4065	4065	4065	4065	0
67	20250320	192000	245045157	4065	4065	4065	4065	0
68	20250320	191900	245045157	4065	4065	4065	4065	0
69	20250320	191800	245045157	4065	4065	4065	4065	0
70	20250320	191700	245045157	4065	4065	4065	4065	0
71	20250320	191600	245045157	4065	4065	4065	4065	0
72	20250320	191500	245045157	4065	4065	4065	4065	0
73	20250320	191400	245045157	4065	4065	4065	4065	0
74	20250320	191300	245045157	4065	4065	4065	4065	0
75	20250320	191200	245045157	4065	4065	4065	4065	0
76	20250320	191100	245045157	4065	4065	4065	4065	0
77	20250320	191000	245045157	4065	4065	4065	4065	0
78	20250320	190900	245045157	4065	4065	4065	4065	0
79	20250320	190800	245045157	4065	4065	4065	4065	0
80	20250320	190700	245045157	4065	4065	4065	4065	0
81	20250320	190600	245045157	4065	4065	4065	4065	0
82	20250320	190500	245045157	4065	4065	4065	4065	0
83	20250320	190400	245045157	4065	4065	4065	4065	0
84	20250320	190300	245045157	4065	4065	4065	4065	0
85	20250320	190200	245045157	4065	4065	4065	4065	0
86	20250320	190100	245045157	4065	4065	4065	4065	0
87	20250320	190000	245045157	4065	4065	4065	4065	0
88	20250320	185900	245045157	4065	4065	4065	4065	0
89	20250320	185800	245045157	4065	4065	4065	4065	0
90	20250320	185700	245045157	4065	4065	4065	4065	0
91	20250320	185600	245045157	4065	4065	4065	4065	0
92	20250320	185500	245045157	4065	4065	4065	4065	743
93	20250320	185400	245045157	4065	4065	4065	4065	0
94	20250320	185300	245045157	4065	4065	4065	4065	0
95	20250320	185200	245045157	4065	4065	4065	4065	0
96	20250320	185100	245045157	4065	4065	4065	4065	0
97	20250320	185000	245045157	4065	4065	4065	4065	0
98	20250320	184900	245045157	4065	4065	4065	4065	0
99	20250320	184800	245045157	4065	4065	4065	4065	0
100	20250320	184700	245045157	4065	4065	4065	4065	0
101	20250320	184600	245045157	4065	4065	4065	4065	0
102	20250320	184500	245045157	4065	4065	4065	4065	0
103	20250320	184400	245045157	4065	4065	4065	4065	0
104	20250320	184300	245045157	4065	4065	4065	4065	0
105	20250320	184200	245045157	4065	4065	4065	4065	0
106	20250320	184100	245045157	4065	4065	4065	4065	0
107	20250320	184000	245045157	4065	4065	4065	4065	0
108	20250320	183900	245045157	4065	4065	4065	4065	0
109	20250320	183800	245045157	4065	4065	4065	4065	0
110	20250320	183700	245045157	4065	4065	4065	4065	0
111	20250320	183600	245045157	4065	4065	4065	4065	0
112	20250320	183500	245045157	4065	4065	4065	4065	0
113	20250320	183400	245045157	4065	4065	4065	4065	0
114	20250320	183300	245045157	4065	4065	4065	4065	0
115	20250320	183200	245045157	4065	4065	4065	4065	0
116	20250320	183100	245045157	4065	4065	4065	4065	0
117	20250320	183000	245045157	4065	4065	4065	4065	0
118	20250320	182900	245045157	4065	4065	4065	4065	0
119	20250320	182800	245045157	4065	4065	4065	4065	0
120	20250320	182700	245045157	4065	4065	4065	4065	0
121	20250320	182600	245045157	4065	4065	4065	4065	0
122	20250320	182500	245045157	4065	4065	4065	4065	743
123	20250320	182400	245045157	4065	4065	4065	4065	0
124	20250320	182300	245045157	4065	4065	4065	4065	0
125	20250320	182200	245045157	4065	4065	4065	4065	0
126	20250320	182100	245045157	4065	4065	4065	4065	0
127	20250320	182000	245045157	4065	4065	4065	4065	0
128	20250320	181900	245045157	4065	4065	4065	4065	0
129	20250320	181800	245045157	4065	4065	4065	4065	0
130	20250320	181700	245045157	4065	4065	4065	4065	0
131	20250320	181600	245045157	4065	4065	4065	4065	0
132	20250320	181500	245045157	4065	4065	4065	4065	0
133	20250320	181400	245045157	4065	4065	4065	4065	0
134	20250320	181300	245045157	4065	4065	4065	4065	0
135	20250320	181200	245045157	4065	4065	4065	4065	0
136	20250320	181100	245045157	4065	4065	4065	4065	0
137	20250320	181000	245045157	4065	4065	4065	4065	0
138	20250320	180900	245045157	4065	4065	4065	4065	0
139	20250320	180800	245045157	4065	4065	4065	4065	0
140	20250320	180700	245045157	4065	4065	4065	4065	0
141	20250320	180600	245045157	4065	4065	4065	4065	0
142	20250320	180500	245045157	4065	4065	4065	4065	0
143	20250320	180400	245045157	4065	4065	4065	4065	0
144	20250320	180300	245045157	4065	4065	4065	4065	0
145	20250320	180200	245045157	4065	4065	4065	4065	0
146	20250320	180100	245045157	4065	4065	4065	4065	0
147	20250320	180000	245045157	4065	4065	4065	4065	0
148	20250320	175900	245045157	4065	4065	4065	4065	0
149	20250320	175800	245045157	4065	4065	4065	4065	0
150	20250320	175700	245045157	4065	4065	4065	4065	0
151	20250320	175600	245045157	4065	4065	4065	4065	0
152	20250320	175500	245045157	4065	4065	4065	4065	743
153	20250320	175400	245045157	4065	4065	4065	4065	0
154	20250320	175300	245045157	4065	4065	4065	4065	0
155	20250320	175200	245045157	4065	4065	4065	4065	0
156	20250320	175100	245045157	4065	4065	4065	4065	0
157	20250320	175000	245045157	4065	4065	4065	4065	0
158	20250320	174900	245045157	4065	4065	4065	4065	0
159	20250320	174800	245045157	4065	4065	4065	4065	0
160	20250320	174700	245045157	4065	4065	4065	4065	0
161	20250320	174600	245045157	4065	4065	4065	4065	0
162	20250320	174500	245045157	4065	4065	4065	4065	0
163	20250320	174400	245045157	4065	4065	4065	4065	0
164	20250320	174300	245045157	4065	4065	4065	4065	0
165	20250320	174200	245045157	4065	4065	4065	4065	0
166	20250320	174100	245045157	4065	4065	4065	4065	0
167	20250320	174000	245045157	4065	4065	4065	4065	0
168	20250320	173900	245045157	4065	4065	4065	4065	0
169	20250320	173800	245045157	4065	4065	4065	4065	0
170	20250320	173700	245045157	4065	4065	4065	4065	0
171	20250320	173600	245045157	4065	4065	4065	4065	0
172	20250320	173500	245045157	4065	4065	4065	4065	0
173	20250320	173400	245045157	4065	4065	4065	4065	0
174	20250320	173300	245045157	4065	4065	4065	4065	0
175	20250320	173200	245045157	4065	4065	4065	4065	0
176	20250320	173100	245045157	4065	4065	4065	4065	0
177	20250320	173000	245045157	4065	4065	4065	4065	0
178	20250320	172900	245045157	4065	4065	4065	4065	0
179	20250320	172800	245045157	4065	4065	4065	4065	0
180	20250320	172700	245045157	4065	4065	4065	4065	0
181	20250320	172600	245045157	4065	4065	4065	4065	0
182	20250320	172500	245045157	4065	4065	4065	4065	743
183	20250320	172400	245045157	4065	4065	4065	4065	0
184	20250320	172300	245045157	4065	4065	4065	4065	0
185	20250320	172200	245045157	4065	4065	4065	4065	0
186	20250320	172100	245045157	4065	4065	4065	4065	0
187	20250320	172000	245045157	4065	4065	4065	4065	0
188	20250320	171900	245045157	4065	4065	4065	4065	0
189	20250320	171800	245045157	4065	4065	4065	4065	0
190	20250320	171700	245045157	4065	4065	4065	4065	0
191	20250320	171600	245045157	4065	4065	4065	4065	0
192	20250320	171500	245045157	4065	4065	4065	4065	0
193	20250320	171400	245045157	4065	4065	4065	4065	0
194	20250320	171300	245045157	4065	4065	4065	4065	0
195	20250320	171200	245045157	4065	4065	4065	4065	0
196	20250320	171100	245045157	4065	4065	4065	4065	0
197	20250320	171000	245045157	4065	4065	4065	4065	0
198	20250320	170900	245045157	4065	4065	4065	4065	0
199	20250320	170800	245045157	4065	4065	4065	4065	0
200	20250320	170700	245045157	4065	4065	4065	4065	0
201	20250320	170600	245045157	4065	4065	4065	4065	0
202	20250320	170500	245045157	4065	4065	4065	4065	0
203	20250320	170400	245045157	4065	4065	4065	4065	0
204	20250320	170300	245045157	4065	4065	4065	4065	0
205	20250320	170200	245045157	4065	4065	4065	4065	0
206	20250320	170100	245045157	4065	4065	4065	4065	0
207	20250320	170000	245045157	4065	4065	4065	4065	0
208	20250320	165900	245045157	4065	4065	4065	4065	0
209	20250320	165800	245045157	4065	4065	4065	4065	0
210	20250320	165700	245045157	4065	4065	4065	4065	0
211	20250320	165600	245045157	4065	4065	4065	4065	0
212	20250320	165500	245045157	4065	4065	4065	4065	743
213	20250320	165400	245045157	4065	4065	4065	4065	0
214	20250320	165300	245045157	4065	4065	4065	4065	0
215	20250320	165200	245045157	4065	4065	4065	4065	0
216	20250320	165100	245045157	4065	4065	4065	4065	0
217	20250320	165000	245045157	4065	4065	4065	4065	0
218	20250320	164900	245045157	4065	4065	4065	4065	0
219	20250320	164800	245045157	4065	4065	4065	4065	0
220	20250320	164700	245045157	4065	4065	4065	4065	0
221	20250320	164600	245045157	4065	4065	4065	4065	0
222	20250320	164500	245045157	4065	4065	4065	4065	0
223	20250320	164400	245045157	4065	4065	4065	4065	0
224	20250320	164300	245045157	4065	4065	4065	4065	0
225	20250320	164200	245045157	4065	4065	4065	4065	0
226	20250320	164100	245045157	4065	4065	4065	4065	0
227	20250320	164000	245045157	4065	4065	4065	4065	0
228	20250320	163900	245045157	4065	4065	4065	4065	0
229	20250320	163800	245045157	4065	4065	4065	4065	0
230	20250320	163700	245045157	4065	4065	4065	4065	0
231	20250320	163600	245045157	4065	4065	4065	4065	0
232	20250320	163500	245045157	4065	4065	4065	4065	0
233	20250320	163400	245045157	4065	4065	4065	4065	0
234	20250320	163300	245045157	4065	4065	4065	4065	0
235	20250320	163200	245045157	4065	4065	4065	4065	0
236	20250320	163100	245045157	4065	4065	4065	4065	0
237	20250320	163000	245045157	4065	4065	4065	4065	0
238	20250320	162900	245045157	4065	4065	4065	4065	0
239	20250320	162800	245045157	4065	4065	4065	4065	0
240	20250320	162700	245045157	4065	4065	4065	4065	0
241	20250320	162600	245045157	4065	4065	4065	4065	0
242	20250320	162500	245045157	4065	4065	4065	4065	743
243	20250320	162400	245045157	4065	4065	4065	4065	0
244	20250320	162300	245045157	4065	4065	4065	4065	0
245	20250320	162200	245045157	4065	4065	4065	4065	0
246	20250320	162100	245045157	4065	4065	4065	4065	0
247	20250320	162000	245045157	4065	4065	4065	4065	0
248	20250320	161900	245045157	4065	4065	4065	4065	0
249	20250320	161800	245045157	4065	4065	4065	4065	0
250	20250320	161700	245045157	4065	4065	4065	4065	0
251	20250320	161600	245045157	4065	4065	4065	4065	0
252	20250320	161500	245045157	4065	4065	4065	4065	0
253	20250320	161400	245045157	4065	4065	4065	4065	0
254	20250320	161300	245045157	4065	4065	4065	4065	0
255	20250320	161200	245045157	4065	4065	4065	4065	0
256	20250320	161100	245045157	4065	4065	4065	4065	0
257	20250320	161000	245045157	4065	4065	4065	4065	0
258	20250320	160900	245045157	4065	4065	4065	4065	0
259	20250320	160800	245045157	4065	4065	4065	4065	0
260	20250320	160700	245045157	4065	4065	4065	4065	0
261	20250320	160600	245045157	4065	4065	4065	4065	0
262	20250320	160500	245045157	4065	4065	4065	4065	0
263	20250320	160400	245045157	4065	4065	4065	4065	0
264	20250320	160300	245045157	4065	4065	4065	4065	0
265	20250320	160200	245045157	4065	4065	4065	4065	0
266	20250320	160100	245045157	4065	4065	4065	4065	0
267	20250320	160000	245045157	4065	4065	4065	4065	0
268	20250320	155900	245045157	4065	4065	4065	4065	0
269	20250320	155800	245045157	4065	4065	4065	4065	0
270	20250320	155700	245045157	4065	4065	4065	4065	0
271	20250320	155600	245045157	4065	4065	4065	4065	0
272	20250320	155500	245045157	4065	4065	4065	4065	743
273	20250320	155400	245045157	4065	4065	4065	4065	0
274	20250320	155300	245045157	4065	4065	4065	4065	0
275	20250320	155200	245045157	4065	4065	4065	4065	0
276	20250320	155100	245045157	4065	4065	4065	4065	0
277	20250320	155000	245045157	4065	4065	4065	4065	0
278	20250320	154900	245045157	4065	4065	4065	4065	0
279	20250320	154800	245045157	4065	4065	4065	4065	0
280	20250320	154700	245045157	4065	4065	4065	4065	0
281	20250320	154600	245045157	4065	4065	4065	4065	0
282	20250320	154500	245045157	4065	4065	4065	4065	0
283	20250320	154400	245045157	4065	4065	4065	4065	0
284	20250320	154300	245045157	4065	4065	4065	4065	0
285	20250320	154200	245045157	4065	4065	4065	4065	0
286	20250320	154100	245045157	4065	4065	4065	4065	0
287	20250320	154000	245045157	4065	4065	4065	4065	0
288	20250320	153900	245045157	4065	4065	4065	4065	0
289	20250320	153800	245045157	4065	4065	4065	4065	0
290	20250320	153700	245045157	4065	4065	4065	4065	0
291	20250320	153600	245045157	4065	4065	4065	4065	0
292	20250320	153500	245045157	4065	4065	4065	4065	0
293	20250320	153400	245045157	4065	4065	4065	4065	0
294	20250320	153300	245045157	4065	4065	4065	4065	0
295	20250320	153200	245045157	4065	4065	4065	4065	0
296	20250320	153100	245045157	4065	4065	4065	4065	0
297	20250320	153000	245045157	4065	4065	4065	4065	743
298	20250320	152900	242024862	4070	4070	4070	4070	0
299	20250320	152800	242024862	4070	4070	4070	4070	0
300	20250320	152700	242024862	4070	4070	4070	4070	0
301	20250320	152600	242024862	4070	4070	4070	4070	0
302	20250320	152500	242024862	4070	4070	4070	4070	0
303	20250320	152400	242024862	4070	4070	4070	4070	0
304	20250320	152300	242024862	4070	4070	4070	4070	0
305	20250320	152200	242024862	4070	4070	4070	4070	0
306	20250320	152100	242024862	4070	4070	4070	4070	0
307	20250320	152000	242024862	4070	4070	4070	4070	0
308	20250320	151900	242024862	4070	4055	4070	4055	152
309	20250320	151800	241406252	4070	4065	4070	4055	838
310	20250320	151700	238007232	4070	4070	4070	4055	149
311	20250320	151600	237400862	4070	4070	4070	4070	10
312	20250320	151500	237360162	4070	4065	4070	4065	1261
313	20250320	151400	232228432	4065	4065	4065	4065	43
314	20250320	151300	232053637	4070	4035	4070	4035	259
315	20250320	151200	231004692	4045	4070	4070	4045	90
316	20250320	151100	230639417	4065	4065	4070	4055	18
317	20250320	151000	230566352	4070	4070	4070	4070	63
318	20250320	150900	230309942	4070	4070	4070	4070	123
319	20250320	150800	229809332	4070	4050	4070	4050	7
320	20250320	150700	229780902	4070	4070	4070	4070	71
321	20250320	150600	229491932	4070	4060	4070	4060	358
322	20250320	150500	228036652	4060	4060	4060	4060	73
323	20250320	150400	227740272	4055	4060	4060	4055	68
324	20250320	150300	227464452	4070	4070	4070	4070	0
325	20250320	150200	227464452	4070	4070	4070	4070	57
326	20250320	150100	227232462	4070	4070	4070	4070	63
327	20250320	150000	226976052	4070	4070	4070	4070	45
328	20250320	145900	226792902	4070	4070	4070	4070	2
329	20250320	145800	226784762	4060	4070	4070	4060	28
330	20250320	145700	226670922	4070	4070	4070	4070	141
331	20250320	145600	226097052	4050	4050	4050	4050	0
332	20250320	145500	226097052	4050	4065	4070	4050	305
333	20250320	145400	224857182	4065	4065	4065	4065	325
334	20250320	145300	223536057	4065	4065	4065	4065	16
335	20250320	145200	223471017	4060	4060	4060	4060	194
336	20250320	145100	222683377	4060	4060	4060	4055	30
337	20250320	145000	222561597	4060	4060	4060	4060	49
338	20250320	144900	222362657	4020	4065	4065	4015	1291
339	20250320	144800	217155032	4055	4060	4065	4055	128
340	20250320	144700	216635047	4060	4065	4070	4055	87
341	20250320	144600	216281507	4065	4055	4065	4055	28
342	20250320	144500	216167892	4070	4070	4070	4070	43
343	20250320	144400	215992882	4070	4070	4070	4070	68
344	20250320	144300	215716122	4070	4070	4070	4070	148
345	20250320	144200	215113762	4070	4070	4070	4060	331
346	20250320	144100	213769512	4070	4070	4070	4070	381
347	20250320	144000	212218842	4070	4070	4070	4070	172
348	20250320	143900	211518802	4070	4055	4070	4050	344
349	20250320	143800	210120992	4070	4065	4070	4040	1021
350	20250320	143700	205970827	4040	4045	4065	4040	60
351	20250320	143600	205728062	4065	4065	4065	4065	67
352	20250320	143500	205455707	4060	4060	4060	4060	161
353	20250320	143400	204802047	4060	4045	4060	4045	222
354	20250320	143300	203903907	4040	4040	4040	4040	10
355	20250320	143200	203863507	4040	4040	4040	4040	1
356	20250320	143100	203859467	4055	4040	4055	4040	421
357	20250320	143000	202152972	4040	4040	4040	4040	12
358	20250320	142900	202104492	4040	4040	4040	4040	0
359	20250320	142800	202104492	4040	4040	4040	4040	61
360	20250320	142700	201858052	4040	4040	4040	4040	68
361	20250320	142600	201583332	4040	4040	4040	4040	111
362	20250320	142500	201134892	4035	4035	4035	4035	11
363	20250320	142400	201090507	4020	4020	4020	4020	0
364	20250320	142300	201090507	4020	4030	4030	4020	2658
365	20250320	142200	190404217	4035	4045	4045	4035	200
366	20250320	142100	189596297	4040	4045	4045	4040	108
367	20250320	142000	189159942	4040	4040	4040	4040	0
368	20250320	141900	189159942	4040	4055	4055	4040	146
369	20250320	141800	188569097	4055	4055	4055	4055	0
370	20250320	141700	188569097	4055	4055	4055	4045	18
371	20250320	141600	188496237	4040	4055	4055	4040	16
372	20250320	141500	188431537	4055	4055	4055	4040	123
373	20250320	141400	187933447	4040	4055	4055	4040	18
374	20250320	141300	187860622	4055	4055	4055	4040	16
375	20250320	141200	187795922	4050	4050	4050	4050	0
376	20250320	141100	187795922	4050	4050	4050	4050	43
377	20250320	141000	187621772	4050	4045	4050	4040	130
378	20250320	140900	187095727	4040	4035	4042	4035	8
379	20250320	140800	187063406	4055	4055	4055	4055	10
380	20250320	140700	187022856	4050	4050	4050	4050	100
381	20250320	140600	186617856	4050	4040	4050	4040	157
382	20250320	140500	185982126	4050	4050	4050	4050	0
383	20250320	140400	185982126	4050	4050	4050	4050	48
384	20250320	140300	185787726	4040	4040	4050	4040	23
385	20250320	140200	185694696	4050	4050	4050	4050	91
386	20250320	140100	185326146	4050	4050	4050	4050	0
387	20250320	140000	185326146	4050	4050	4050	4050	5
388	20250320	135900	185305896	4050	4050	4050	4040	122
389	20250320	135800	184811916	4050	4050	4050	4050	73
390	20250320	135700	184516266	4025	4030	4030	4025	14
391	20250320	135600	184459856	4050	4050	4050	4050	0
392	20250320	135500	184459856	4050	4050	4050	4050	13
393	20250320	135400	184407206	4040	4040	4050	4040	174
394	20250320	135300	183703186	4035	4035	4035	4035	0
395	20250320	135200	183703186	4035	4035	4035	4035	0
396	20250320	135100	183703186	4035	4040	4040	4035	16
397	20250320	135000	183638606	4040	4040	4040	4040	55
398	20250320	134900	183416406	4040	4040	4040	4040	87
399	20250320	134800	183064926	4040	4040	4040	4040	10
400	20250320	134700	183024526	4020	4040	4040	4020	533
401	20250320	134600	180878481	4040	4050	4050	4040	27
402	20250320	134500	180769251	4050	4050	4050	4050	105
403	20250320	134400	180344001	4050	4050	4050	4050	8
404	20250320	134300	180311601	4050	4050	4050	4050	0
405	20250320	134200	180311601	4050	4050	4050	4050	47
406	20250320	134100	180121251	4050	4045	4050	4025	962
407	20250320	134000	176242381	4040	4040	4040	4040	0
408	20250320	133900	176242381	4040	4040	4040	4040	0
409	20250320	133800	176242381	4040	4055	4055	4040	55
410	20250320	133700	176020121	4055	4055	4055	4040	80
411	20250320	133600	175695886	4055	4055	4055	4055	12
412	20250320	133500	175647226	4055	4055	4055	4055	44
413	20250320	133400	175468806	4055	4055	4055	4055	0
414	20250320	133300	175468806	4055	4040	4055	4040	137
415	20250320	133200	174913946	4040	4055	4055	4040	24
416	20250320	133100	174816806	4055	4055	4055	4055	0
417	20250320	133000	174816806	4055	4055	4055	4055	43
418	20250320	132900	174642441	4055	4055	4055	4055	0
419	20250320	132800	174642441	4055	4040	4055	4040	118
420	20250320	132700	174164776	4040	4040	4040	4040	0
421	20250320	132600	174164776	4040	4040	4040	4040	0
422	20250320	132500	174164776	4040	4040	4055	4040	101
423	20250320	132400	173756076	4055	4055	4055	4040	81
424	20250320	132300	173427681	4035	4040	4040	4035	8
425	20250320	132200	173395366	4040	4040	4040	4040	12
426	20250320	132100	173346886	4055	4055	4055	4055	56
427	20250320	132000	173119806	4055	4055	4055	4055	62
428	20250320	131900	172868396	4055	4055	4055	4055	17
429	20250320	131800	172799461	4055	4055	4055	4055	55
430	20250320	131700	172576436	4040	4040	4040	4040	0
431	20250320	131600	172576436	4040	4040	4040	4040	126
432	20250320	131500	172067396	4040	4040	4040	4040	3
433	20250320	131400	172055276	4035	4040	4040	4035	24
434	20250320	131300	171958376	4040	4040	4040	4040	44
435	20250320	131200	171780616	4040	4040	4040	4040	65
436	20250320	131100	171518016	4040	4040	4040	4040	44
437	20250320	131000	171340256	4040	4040	4040	4040	4
438	20250320	130900	171324096	4030	4040	4040	4030	68
439	20250320	130800	171049946	4040	4040	4040	4040	87
440	20250320	130700	170698466	4030	4030	4030	4030	0
441	20250320	130600	170698466	4030	4055	4055	4030	61
442	20250320	130500	170451636	4025	4025	4025	4025	0
443	20250320	130400	170451636	4025	4045	4050	4025	123
444	20250320	130300	169955436	4055	4045	4055	4045	72
445	20250320	130200	169663586	4060	4060	4060	4060	3
446	20250320	130100	169651406	4060	4045	4060	4045	556
447	20250320	130000	167400181	4045	4045	4045	4045	0
448	20250320	125900	167400181	4045	4045	4045	4040	124
449	20250320	125800	166898821	4045	4045	4045	4040	20
450	20250320	125700	166817956	4045	4045	4045	4045	5
451	20250320	125600	166797731	4045	4045	4045	4045	43
452	20250320	125500	166623796	4045	4045	4045	4045	60
453	20250320	125400	166381096	4040	4045	4045	4040	68
454	20250320	125300	166106091	4045	4045	4045	4045	4
455	20250320	125200	166089911	4035	4035	4035	4035	164
456	20250320	125100	165428171	4035	4045	4045	4035	94
457	20250320	125000	165048181	4045	4045	4045	4040	75
458	20250320	124900	164744906	4045	4045	4045	4045	12
459	20250320	124800	164696366	4045	4050	4050	4045	8
460	20250320	124700	164663991	4045	4050	4050	4045	117
461	20250320	124600	164190176	4045	4045	4045	4045	4
462	20250320	124500	164173996	4045	4045	4045	4045	8
463	20250320	124400	164141636	4050	4050	4050	4050	48
464	20250320	124300	163947236	4050	4050	4050	4045	52
465	20250320	124200	163736836	4050	4050	4050	4045	94
466	20250320	124100	163356181	4050	4050	4050	4045	16
467	20250320	124000	163291406	4045	4050	4050	4045	51
468	20250320	123900	163084891	4050	4050	4050	4050	5
469	20250320	123800	163064641	4050	4050	4050	4045	106
470	20250320	123700	162635541	4045	4050	4050	4045	16
471	20250320	123600	162570801	4050	4050	4050	4050	0
472	20250320	123500	162570801	4050	4050	4050	4045	351
473	20250320	123400	161149491	4045	4050	4050	4045	78
474	20250320	123300	160833636	4045	4050	4050	4045	125
475	20250320	123200	160327391	4050	4065	4065	4050	64
476	20250320	123100	160067336	4065	4065	4065	4065	0
477	20250320	123000	160067336	4065	4065	4065	4065	114
478	20250320	122900	159603926	4050	4065	4065	4050	23
479	20250320	122800	159510596	4065	4065	4065	4065	44
480	20250320	122700	159331736	4065	4065	4065	4065	11
481	20250320	122600	159287021	4065	4065	4065	4065	75
482	20250320	122500	158982146	4065	4055	4065	4055	66
483	20250320	122400	158713866	4055	4055	4055	4055	0
484	20250320	122300	158713866	4055	4055	4055	4050	100
485	20250320	122200	158308786	4055	4065	4065	4055	24
486	20250320	122100	158211356	4065	4065	4065	4065	67
487	20250320	122000	157939001	4050	4050	4050	4050	0
488	20250320	121900	157939001	4050	4050	4050	4050	12
489	20250320	121800	157890401	4070	4070	4070	4070	55
490	20250320	121700	157666551	4070	4070	4070	4070	75
491	20250320	121600	157361301	4060	4060	4060	4060	0
492	20250320	121500	157361301	4060	4060	4060	4060	49
493	20250320	121400	157162361	4060	4070	4070	4060	19
494	20250320	121300	157085101	4070	4070	4070	4060	127
495	20250320	121200	156568691	4070	4070	4070	4070	4
496	20250320	121100	156552411	4070	4070	4070	4070	56
497	20250320	121000	156324491	4070	4070	4070	4070	0
498	20250320	120900	156324491	4070	4070	4070	4070	94
499	20250320	120800	155941911	4065	4065	4065	4065	48
500	20250320	120700	155746791	4060	4060	4060	4060	0
501	20250320	120600	155746791	4060	4060	4060	4060	44
502	20250320	120500	155568151	4060	4060	4065	4060	76
503	20250320	120400	155259296	4070	4070	4070	4070	15
504	20250320	120300	155198246	4065	4065	4065	4065	44
505	20250320	120200	155019386	4065	4060	4065	4060	1294
506	20250320	120100	149759806	4060	4060	4060	4060	44
507	20250320	120000	149581166	4060	4060	4060	4060	83
508	20250320	115900	149244186	4055	4055	4055	4050	214
509	20250320	115800	148376641	4050	4050	4050	4050	0
510	20250320	115700	148376641	4050	4050	4050	4050	0
511	20250320	115600	148376641	4050	4060	4060	4050	131
512	20250320	115500	147844901	4065	4040	4065	4040	16
513	20250320	115400	147779886	4065	4065	4065	4065	69
514	20250320	115300	147499401	4065	4065	4065	4065	0
515	20250320	115200	147499401	4065	4065	4065	4065	85
516	20250320	115100	147153876	4065	4030	4065	4030	716
517	20250320	115000	144264971	4030	4030	4030	4030	4
518	20250320	114900	144248851	4030	4030	4030	4030	88
519	20250320	114800	143894211	4030	4030	4030	4030	56
520	20250320	114700	143668531	4030	4030	4030	4030	1326
521	20250320	114600	138324751	4025	4025	4025	4020	1689
522	20250320	114500	131526536	4025	4025	4025	4025	1012
523	20250320	114400	127453236	4030	4030	4030	4030	139
524	20250320	114300	126893066	4035	4035	4035	4035	0
525	20250320	114200	126893066	4035	4035	4035	4035	45
526	20250320	114100	126711491	4035	4015	4035	4015	631
527	20250320	114000	124174921	4020	4035	4035	4020	786
528	20250320	113900	121014281	4035	4035	4035	4035	44
529	20250320	113800	120836741	4035	4055	4055	4035	4186
530	20250320	113700	103935131	4060	4060	4065	4060	77
531	20250320	113600	103622411	4055	4055	4055	4055	0
532	20250320	113500	103622411	4055	4065	4065	4055	145
533	20250320	113400	103033196	4060	4060	4060	4060	5
534	20250320	113300	103012896	4060	4060	4060	4060	12
535	20250320	113200	102964176	4060	4065	4065	4060	60
536	20250320	113100	102720556	4060	4065	4065	4060	109
537	20250320	113000	102277681	4062	4065	4065	4062	6
538	20250320	112900	102253297	4065	4062	4065	4060	96
539	20250320	112800	101863478	4065	4065	4065	4065	16
540	20250320	112700	101798438	4065	4065	4065	4065	119
541	20250320	112600	101314703	4065	4065	4065	4065	11
542	20250320	112500	101269988	4065	4065	4065	4065	45
543	20250320	112400	101087063	4065	4065	4065	4065	13
544	20250320	112300	101034218	4065	4065	4065	4065	63
545	20250320	112200	100778123	4065	4065	4065	4065	64
546	20250320	112100	100517963	4060	4060	4060	4060	100
547	20250320	112000	100111963	4065	4065	4065	4060	60
548	20250320	111900	99868073	4065	4065	4065	4065	89
549	20250320	111800	99506288	4065	4065	4065	4065	44
550	20250320	111700	99327428	4065	4065	4065	4065	11
551	20250320	111600	99282713	4065	4065	4065	4065	0
552	20250320	111500	99282713	4065	4065	4065	4065	55
553	20250320	111400	99059138	4065	4065	4065	4065	71
554	20250320	111300	98770523	4065	4065	4065	4065	57
555	20250320	111200	98538818	4065	4065	4065	4065	5
556	20250320	111100	98518493	4060	4065	4065	4060	13
557	20250320	111000	98465653	4065	4062	4065	4062	137
558	20250320	110900	97908757	4062	4062	4062	4062	0
559	20250320	110800	97908757	4062	4075	4075	4062	3977
560	20250320	110700	81741648	4075	4070	4075	4070	90
561	20250320	110600	81375208	4065	4060	4065	4060	8
562	20250320	110500	81342698	4060	4055	4060	4055	1283
563	20250320	110400	76140113	4060	4045	4060	4045	4106
564	20250320	110300	59497998	4045	4040	4045	4040	2184
565	20250320	110200	50672713	4040	4040	4040	4040	94
566	20250320	110100	50292953	4040	4040	4040	4040	61
567	20250320	110000	50046513	4040	4040	4040	4040	0
568	20250320	105900	50046513	4040	4040	4040	4040	12
569	20250320	105800	49998033	4040	4040	4040	4040	97
570	20250320	105700	49606153	4040	4040	4040	4040	14
571	20250320	105600	49549593	4040	4040	4040	4040	44
572	20250320	105500	49371833	4040	4040	4040	4040	12
573	20250320	105400	49323353	4040	4040	4040	4040	0
574	20250320	105300	49323353	4040	4037	4040	4035	233
575	20250320	105200	48382529	4040	4040	4040	4040	15
576	20250320	105100	48321929	4040	4040	4040	4040	44
577	20250320	105000	48144169	4040	4040	4040	4040	13
578	20250320	104900	48091649	4040	4040	4040	4040	103
579	20250320	104800	47675529	4040	4040	4040	4040	15
580	20250320	104700	47614929	4040	4040	4040	4040	0
581	20250320	104600	47614929	4040	4040	4040	4040	62
582	20250320	104500	47364449	4040	4040	4040	4040	166
583	20250320	104400	46693809	4040	4040	4040	4040	67
584	20250320	104300	46423129	4040	4040	4040	4040	3
585	20250320	104200	46411009	4040	4040	4040	4040	0
586	20250320	104100	46411009	4040	4040	4040	4040	128
587	20250320	104000	45893889	4040	4040	4040	4040	0
588	20250320	103900	45893889	4040	4040	4040	4040	50
589	20250320	103800	45691889	4030	4035	4035	4030	36
590	20250320	103700	45546749	4040	4040	4040	4040	87
591	20250320	103600	45195269	4040	4040	4040	4040	44
592	20250320	103500	45017509	4040	4040	4040	4040	23
593	20250320	103400	44924589	4040	4040	4040	4040	47
594	20250320	103300	44734709	4040	4040	4040	4040	0
595	20250320	103200	44734709	4040	4035	4040	4035	105
596	20250320	103100	44310789	4035	4035	4035	4035	0
597	20250320	103000	44310789	4035	4035	4035	4035	70
598	20250320	102900	44028339	4035	4035	4035	4035	44
599	20250320	102800	43850799	4035	4035	4035	4035	92
600	20250320	102700	43479579	4035	4035	4035	4035	44
601	20250320	102600	43302039	4035	4035	4035	4035	64
602	20250320	102500	43043799	4035	4035	4035	4035	4
603	20250320	102400	43027659	4035	4035	4035	4035	111
604	20250320	102300	42579774	4035	4035	4035	4035	11
605	20250320	102200	42535389	4035	4035	4035	4035	44
606	20250320	102100	42357849	4035	4035	4035	4035	17
607	20250320	102000	42289254	4035	4035	4035	4035	123
608	20250320	101900	41792949	4035	4035	4035	4035	11
609	20250320	101800	41748564	4030	4030	4030	4030	10
610	20250320	101700	41708264	4035	4035	4035	4035	55
611	20250320	101600	41486339	4035	4035	4035	4035	61
612	20250320	101500	41240204	4035	4035	4035	4035	57
613	20250320	101400	41010209	4035	4035	4035	4035	11
614	20250320	101300	40965824	4035	4035	4035	4035	0
615	20250320	101200	40965824	4035	4035	4035	4035	61
616	20250320	101100	40719689	4035	4035	4035	4035	68
617	20250320	101000	40445309	4035	4035	4035	4035	55
618	20250320	100900	40223384	4035	4035	4035	4035	0
619	20250320	100800	40223384	4035	4035	4035	4035	12
620	20250320	100700	40174964	4035	4035	4035	4035	115
621	20250320	100600	39710939	4035	4035	4035	4035	212
622	20250320	100500	38855519	4035	4035	4035	4035	70
623	20250320	100400	38573069	4035	4035	4035	4035	0
624	20250320	100300	38573069	4035	4035	4035	4035	156
625	20250320	100200	37943609	4035	4035	4035	4035	0
626	20250320	100100	37943609	4035	4035	4035	4035	0
627	20250320	100000	37943609	4035	4035	4035	4035	43
628	20250320	095900	37770104	4035	4035	4035	4035	71
629	20250320	095800	37483619	4035	4035	4035	4035	50
630	20250320	095700	37281869	4035	4030	4035	4030	259
631	20250320	095600	36236849	4035	4035	4035	4035	0
632	20250320	095500	36236849	4035	4040	4040	4035	129
633	20250320	095400	35715919	4040	4040	4040	4040	15
634	20250320	095300	35655319	4040	4040	4040	4040	144
635	20250320	095200	35073559	4040	4040	4040	4040	13
636	20250320	095100	35021039	4040	4040	4040	4040	97
637	20250320	095000	34629159	4040	4040	4040	4040	99
638	20250320	094900	34229199	4040	4040	4040	4040	6
639	20250320	094800	34204959	4040	4040	4040	4040	55
640	20250320	094700	33982759	4040	4040	4040	4040	23
641	20250320	094600	33889839	4035	4035	4037	4035	253
642	20250320	094500	32868980	4035	4035	4035	4035	22
643	20250320	094400	32780210	4035	4035	4035	4035	22
644	20250320	094300	32691440	4035	4035	4035	4035	68
645	20250320	094200	32417060	4035	4035	4035	4035	55
646	20250320	094100	32195135	4030	4035	4035	4030	73
647	20250320	094000	31900640	4035	4035	4035	4035	0
648	20250320	093900	31900640	4035	4035	4035	4035	89
649	20250320	093800	31541525	4035	4035	4035	4035	98
650	20250320	093700	31146095	4035	4035	4035	4035	0
651	20250320	093600	31146095	4035	4030	4035	4030	510
652	20250320	093500	29088280	4035	4035	4035	4035	0
653	20250320	093400	29088280	4035	4035	4035	4035	120
654	20250320	093300	28604080	4035	4035	4035	4035	0
655	20250320	093200	28604080	4035	4020	4035	4020	66
656	20250320	093100	28338330	4030	4030	4030	4030	45
657	20250320	093000	28156980	4030	4030	4030	4030	88
658	20250320	092900	27802340	4030	4030	4030	4030	56
659	20250320	092800	27576660	4030	4030	4030	4030	0
660	20250320	092700	27576660	4030	4030	4030	4030	16
661	20250320	092600	27512180	4025	4025	4025	4025	88
662	20250320	092500	27157980	4025	4025	4025	4025	79
663	20250320	092400	26840005	4000	4000	4000	4000	0
664	20250320	092300	26840005	4000	4000	4025	4000	159
665	20250320	092200	26203875	4000	4025	4025	4000	4545
666	20250320	092100	8022555	4025	4020	4025	4020	115
667	20250320	092000	7559905	4025	4025	4025	4025	11
668	20250320	091900	7515630	4020	4020	4020	4020	118
669	20250320	091800	7041270	4030	4030	4030	4030	13
670	20250320	091700	6988880	4025	4030	4030	4025	153
671	20250320	091600	6372620	4030	4030	4030	4030	0
672	20250320	091500	6372620	4030	4030	4030	4030	10
673	20250320	091400	6332320	4020	4020	4020	4020	11
674	20250320	091300	6288100	4030	4030	4030	4030	78
675	20250320	091200	5973760	4030	4030	4030	4030	45
676	20250320	091100	5792410	4030	4030	4030	4030	0
677	20250320	091000	5792410	4030	4030	4030	4030	43
678	20250320	090900	5619120	4030	4030	4030	4030	58
679	20250320	090800	5385380	4030	4030	4030	4030	0
680	20250320	090700	5385380	4030	4030	4030	4030	194
681	20250320	090600	4603560	4030	4030	4030	4030	2
682	20250320	090500	4595500	4030	4030	4030	4000	965
683	20250320	090400	732850	4030	4030	4030	4030	67
684	20250320	090300	462840	4030	4030	4030	4030	49
685	20250320	090200	265370	4030	4035	4035	4030	26
686	20250320	090100	160585	4030	4020	4030	4020	16
687	20250320	090000	96255	4020	4000	4035	4000	24