KissMeData/053280/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	193800	210273272	4145	4145	4145	4145	810
3	20250320	193700	210273272	4145	4145	4145	4145	0
4	20250320	193600	210273272	4145	4145	4145	4145	0
5	20250320	193500	210273272	4145	4145	4145	4145	0
6	20250320	193400	210273272	4145	4145	4145	4145	0
7	20250320	193300	210273272	4145	4145	4145	4145	0
8	20250320	193200	210273272	4145	4145	4145	4145	0
9	20250320	193100	210273272	4145	4145	4145	4145	0
10	20250320	193000	210273272	4145	4145	4145	4145	0
11	20250320	192900	210273272	4145	4145	4145	4145	0
12	20250320	192800	210273272	4145	4145	4145	4145	0
13	20250320	192700	210273272	4145	4145	4145	4145	0
14	20250320	192600	210273272	4145	4145	4145	4145	0
15	20250320	192500	210273272	4145	4145	4145	4145	0
16	20250320	192400	210273272	4145	4145	4145	4145	0
17	20250320	192300	210273272	4145	4145	4145	4145	0
18	20250320	192200	210273272	4145	4145	4145	4145	0
19	20250320	192100	210273272	4145	4145	4145	4145	0
20	20250320	192000	210273272	4145	4145	4145	4145	0
21	20250320	191900	210273272	4145	4145	4145	4145	0
22	20250320	191800	210273272	4145	4145	4145	4145	0
23	20250320	191700	210273272	4145	4145	4145	4145	0
24	20250320	191600	210273272	4145	4145	4145	4145	0
25	20250320	191500	210273272	4145	4145	4145	4145	0
26	20250320	191400	210273272	4145	4145	4145	4145	0
27	20250320	191300	210273272	4145	4145	4145	4145	0
28	20250320	191200	210273272	4145	4145	4145	4145	0
29	20250320	191100	210273272	4145	4145	4145	4145	0
30	20250320	191000	210273272	4145	4145	4145	4145	0
31	20250320	190900	210273272	4145	4145	4145	4145	0
32	20250320	190800	210273272	4145	4145	4145	4145	810
33	20250320	190700	210273272	4145	4145	4145	4145	0
34	20250320	190600	210273272	4145	4145	4145	4145	0
35	20250320	190500	210273272	4145	4145	4145	4145	0
36	20250320	190400	210273272	4145	4145	4145	4145	0
37	20250320	190300	210273272	4145	4145	4145	4145	0
38	20250320	190200	210273272	4145	4145	4145	4145	0
39	20250320	190100	210273272	4145	4145	4145	4145	0
40	20250320	190000	210273272	4145	4145	4145	4145	0
41	20250320	185900	210273272	4145	4145	4145	4145	0
42	20250320	185800	210273272	4145	4145	4145	4145	0
43	20250320	185700	210273272	4145	4145	4145	4145	0
44	20250320	185600	210273272	4145	4145	4145	4145	0
45	20250320	185500	210273272	4145	4145	4145	4145	0
46	20250320	185400	210273272	4145	4145	4145	4145	0
47	20250320	185300	210273272	4145	4145	4145	4145	0
48	20250320	185200	210273272	4145	4145	4145	4145	0
49	20250320	185100	210273272	4145	4145	4145	4145	0
50	20250320	185000	210273272	4145	4145	4145	4145	0
51	20250320	184900	210273272	4145	4145	4145	4145	0
52	20250320	184800	210273272	4145	4145	4145	4145	0
53	20250320	184700	210273272	4145	4145	4145	4145	0
54	20250320	184600	210273272	4145	4145	4145	4145	0
55	20250320	184500	210273272	4145	4145	4145	4145	0
56	20250320	184400	210273272	4145	4145	4145	4145	0
57	20250320	184300	210273272	4145	4145	4145	4145	0
58	20250320	184200	210273272	4145	4145	4145	4145	0
59	20250320	184100	210273272	4145	4145	4145	4145	0
60	20250320	184000	210273272	4145	4145	4145	4145	0
61	20250320	183900	210273272	4145	4145	4145	4145	0
62	20250320	183800	210273272	4145	4145	4145	4145	810
63	20250320	183700	210273272	4145	4145	4145	4145	0
64	20250320	183600	210273272	4145	4145	4145	4145	0
65	20250320	183500	210273272	4145	4145	4145	4145	0
66	20250320	183400	210273272	4145	4145	4145	4145	0
67	20250320	183300	210273272	4145	4145	4145	4145	0
68	20250320	183200	210273272	4145	4145	4145	4145	0
69	20250320	183100	210273272	4145	4145	4145	4145	0
70	20250320	183000	210273272	4145	4145	4145	4145	0
71	20250320	182900	210273272	4145	4145	4145	4145	0
72	20250320	182800	210273272	4145	4145	4145	4145	0
73	20250320	182700	210273272	4145	4145	4145	4145	0
74	20250320	182600	210273272	4145	4145	4145	4145	0
75	20250320	182500	210273272	4145	4145	4145	4145	0
76	20250320	182400	210273272	4145	4145	4145	4145	0
77	20250320	182300	210273272	4145	4145	4145	4145	0
78	20250320	182200	210273272	4145	4145	4145	4145	0
79	20250320	182100	210273272	4145	4145	4145	4145	0
80	20250320	182000	210273272	4145	4145	4145	4145	0
81	20250320	181900	210273272	4145	4145	4145	4145	0
82	20250320	181800	210273272	4145	4145	4145	4145	0
83	20250320	181700	210273272	4145	4145	4145	4145	0
84	20250320	181600	210273272	4145	4145	4145	4145	0
85	20250320	181500	210273272	4145	4145	4145	4145	0
86	20250320	181400	210273272	4145	4145	4145	4145	0
87	20250320	181300	210273272	4145	4145	4145	4145	0
88	20250320	181200	210273272	4145	4145	4145	4145	0
89	20250320	181100	210273272	4145	4145	4145	4145	0
90	20250320	181000	210273272	4145	4145	4145	4145	0
91	20250320	180900	210273272	4145	4145	4145	4145	0
92	20250320	180800	210273272	4145	4145	4145	4145	810
93	20250320	180700	210273272	4145	4145	4145	4145	0
94	20250320	180600	210273272	4145	4145	4145	4145	0
95	20250320	180500	210273272	4145	4145	4145	4145	0
96	20250320	180400	210273272	4145	4145	4145	4145	0
97	20250320	180300	210273272	4145	4145	4145	4145	0
98	20250320	180200	210273272	4145	4145	4145	4145	0
99	20250320	180100	210273272	4145	4145	4145	4145	0
100	20250320	180000	210273272	4145	4145	4145	4145	0
101	20250320	175900	210273272	4145	4145	4145	4145	0
102	20250320	175800	210273272	4145	4145	4145	4145	0
103	20250320	175700	210273272	4145	4145	4145	4145	0
104	20250320	175600	210273272	4145	4145	4145	4145	0
105	20250320	175500	210273272	4145	4145	4145	4145	0
106	20250320	175400	210273272	4145	4145	4145	4145	0
107	20250320	175300	210273272	4145	4145	4145	4145	0
108	20250320	175200	210273272	4145	4145	4145	4145	0
109	20250320	175100	210273272	4145	4145	4145	4145	0
110	20250320	175000	210273272	4145	4145	4145	4145	0
111	20250320	174900	210273272	4145	4145	4145	4145	0
112	20250320	174800	210273272	4145	4145	4145	4145	0
113	20250320	174700	210273272	4145	4145	4145	4145	0
114	20250320	174600	210273272	4145	4145	4145	4145	0
115	20250320	174500	210273272	4145	4145	4145	4145	0
116	20250320	174400	210273272	4145	4145	4145	4145	0
117	20250320	174300	210273272	4145	4145	4145	4145	0
118	20250320	174200	210273272	4145	4145	4145	4145	0
119	20250320	174100	210273272	4145	4145	4145	4145	0
120	20250320	174000	210273272	4145	4145	4145	4145	0
121	20250320	173900	210273272	4145	4145	4145	4145	0
122	20250320	173800	210273272	4145	4145	4145	4145	810
123	20250320	173700	210273272	4145	4145	4145	4145	0
124	20250320	173600	210273272	4145	4145	4145	4145	0
125	20250320	173500	210273272	4145	4145	4145	4145	0
126	20250320	173400	210273272	4145	4145	4145	4145	0
127	20250320	173300	210273272	4145	4145	4145	4145	0
128	20250320	173200	210273272	4145	4145	4145	4145	0
129	20250320	173100	210273272	4145	4145	4145	4145	0
130	20250320	173000	210273272	4145	4145	4145	4145	0
131	20250320	172900	210273272	4145	4145	4145	4145	0
132	20250320	172800	210273272	4145	4145	4145	4145	0
133	20250320	172700	210273272	4145	4145	4145	4145	0
134	20250320	172600	210273272	4145	4145	4145	4145	0
135	20250320	172500	210273272	4145	4145	4145	4145	0
136	20250320	172400	210273272	4145	4145	4145	4145	0
137	20250320	172300	210273272	4145	4145	4145	4145	0
138	20250320	172200	210273272	4145	4145	4145	4145	0
139	20250320	172100	210273272	4145	4145	4145	4145	0
140	20250320	172000	210273272	4145	4145	4145	4145	0
141	20250320	171900	210273272	4145	4145	4145	4145	0
142	20250320	171800	210273272	4145	4145	4145	4145	0
143	20250320	171700	210273272	4145	4145	4145	4145	0
144	20250320	171600	210273272	4145	4145	4145	4145	0
145	20250320	171500	210273272	4145	4145	4145	4145	0
146	20250320	171400	210273272	4145	4145	4145	4145	0
147	20250320	171300	210273272	4145	4145	4145	4145	0
148	20250320	171200	210273272	4145	4145	4145	4145	0
149	20250320	171100	210273272	4145	4145	4145	4145	0
150	20250320	171000	210273272	4145	4145	4145	4145	0
151	20250320	170900	210273272	4145	4145	4145	4145	0
152	20250320	170800	210273272	4145	4145	4145	4145	810
153	20250320	170700	210273272	4145	4145	4145	4145	0
154	20250320	170600	210273272	4145	4145	4145	4145	0
155	20250320	170500	210273272	4145	4145	4145	4145	0
156	20250320	170400	210273272	4145	4145	4145	4145	0
157	20250320	170300	210273272	4145	4145	4145	4145	0
158	20250320	170200	210273272	4145	4145	4145	4145	0
159	20250320	170100	210273272	4145	4145	4145	4145	0
160	20250320	170000	210273272	4145	4145	4145	4145	0
161	20250320	165900	210273272	4145	4145	4145	4145	0
162	20250320	165800	210273272	4145	4145	4145	4145	0
163	20250320	165700	210273272	4145	4145	4145	4145	0
164	20250320	165600	210273272	4145	4145	4145	4145	0
165	20250320	165500	210273272	4145	4145	4145	4145	0
166	20250320	165400	210273272	4145	4145	4145	4145	0
167	20250320	165300	210273272	4145	4145	4145	4145	0
168	20250320	165200	210273272	4145	4145	4145	4145	0
169	20250320	165100	210273272	4145	4145	4145	4145	0
170	20250320	165000	210273272	4145	4145	4145	4145	0
171	20250320	164900	210273272	4145	4145	4145	4145	0
172	20250320	164800	210273272	4145	4145	4145	4145	0
173	20250320	164700	210273272	4145	4145	4145	4145	0
174	20250320	164600	210273272	4145	4145	4145	4145	0
175	20250320	164500	210273272	4145	4145	4145	4145	0
176	20250320	164400	210273272	4145	4145	4145	4145	0
177	20250320	164300	210273272	4145	4145	4145	4145	0
178	20250320	164200	210273272	4145	4145	4145	4145	0
179	20250320	164100	210273272	4145	4145	4145	4145	0
180	20250320	164000	210273272	4145	4145	4145	4145	0
181	20250320	163900	210273272	4145	4145	4145	4145	0
182	20250320	163800	210273272	4145	4145	4145	4145	810
183	20250320	163700	210273272	4145	4145	4145	4145	0
184	20250320	163600	210273272	4145	4145	4145	4145	0
185	20250320	163500	210273272	4145	4145	4145	4145	0
186	20250320	163400	210273272	4145	4145	4145	4145	0
187	20250320	163300	210273272	4145	4145	4145	4145	0
188	20250320	163200	210273272	4145	4145	4145	4145	0
189	20250320	163100	210273272	4145	4145	4145	4145	0
190	20250320	163000	210273272	4145	4145	4145	4145	0
191	20250320	162900	210273272	4145	4145	4145	4145	0
192	20250320	162800	210273272	4145	4145	4145	4145	0
193	20250320	162700	210273272	4145	4145	4145	4145	0
194	20250320	162600	210273272	4145	4145	4145	4145	0
195	20250320	162500	210273272	4145	4145	4145	4145	0
196	20250320	162400	210273272	4145	4145	4145	4145	0
197	20250320	162300	210273272	4145	4145	4145	4145	0
198	20250320	162200	210273272	4145	4145	4145	4145	0
199	20250320	162100	210273272	4145	4145	4145	4145	0
200	20250320	162000	210273272	4145	4145	4145	4145	0
201	20250320	161900	210273272	4145	4145	4145	4145	0
202	20250320	161800	210273272	4145	4145	4145	4145	0
203	20250320	161700	210273272	4145	4145	4145	4145	0
204	20250320	161600	210273272	4145	4145	4145	4145	0
205	20250320	161500	210273272	4145	4145	4145	4145	0
206	20250320	161400	210273272	4145	4145	4145	4145	0
207	20250320	161300	210273272	4145	4145	4145	4145	0
208	20250320	161200	210273272	4145	4145	4145	4145	0
209	20250320	161100	210273272	4145	4145	4145	4145	0
210	20250320	161000	210273272	4145	4145	4145	4145	0
211	20250320	160900	210273272	4145	4145	4145	4145	0
212	20250320	160800	210273272	4145	4145	4145	4145	810
213	20250320	160700	210273272	4145	4145	4145	4145	0
214	20250320	160600	210273272	4145	4145	4145	4145	0
215	20250320	160500	210273272	4145	4145	4145	4145	0
216	20250320	160400	210273272	4145	4145	4145	4145	0
217	20250320	160300	210273272	4145	4145	4145	4145	0
218	20250320	160200	210273272	4145	4145	4145	4145	0
219	20250320	160100	210273272	4145	4145	4145	4145	0
220	20250320	160000	210273272	4145	4145	4145	4145	0
221	20250320	155900	210273272	4145	4145	4145	4145	0
222	20250320	155800	210273272	4145	4145	4145	4145	0
223	20250320	155700	210273272	4145	4145	4145	4145	0
224	20250320	155600	210273272	4145	4145	4145	4145	0
225	20250320	155500	210273272	4145	4145	4145	4145	0
226	20250320	155400	210273272	4145	4145	4145	4145	0
227	20250320	155300	210273272	4145	4145	4145	4145	0
228	20250320	155200	210273272	4145	4145	4145	4145	0
229	20250320	155100	210273272	4145	4145	4145	4145	0
230	20250320	155000	210273272	4145	4145	4145	4145	0
231	20250320	154900	210273272	4145	4145	4145	4145	0
232	20250320	154800	210273272	4145	4145	4145	4145	0
233	20250320	154700	210273272	4145	4145	4145	4145	0
234	20250320	154600	210273272	4145	4145	4145	4145	0
235	20250320	154500	210273272	4145	4145	4145	4145	0
236	20250320	154400	210273272	4145	4145	4145	4145	0
237	20250320	154300	210273272	4145	4145	4145	4145	0
238	20250320	154200	210273272	4145	4145	4145	4145	0
239	20250320	154100	210273272	4145	4145	4145	4145	0
240	20250320	154000	210273272	4145	4145	4145	4145	0
241	20250320	153900	210273272	4145	4145	4145	4145	0
242	20250320	153800	210273272	4145	4145	4145	4145	810
243	20250320	153700	210273272	4145	4145	4145	4145	0
244	20250320	153600	210273272	4145	4145	4145	4145	0
245	20250320	153500	210273272	4145	4145	4145	4145	0
246	20250320	153400	210273272	4145	4145	4145	4145	0
247	20250320	153300	210273272	4145	4145	4145	4145	0
248	20250320	153200	210273272	4145	4145	4145	4145	0
249	20250320	153100	210273272	4145	4145	4145	4145	0
250	20250320	153000	210273272	4145	4145	4145	4145	810
251	20250320	152900	206915822	4155	4155	4155	4155	0
252	20250320	152800	206915822	4155	4155	4155	4155	0
253	20250320	152700	206915822	4155	4155	4155	4155	0
254	20250320	152600	206915822	4155	4155	4155	4155	0
255	20250320	152500	206915822	4155	4155	4155	4155	0
256	20250320	152400	206915822	4155	4155	4155	4155	0
257	20250320	152300	206915822	4155	4155	4155	4155	0
258	20250320	152200	206915822	4155	4155	4155	4155	0
259	20250320	152100	206915822	4155	4155	4155	4155	0
260	20250320	152000	206915822	4155	4155	4155	4155	0
261	20250320	151900	206915822	4155	4155	4155	4155	1
262	20250320	151800	206911667	4140	4145	4145	4140	179
263	20250320	151700	206169747	4140	4140	4140	4140	0
264	20250320	151600	206169747	4140	4140	4140	4140	0
265	20250320	151500	206169747	4140	4140	4140	4140	0
266	20250320	151400	206169747	4140	4140	4140	4140	0
267	20250320	151300	206169747	4140	4140	4140	4140	2
268	20250320	151200	206161467	4150	4150	4150	4150	0
269	20250320	151100	206161467	4150	4130	4150	4130	1150
270	20250320	151000	201391967	4130	4150	4150	4130	2
271	20250320	150900	201383687	4155	4135	4155	4130	652
272	20250320	150800	198690602	4155	4155	4155	4155	1
273	20250320	150700	198686447	4135	4155	4155	4135	211
274	20250320	150600	197813732	4155	4155	4155	4155	1
275	20250320	150500	197809577	4150	4135	4150	4135	631
276	20250320	150400	195199547	4140	4140	4140	4140	1
277	20250320	150300	195195407	4140	4140	4140	4140	5
278	20250320	150200	195174707	4140	4140	4140	4140	1
279	20250320	150100	195170567	4145	4145	4145	4145	0
280	20250320	150000	195170567	4145	4145	4145	4145	1
281	20250320	145900	195166422	4135	4135	4135	4135	0
282	20250320	145800	195166422	4135	4135	4135	4135	67
283	20250320	145700	194889377	4135	4145	4145	4135	57
284	20250320	145600	194653402	4145	4145	4145	4145	3
285	20250320	145500	194640967	4145	4145	4145	4145	1
286	20250320	145400	194636822	4150	4135	4150	4135	2
287	20250320	145300	194628537	4150	4150	4150	4150	0
288	20250320	145200	194628537	4150	4150	4150	4150	0
289	20250320	145100	194628537	4150	4150	4150	4150	0
290	20250320	145000	194628537	4150	4150	4150	4150	0
291	20250320	144900	194628537	4150	4150	4160	4150	50
292	20250320	144800	194420812	4150	4140	4150	4140	352
293	20250320	144700	192961862	4130	4135	4135	4130	540
294	20250320	144600	190728967	4135	4135	4135	4135	120
295	20250320	144500	190232767	4140	4147	4147	4135	1257
296	20250320	144400	185024880	4140	4140	4140	4140	0
297	20250320	144300	185024880	4140	4135	4140	4135	173
298	20250320	144200	184309500	4135	4135	4135	4135	12
299	20250320	144100	184259880	4140	4140	4140	4140	0
300	20250320	144000	184259880	4140	4140	4140	4140	0
301	20250320	143900	184259880	4140	4140	4140	4140	100
302	20250320	143800	183845880	4150	4150	4150	4150	0
303	20250320	143700	183845880	4150	4150	4150	4150	0
304	20250320	143600	183845880	4150	4150	4150	4150	10
305	20250320	143500	183804380	4150	4140	4150	4135	71
306	20250320	143400	183510770	4150	4145	4150	4145	5
307	20250320	143300	183490035	4150	4150	4150	4150	1
308	20250320	143200	183485885	4135	4135	4135	4135	0
309	20250320	143100	183485885	4135	4135	4135	4135	0
310	20250320	143000	183485885	4135	4135	4135	4135	0
311	20250320	142900	183485885	4135	4135	4135	4135	0
312	20250320	142800	183485885	4135	4135	4135	4135	10
313	20250320	142700	183444535	4130	4135	4135	4130	400
314	20250320	142600	181791560	4140	4140	4140	4140	0
315	20250320	142500	181791560	4140	4140	4140	4140	96
316	20250320	142400	181394120	4140	4140	4140	4140	5
317	20250320	142300	181373420	4135	4135	4135	4135	0
318	20250320	142200	181373420	4135	4135	4135	4135	243
319	20250320	142100	180368615	4140	4140	4140	4140	27
320	20250320	142000	180256835	4140	4140	4140	4140	100
321	20250320	141900	179842835	4135	4135	4140	4135	311
322	20250320	141800	178555350	4130	4130	4130	4130	0
323	20250320	141700	178555350	4130	4130	4130	4130	1
324	20250320	141600	178551220	4130	4140	4140	4130	7
325	20250320	141500	178522290	4145	4150	4150	4145	10
326	20250320	141400	178480795	4150	4150	4150	4150	0
327	20250320	141300	178480795	4150	4150	4150	4150	1
328	20250320	141200	178476645	4150	4145	4150	4145	5500
329	20250320	141100	155652280	4150	4150	4150	4150	1
330	20250320	141000	155648130	4130	4135	4135	4130	1100
331	20250320	140900	151101395	4140	4140	4140	4140	226
332	20250320	140800	150165755	4135	4135	4135	4135	500
333	20250320	140700	148098255	4140	4140	4140	4140	0
334	20250320	140600	148098255	4140	4140	4140	4140	423
335	20250320	140500	146347035	4140	4140	4140	4140	0
336	20250320	140400	146347035	4140	4140	4140	4140	0
337	20250320	140300	146347035	4140	4140	4140	4140	0
338	20250320	140200	146347035	4140	4140	4140	4140	10
339	20250320	140100	146305635	4135	4140	4140	4135	41
340	20250320	140000	146135900	4140	4145	4145	4140	1012
341	20250320	135900	141946215	4150	4150	4150	4150	0
342	20250320	135800	141946215	4150	4150	4150	4150	10
343	20250320	135700	141904715	4150	4150	4150	4150	0
344	20250320	135600	141904715	4150	4150	4150	4150	0
345	20250320	135500	141904715	4150	4150	4150	4150	0
346	20250320	135400	141904715	4150	4150	4150	4150	0
347	20250320	135300	141904715	4150	4150	4150	4150	0
348	20250320	135200	141904715	4150	4150	4150	4150	10
349	20250320	135100	141863215	4150	4150	4150	4150	1
350	20250320	135000	141859065	4145	4145	4145	4145	0
351	20250320	134900	141859065	4145	4145	4145	4145	9
352	20250320	134800	141821760	4145	4145	4145	4145	0
353	20250320	134700	141821760	4145	4145	4145	4145	0
354	20250320	134600	141821760	4145	4145	4145	4145	0
355	20250320	134500	141821760	4145	4145	4145	4145	0
356	20250320	134400	141821760	4145	4145	4145	4145	0
357	20250320	134300	141821760	4145	4155	4155	4145	31
358	20250320	134200	141693115	4160	4160	4160	4160	10
359	20250320	134100	141651515	4160	4160	4160	4160	0
360	20250320	134000	141651515	4160	4160	4160	4160	2
361	20250320	133900	141643195	4145	4145	4145	4145	3
362	20250320	133800	141630760	4155	4155	4155	4155	2
363	20250320	133700	141622450	4155	4155	4155	4155	1
364	20250320	133600	141618295	4155	4155	4155	4155	0
365	20250320	133500	141618295	4155	4155	4155	4155	0
366	20250320	133400	141618295	4155	4155	4155	4155	0
367	20250320	133300	141618295	4155	4145	4155	4145	8
368	20250320	133200	141585115	4145	4145	4145	4145	2
369	20250320	133100	141576825	4165	4165	4165	4165	0
370	20250320	133000	141576825	4165	4165	4165	4165	0
371	20250320	132900	141576825	4165	4160	4165	4145	13
372	20250320	132800	141522770	4155	4155	4155	4155	7
373	20250320	132700	141493685	4135	4135	4135	4135	213
374	20250320	132600	140612930	4135	4140	4140	4135	736
375	20250320	132500	137567810	4140	4140	4140	4140	0
376	20250320	132400	137567810	4140	4140	4140	4140	0
377	20250320	132300	137567810	4140	4140	4140	4140	0
378	20250320	132200	137567810	4140	4140	4140	4140	381
379	20250320	132100	135990470	4150	4145	4150	4145	2808
380	20250320	132000	124350810	4150	4150	4150	4150	149
381	20250320	131900	123732460	4150	4150	4150	4150	1
382	20250320	131800	123728310	4160	4160	4160	4160	1
383	20250320	131700	123724150	4160	4160	4160	4160	0
384	20250320	131600	123724150	4160	4160	4160	4160	0
385	20250320	131500	123724150	4160	4160	4160	4160	400
386	20250320	131400	122060150	4145	4150	4150	4145	213
387	20250320	131300	121176290	4150	4150	4150	4150	0
388	20250320	131200	121176290	4150	4150	4150	4150	16
389	20250320	131100	121109890	4160	4160	4160	4160	100
390	20250320	131000	120693890	4150	4150	4150	4150	1
391	20250320	130900	120689740	4165	4165	4165	4165	0
392	20250320	130800	120689740	4165	4160	4165	4150	132
393	20250320	130700	120140925	4160	4160	4160	4160	600
394	20250320	130600	117644925	4150	4150	4150	4150	0
395	20250320	130500	117644925	4150	4150	4150	4150	0
396	20250320	130400	117644925	4150	4150	4150	4150	0
397	20250320	130300	117644925	4150	4150	4150	4150	0
398	20250320	130200	117644925	4150	4150	4150	4150	0
399	20250320	130100	117644925	4150	4145	4150	4145	63
400	20250320	130000	117383780	4150	4155	4155	4150	1588
401	20250320	125900	110792170	4155	4155	4155	4155	0
402	20250320	125800	110792170	4155	4155	4155	4155	0
403	20250320	125700	110792170	4155	4155	4155	4155	0
404	20250320	125600	110792170	4155	4155	4155	4155	0
405	20250320	125500	110792170	4155	4155	4155	4155	0
406	20250320	125400	110792170	4155	4155	4155	4155	1
407	20250320	125300	110788015	4165	4165	4165	4165	0
408	20250320	125200	110788015	4165	4160	4165	4160	14
409	20250320	125100	110729770	4160	4160	4160	4160	0
410	20250320	125000	110729770	4160	4160	4160	4160	101
411	20250320	124900	110309610	4160	4160	4160	4160	15
412	20250320	124800	110247210	4165	4165	4165	4165	0
413	20250320	124700	110247210	4165	4165	4165	4165	10
414	20250320	124600	110205560	4165	4165	4165	4165	0
415	20250320	124500	110205560	4165	4165	4165	4165	10
416	20250320	124400	110163910	4165	4165	4165	4165	1
417	20250320	124300	110159745	4165	4165	4165	4165	1
418	20250320	124200	110155580	4160	4160	4160	4160	616
419	20250320	124100	107593020	4160	4160	4160	4160	0
420	20250320	124000	107593020	4160	4160	4160	4160	403
421	20250320	123900	105916540	4155	4155	4155	4155	0
422	20250320	123800	105916540	4155	4155	4155	4155	428
423	20250320	123700	104138200	4155	4155	4155	4155	356
424	20250320	123600	102659020	4150	4150	4150	4150	1
425	20250320	123500	102654870	4150	4150	4150	4150	1
426	20250320	123400	102650720	4150	4150	4150	4150	484
427	20250320	123300	100642120	4155	4155	4155	4155	0
428	20250320	123200	100642120	4155	4155	4155	4155	1
429	20250320	123100	100637965	4155	4155	4155	4155	0
430	20250320	123000	100637965	4155	4155	4155	4155	1
431	20250320	122900	100633810	4155	4150	4155	4150	241
432	20250320	122800	99633655	4155	4160	4160	4155	195
433	20250320	122700	98823415	4150	4155	4155	4150	1679
434	20250320	122600	91854240	4150	4150	4150	4150	0
435	20250320	122500	91854240	4150	4150	4150	4150	0
436	20250320	122400	91854240	4150	4155	4155	4145	2469
437	20250320	122300	81606545	4150	4150	4150	4150	0
438	20250320	122200	81606545	4150	4150	4150	4150	0
439	20250320	122100	81606545	4150	4150	4150	4150	0
440	20250320	122000	81606545	4150	4150	4150	4150	0
441	20250320	121900	81606545	4150	4150	4150	4150	0
442	20250320	121800	81606545	4150	4150	4150	4150	9
443	20250320	121700	81569195	4150	4150	4150	4150	13
444	20250320	121600	81515245	4160	4155	4160	4150	1605
445	20250320	121500	74854460	4155	4155	4155	4155	0
446	20250320	121400	74854460	4155	4155	4155	4155	100
447	20250320	121300	74438960	4150	4150	4150	4150	0
448	20250320	121200	74438960	4150	4155	4155	4150	1340
449	20250320	121100	68875485	4155	4155	4155	4155	0
450	20250320	121000	68875485	4155	4155	4155	4155	0
451	20250320	120900	68875485	4155	4155	4155	4155	0
452	20250320	120800	68875485	4155	4155	4155	4155	0
453	20250320	120700	68875485	4155	4155	4155	4155	0
454	20250320	120600	68875485	4155	4155	4155	4155	1
455	20250320	120500	68871330	4160	4160	4160	4160	0
456	20250320	120400	68871330	4160	4160	4160	4160	0
457	20250320	120300	68871330	4160	4160	4160	4160	10
458	20250320	120200	68829730	4160	4155	4160	4155	54
459	20250320	120100	68605340	4160	4160	4160	4160	0
460	20250320	120000	68605340	4160	4160	4160	4160	0
461	20250320	115900	68605340	4160	4160	4160	4160	0
462	20250320	115800	68605340	4160	4160	4160	4160	0
463	20250320	115700	68605340	4160	4160	4160	4160	0
464	20250320	115600	68605340	4160	4160	4160	4160	1
465	20250320	115500	68601180	4160	4160	4160	4160	0
466	20250320	115400	68601180	4160	4160	4160	4160	0
467	20250320	115300	68601180	4160	4160	4160	4160	0
468	20250320	115200	68601180	4160	4160	4160	4160	0
469	20250320	115100	68601180	4160	4160	4160	4160	0
470	20250320	115000	68601180	4160	4160	4160	4160	0
471	20250320	114900	68601180	4160	4160	4160	4160	1
472	20250320	114800	68597020	4160	4160	4160	4160	2
473	20250320	114700	68588700	4160	4160	4160	4160	0
474	20250320	114600	68588700	4160	4160	4160	4160	0
475	20250320	114500	68588700	4160	4160	4160	4160	0
476	20250320	114400	68588700	4160	4160	4160	4160	0
477	20250320	114300	68588700	4160	4160	4160	4160	0
478	20250320	114200	68588700	4160	4160	4160	4160	0
479	20250320	114100	68588700	4160	4160	4160	4160	0
480	20250320	114000	68588700	4160	4160	4160	4160	1
481	20250320	113900	68584540	4155	4155	4155	4155	0
482	20250320	113800	68584540	4155	4155	4155	4155	0
483	20250320	113700	68584540	4155	4155	4155	4155	0
484	20250320	113600	68584540	4155	4155	4155	4155	0
485	20250320	113500	68584540	4155	4155	4155	4155	85
486	20250320	113400	68231365	4160	4150	4160	4150	54
487	20250320	113300	68007175	4155	4155	4155	4155	0
488	20250320	113200	68007175	4155	4155	4155	4155	51
489	20250320	113100	67795270	4155	4155	4155	4155	0
490	20250320	113000	67795270	4155	4155	4155	4155	8
491	20250320	112900	67762030	4155	4155	4155	4155	1
492	20250320	112800	67757875	4145	4145	4145	4145	0
493	20250320	112700	67757875	4145	4145	4145	4145	2
494	20250320	112600	67749585	4145	4155	4155	4145	858
495	20250320	112500	64190500	4155	4155	4155	4155	0
496	20250320	112400	64190500	4155	4155	4155	4155	0
497	20250320	112300	64190500	4155	4150	4155	4150	52
498	20250320	112200	63974460	4155	4155	4155	4155	0
499	20250320	112100	63974460	4155	4155	4155	4150	247
500	20250320	112000	62948875	4155	4155	4155	4155	0
501	20250320	111900	62948875	4155	4155	4155	4155	3
502	20250320	111800	62936410	4155	4160	4160	4155	452
503	20250320	111700	61057430	4165	4165	4165	4165	0
504	20250320	111600	61057430	4165	4165	4165	4165	42
505	20250320	111500	60882500	4160	4160	4160	4160	0
506	20250320	111400	60882500	4160	4165	4165	4160	156
507	20250320	111300	60232790	4165	4165	4165	4165	1
508	20250320	111200	60228625	4165	4165	4165	4165	0
509	20250320	111100	60228625	4165	4165	4165	4165	2
510	20250320	111000	60220295	4165	4165	4165	4165	1
511	20250320	110900	60216130	4165	4165	4165	4165	2
512	20250320	110800	60207800	4165	4165	4165	4165	1
513	20250320	110700	60203635	4160	4160	4160	4160	0
514	20250320	110600	60203635	4160	4160	4160	4160	7
515	20250320	110500	60174515	4160	4160	4160	4160	36
516	20250320	110400	60024755	4160	4160	4160	4160	14
517	20250320	110300	59966515	4165	4160	4165	4160	3
518	20250320	110200	59954030	4155	4155	4155	4155	0
519	20250320	110100	59954030	4155	4155	4155	4155	1
520	20250320	110000	59949875	4160	4160	4160	4160	1
521	20250320	105900	59945715	4165	4165	4165	4165	0
522	20250320	105800	59945715	4165	4165	4165	4165	0
523	20250320	105700	59945715	4165	4165	4165	4165	0
524	20250320	105600	59945715	4165	4165	4165	4165	1
525	20250320	105500	59941550	4150	4150	4150	4150	0
526	20250320	105400	59941550	4150	4150	4150	4150	0
527	20250320	105300	59941550	4150	4160	4160	4150	1016
528	20250320	105200	55724110	4155	4155	4155	4155	0
529	20250320	105100	55724110	4155	4160	4160	4155	564
530	20250320	105000	53379440	4160	4160	4160	4160	0
531	20250320	104900	53379440	4160	4160	4160	4160	27
532	20250320	104800	53267120	4160	4160	4160	4160	4
533	20250320	104700	53250480	4155	4155	4155	4155	14
534	20250320	104600	53192310	4150	4155	4155	4150	267
535	20250320	104500	52083870	4150	4150	4150	4150	0
536	20250320	104400	52083870	4150	4150	4150	4150	2
537	20250320	104300	52075570	4155	4160	4160	4155	57
538	20250320	104200	51838730	4150	4150	4150	4150	0
539	20250320	104100	51838730	4150	4150	4150	4150	0
540	20250320	104000	51838730	4150	4150	4150	4150	0
541	20250320	103900	51838730	4150	4150	4150	4150	0
542	20250320	103800	51838730	4150	4160	4160	4150	1027
543	20250320	103700	47574920	4155	4155	4155	4155	0
544	20250320	103600	47574920	4155	4155	4155	4155	0
545	20250320	103500	47574920	4155	4155	4155	4155	0
546	20250320	103400	47574920	4155	4165	4165	4155	406
547	20250320	103300	45887690	4170	4170	4170	4170	17
548	20250320	103200	45816800	4170	4170	4170	4170	1
549	20250320	103100	45812630	4170	4170	4170	4170	0
550	20250320	103000	45812630	4170	4170	4170	4170	0
551	20250320	102900	45812630	4170	4170	4170	4170	2
552	20250320	102800	45804290	4170	4165	4170	4165	72
553	20250320	102700	45504325	4160	4160	4160	4160	0
554	20250320	102600	45504325	4160	4160	4160	4160	100
555	20250320	102500	45088325	4170	4170	4170	4170	0
556	20250320	102400	45088325	4170	4170	4170	4170	0
557	20250320	102300	45088325	4170	4170	4170	4170	2
558	20250320	102200	45079985	4160	4160	4160	4160	11
559	20250320	102100	45034225	4160	4160	4160	4160	1
560	20250320	102000	45030065	4170	4170	4170	4170	0
561	20250320	101900	45030065	4170	4170	4170	4170	0
562	20250320	101800	45030065	4170	4170	4170	4170	0
563	20250320	101700	45030065	4170	4170	4170	4170	10
564	20250320	101600	44988365	4160	4160	4160	4160	50
565	20250320	101500	44780365	4155	4155	4155	4155	0
566	20250320	101400	44780365	4155	4155	4155	4155	0
567	20250320	101300	44780365	4155	4165	4165	4155	3815
568	20250320	101200	28919180	4170	4170	4170	4170	11
569	20250320	101100	28873310	4170	4170	4170	4170	1
570	20250320	101000	28869140	4170	4170	4170	4170	67
571	20250320	100900	28589750	4185	4185	4185	4185	0
572	20250320	100800	28589750	4185	4160	4185	4160	868
573	20250320	100700	24978815	4165	4165	4165	4165	49
574	20250320	100600	24774730	4165	4170	4170	4165	427
575	20250320	100500	22995845	4170	4170	4170	4170	0
576	20250320	100400	22995845	4170	4170	4170	4170	90
577	20250320	100300	22620545	4170	4170	4170	4170	4
578	20250320	100200	22603865	4170	4170	4170	4170	0
579	20250320	100100	22603865	4170	4185	4185	4170	7
580	20250320	100000	22574645	4165	4165	4165	4165	0
581	20250320	095900	22574645	4165	4165	4165	4165	0
582	20250320	095800	22574645	4165	4165	4165	4165	0
583	20250320	095700	22574645	4165	4165	4165	4165	0
584	20250320	095600	22574645	4165	4165	4165	4165	0
585	20250320	095500	22574645	4165	4175	4175	4165	350
586	20250320	095400	21116030	4180	4180	4180	4180	0
587	20250320	095300	21116030	4180	4180	4180	4180	0
588	20250320	095200	21116030	4180	4180	4180	4180	0
589	20250320	095100	21116030	4180	4180	4180	4180	2
590	20250320	095000	21107670	4180	4180	4180	4180	0
591	20250320	094900	21107670	4180	4180	4180	4180	7
592	20250320	094800	21078410	4185	4185	4185	4185	0
593	20250320	094700	21078410	4185	4185	4185	4185	0
594	20250320	094600	21078410	4185	4180	4185	4180	102
595	20250320	094500	20652005	4180	4180	4180	4180	0
596	20250320	094400	20652005	4180	4180	4180	4180	5
597	20250320	094300	20631105	4180	4180	4180	4180	2
598	20250320	094200	20622745	4185	4185	4185	4185	0
599	20250320	094100	20622745	4185	4185	4185	4185	0
600	20250320	094000	20622745	4185	4185	4185	4185	0
601	20250320	093900	20622745	4185	4185	4185	4185	0
602	20250320	093800	20622745	4185	4185	4185	4185	0
603	20250320	093700	20622745	4185	4185	4185	4185	0
604	20250320	093600	20622745	4185	4185	4185	4185	0
605	20250320	093500	20622745	4185	4185	4185	4185	2
606	20250320	093400	20614375	4185	4185	4185	4185	2
607	20250320	093300	20606005	4165	4165	4165	4165	57
608	20250320	093200	20368600	4165	4165	4165	4165	0
609	20250320	093100	20368600	4165	4165	4165	4165	50
610	20250320	093000	20160350	4165	4165	4165	4165	5
611	20250320	092900	20139525	4165	4165	4165	4165	2
612	20250320	092800	20131195	4165	4165	4165	4165	141
613	20250320	092700	19543930	4160	4160	4160	4160	0
614	20250320	092600	19543930	4160	4185	4185	4160	263
615	20250320	092500	18448565	4180	4180	4180	4180	500
616	20250320	092400	16358565	4175	4175	4175	4175	0
617	20250320	092300	16358565	4175	4175	4175	4175	7
618	20250320	092200	16329340	4175	4175	4175	4175	2
619	20250320	092100	16320990	4160	4170	4170	4160	1222
620	20250320	092000	11237170	4175	4175	4175	4175	3
621	20250320	091900	11224645	4180	4180	4180	4180	1
622	20250320	091800	11220465	4160	4160	4160	4160	0
623	20250320	091700	11220465	4160	4160	4160	4160	0
624	20250320	091600	11220465	4160	4165	4165	4160	301
625	20250320	091500	9968045	4165	4172	4172	4165	60
626	20250320	091400	9718075	4160	4160	4160	4160	0
627	20250320	091300	9718075	4160	4175	4180	4160	252
628	20250320	091200	8666395	4175	4175	4175	4175	500
629	20250320	091100	6578895	4190	4175	4190	4155	1143
630	20250320	091000	1824965	4195	4195	4195	4195	100
631	20250320	090900	1405465	4195	4180	4195	4180	2
632	20250320	090800	1397090	4180	4180	4180	4180	29
633	20250320	090700	1275870	4200	4200	4200	4200	0
634	20250320	090600	1275870	4200	4180	4200	4180	74
635	20250320	090500	966510	4200	4200	4200	4200	1
636	20250320	090400	962310	4180	4180	4180	4180	0
637	20250320	090300	962310	4180	4180	4180	4180	0
638	20250320	090200	962310	4180	4180	4180	4180	0
639	20250320	090100	962310	4180	4180	4180	4180	90
640	20250320	090000	586110	4210	4185	4210	4185	139