KissMeData/252990/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	210100	694109275	5030	5030	5030	5030	3654
3	20250320	210000	694109275	5030	5030	5030	5030	0
4	20250320	205900	694109275	5030	5030	5030	5030	0
5	20250320	205800	694109275	5030	5030	5030	5030	0
6	20250320	205700	694109275	5030	5030	5030	5030	0
7	20250320	205600	694109275	5030	5030	5030	5030	0
8	20250320	205500	694109275	5030	5030	5030	5030	0
9	20250320	205400	694109275	5030	5030	5030	5030	0
10	20250320	205300	694109275	5030	5030	5030	5030	0
11	20250320	205200	694109275	5030	5030	5030	5030	0
12	20250320	205100	694109275	5030	5030	5030	5030	0
13	20250320	205000	694109275	5030	5030	5030	5030	0
14	20250320	204900	694109275	5030	5030	5030	5030	0
15	20250320	204800	694109275	5030	5030	5030	5030	0
16	20250320	204700	694109275	5030	5030	5030	5030	0
17	20250320	204600	694109275	5030	5030	5030	5030	0
18	20250320	204500	694109275	5030	5030	5030	5030	0
19	20250320	204400	694109275	5030	5030	5030	5030	0
20	20250320	204300	694109275	5030	5030	5030	5030	0
21	20250320	204200	694109275	5030	5030	5030	5030	0
22	20250320	204100	694109275	5030	5030	5030	5030	0
23	20250320	204000	694109275	5030	5030	5030	5030	0
24	20250320	203900	694109275	5030	5030	5030	5030	0
25	20250320	203800	694109275	5030	5030	5030	5030	0
26	20250320	203700	694109275	5030	5030	5030	5030	0
27	20250320	203600	694109275	5030	5030	5030	5030	0
28	20250320	203500	694109275	5030	5030	5030	5030	0
29	20250320	203400	694109275	5030	5030	5030	5030	0
30	20250320	203300	694109275	5030	5030	5030	5030	0
31	20250320	203200	694109275	5030	5030	5030	5030	0
32	20250320	203100	694109275	5030	5030	5030	5030	3654
33	20250320	203000	694109275	5030	5030	5030	5030	0
34	20250320	202900	694109275	5030	5030	5030	5030	0
35	20250320	202800	694109275	5030	5030	5030	5030	0
36	20250320	202700	694109275	5030	5030	5030	5030	0
37	20250320	202600	694109275	5030	5030	5030	5030	0
38	20250320	202500	694109275	5030	5030	5030	5030	0
39	20250320	202400	694109275	5030	5030	5030	5030	0
40	20250320	202300	694109275	5030	5030	5030	5030	0
41	20250320	202200	694109275	5030	5030	5030	5030	0
42	20250320	202100	694109275	5030	5030	5030	5030	0
43	20250320	202000	694109275	5030	5030	5030	5030	0
44	20250320	201900	694109275	5030	5030	5030	5030	0
45	20250320	201800	694109275	5030	5030	5030	5030	0
46	20250320	201700	694109275	5030	5030	5030	5030	0
47	20250320	201600	694109275	5030	5030	5030	5030	0
48	20250320	201500	694109275	5030	5030	5030	5030	0
49	20250320	201400	694109275	5030	5030	5030	5030	0
50	20250320	201300	694109275	5030	5030	5030	5030	0
51	20250320	201200	694109275	5030	5030	5030	5030	0
52	20250320	201100	694109275	5030	5030	5030	5030	0
53	20250320	201000	694109275	5030	5030	5030	5030	0
54	20250320	200900	694109275	5030	5030	5030	5030	0
55	20250320	200800	694109275	5030	5030	5030	5030	0
56	20250320	200700	694109275	5030	5030	5030	5030	0
57	20250320	200600	694109275	5030	5030	5030	5030	0
58	20250320	200500	694109275	5030	5030	5030	5030	0
59	20250320	200400	694109275	5030	5030	5030	5030	0
60	20250320	200300	694109275	5030	5030	5030	5030	0
61	20250320	200200	694109275	5030	5030	5030	5030	0
62	20250320	200100	694109275	5030	5030	5030	5030	3654
63	20250320	200000	694109275	5030	5030	5030	5030	0
64	20250320	195900	694109275	5030	5030	5030	5030	0
65	20250320	195800	694109275	5030	5030	5030	5030	0
66	20250320	195700	694109275	5030	5030	5030	5030	0
67	20250320	195600	694109275	5030	5030	5030	5030	0
68	20250320	195500	694109275	5030	5030	5030	5030	0
69	20250320	195400	694109275	5030	5030	5030	5030	0
70	20250320	195300	694109275	5030	5030	5030	5030	0
71	20250320	195200	694109275	5030	5030	5030	5030	0
72	20250320	195100	694109275	5030	5030	5030	5030	0
73	20250320	195000	694109275	5030	5030	5030	5030	0
74	20250320	194900	694109275	5030	5030	5030	5030	0
75	20250320	194800	694109275	5030	5030	5030	5030	0
76	20250320	194700	694109275	5030	5030	5030	5030	0
77	20250320	194600	694109275	5030	5030	5030	5030	0
78	20250320	194500	694109275	5030	5030	5030	5030	0
79	20250320	194400	694109275	5030	5030	5030	5030	0
80	20250320	194300	694109275	5030	5030	5030	5030	0
81	20250320	194200	694109275	5030	5030	5030	5030	0
82	20250320	194100	694109275	5030	5030	5030	5030	0
83	20250320	194000	694109275	5030	5030	5030	5030	0
84	20250320	193900	694109275	5030	5030	5030	5030	0
85	20250320	193800	694109275	5030	5030	5030	5030	0
86	20250320	193700	694109275	5030	5030	5030	5030	0
87	20250320	193600	694109275	5030	5030	5030	5030	0
88	20250320	193500	694109275	5030	5030	5030	5030	0
89	20250320	193400	694109275	5030	5030	5030	5030	0
90	20250320	193300	694109275	5030	5030	5030	5030	0
91	20250320	193200	694109275	5030	5030	5030	5030	0
92	20250320	193100	694109275	5030	5030	5030	5030	3654
93	20250320	193000	694109275	5030	5030	5030	5030	0
94	20250320	192900	694109275	5030	5030	5030	5030	0
95	20250320	192800	694109275	5030	5030	5030	5030	0
96	20250320	192700	694109275	5030	5030	5030	5030	0
97	20250320	192600	694109275	5030	5030	5030	5030	0
98	20250320	192500	694109275	5030	5030	5030	5030	0
99	20250320	192400	694109275	5030	5030	5030	5030	0
100	20250320	192300	694109275	5030	5030	5030	5030	0
101	20250320	192200	694109275	5030	5030	5030	5030	0
102	20250320	192100	694109275	5030	5030	5030	5030	0
103	20250320	192000	694109275	5030	5030	5030	5030	0
104	20250320	191900	694109275	5030	5030	5030	5030	0
105	20250320	191800	694109275	5030	5030	5030	5030	0
106	20250320	191700	694109275	5030	5030	5030	5030	0
107	20250320	191600	694109275	5030	5030	5030	5030	0
108	20250320	191500	694109275	5030	5030	5030	5030	0
109	20250320	191400	694109275	5030	5030	5030	5030	0
110	20250320	191300	694109275	5030	5030	5030	5030	0
111	20250320	191200	694109275	5030	5030	5030	5030	0
112	20250320	191100	694109275	5030	5030	5030	5030	0
113	20250320	191000	694109275	5030	5030	5030	5030	0
114	20250320	190900	694109275	5030	5030	5030	5030	0
115	20250320	190800	694109275	5030	5030	5030	5030	0
116	20250320	190700	694109275	5030	5030	5030	5030	0
117	20250320	190600	694109275	5030	5030	5030	5030	0
118	20250320	190500	694109275	5030	5030	5030	5030	0
119	20250320	190400	694109275	5030	5030	5030	5030	0
120	20250320	190300	694109275	5030	5030	5030	5030	0
121	20250320	190200	694109275	5030	5030	5030	5030	0
122	20250320	190100	694109275	5030	5030	5030	5030	3654
123	20250320	190000	694109275	5030	5030	5030	5030	0
124	20250320	185900	694109275	5030	5030	5030	5030	0
125	20250320	185800	694109275	5030	5030	5030	5030	0
126	20250320	185700	694109275	5030	5030	5030	5030	0
127	20250320	185600	694109275	5030	5030	5030	5030	0
128	20250320	185500	694109275	5030	5030	5030	5030	0
129	20250320	185400	694109275	5030	5030	5030	5030	0
130	20250320	185300	694109275	5030	5030	5030	5030	0
131	20250320	185200	694109275	5030	5030	5030	5030	0
132	20250320	185100	694109275	5030	5030	5030	5030	0
133	20250320	185000	694109275	5030	5030	5030	5030	0
134	20250320	184900	694109275	5030	5030	5030	5030	0
135	20250320	184800	694109275	5030	5030	5030	5030	0
136	20250320	184700	694109275	5030	5030	5030	5030	0
137	20250320	184600	694109275	5030	5030	5030	5030	0
138	20250320	184500	694109275	5030	5030	5030	5030	0
139	20250320	184400	694109275	5030	5030	5030	5030	0
140	20250320	184300	694109275	5030	5030	5030	5030	0
141	20250320	184200	694109275	5030	5030	5030	5030	0
142	20250320	184100	694109275	5030	5030	5030	5030	0
143	20250320	184000	694109275	5030	5030	5030	5030	0
144	20250320	183900	694109275	5030	5030	5030	5030	0
145	20250320	183800	694109275	5030	5030	5030	5030	0
146	20250320	183700	694109275	5030	5030	5030	5030	0
147	20250320	183600	694109275	5030	5030	5030	5030	0
148	20250320	183500	694109275	5030	5030	5030	5030	0
149	20250320	183400	694109275	5030	5030	5030	5030	0
150	20250320	183300	694109275	5030	5030	5030	5030	0
151	20250320	183200	694109275	5030	5030	5030	5030	0
152	20250320	183100	694109275	5030	5030	5030	5030	3654
153	20250320	183000	694109275	5030	5030	5030	5030	0
154	20250320	182900	694109275	5030	5030	5030	5030	0
155	20250320	182800	694109275	5030	5030	5030	5030	0
156	20250320	182700	694109275	5030	5030	5030	5030	0
157	20250320	182600	694109275	5030	5030	5030	5030	0
158	20250320	182500	694109275	5030	5030	5030	5030	0
159	20250320	182400	694109275	5030	5030	5030	5030	0
160	20250320	182300	694109275	5030	5030	5030	5030	0
161	20250320	182200	694109275	5030	5030	5030	5030	0
162	20250320	182100	694109275	5030	5030	5030	5030	0
163	20250320	182000	694109275	5030	5030	5030	5030	0
164	20250320	181900	694109275	5030	5030	5030	5030	0
165	20250320	181800	694109275	5030	5030	5030	5030	0
166	20250320	181700	694109275	5030	5030	5030	5030	0
167	20250320	181600	694109275	5030	5030	5030	5030	0
168	20250320	181500	694109275	5030	5030	5030	5030	0
169	20250320	181400	694109275	5030	5030	5030	5030	0
170	20250320	181300	694109275	5030	5030	5030	5030	0
171	20250320	181200	694109275	5030	5030	5030	5030	0
172	20250320	181100	694109275	5030	5030	5030	5030	0
173	20250320	181000	694109275	5030	5030	5030	5030	0
174	20250320	180900	694109275	5030	5030	5030	5030	0
175	20250320	180800	694109275	5030	5030	5030	5030	0
176	20250320	180700	694109275	5030	5030	5030	5030	0
177	20250320	180600	694109275	5030	5030	5030	5030	0
178	20250320	180500	694109275	5030	5030	5030	5030	0
179	20250320	180400	694109275	5030	5030	5030	5030	0
180	20250320	180300	694109275	5030	5030	5030	5030	0
181	20250320	180200	694109275	5030	5030	5030	5030	0
182	20250320	180100	694109275	5030	5030	5030	5030	3654
183	20250320	180000	694109275	5030	5030	5030	5030	0
184	20250320	175900	694109275	5030	5030	5030	5030	0
185	20250320	175800	694109275	5030	5030	5030	5030	0
186	20250320	175700	694109275	5030	5030	5030	5030	0
187	20250320	175600	694109275	5030	5030	5030	5030	0
188	20250320	175500	694109275	5030	5030	5030	5030	0
189	20250320	175400	694109275	5030	5030	5030	5030	0
190	20250320	175300	694109275	5030	5030	5030	5030	0
191	20250320	175200	694109275	5030	5030	5030	5030	0
192	20250320	175100	694109275	5030	5030	5030	5030	0
193	20250320	175000	694109275	5030	5030	5030	5030	0
194	20250320	174900	694109275	5030	5030	5030	5030	0
195	20250320	174800	694109275	5030	5030	5030	5030	0
196	20250320	174700	694109275	5030	5030	5030	5030	0
197	20250320	174600	694109275	5030	5030	5030	5030	0
198	20250320	174500	694109275	5030	5030	5030	5030	0
199	20250320	174400	694109275	5030	5030	5030	5030	0
200	20250320	174300	694109275	5030	5030	5030	5030	0
201	20250320	174200	694109275	5030	5030	5030	5030	0
202	20250320	174100	694109275	5030	5030	5030	5030	0
203	20250320	174000	694109275	5030	5030	5030	5030	0
204	20250320	173900	694109275	5030	5030	5030	5030	0
205	20250320	173800	694109275	5030	5030	5030	5030	0
206	20250320	173700	694109275	5030	5030	5030	5030	0
207	20250320	173600	694109275	5030	5030	5030	5030	0
208	20250320	173500	694109275	5030	5030	5030	5030	0
209	20250320	173400	694109275	5030	5030	5030	5030	0
210	20250320	173300	694109275	5030	5030	5030	5030	0
211	20250320	173200	694109275	5030	5030	5030	5030	0
212	20250320	173100	694109275	5030	5030	5030	5030	3654
213	20250320	173000	694109275	5030	5030	5030	5030	0
214	20250320	172900	694109275	5030	5030	5030	5030	0
215	20250320	172800	694109275	5030	5030	5030	5030	0
216	20250320	172700	694109275	5030	5030	5030	5030	0
217	20250320	172600	694109275	5030	5030	5030	5030	0
218	20250320	172500	694109275	5030	5030	5030	5030	0
219	20250320	172400	694109275	5030	5030	5030	5030	0
220	20250320	172300	694109275	5030	5030	5030	5030	0
221	20250320	172200	694109275	5030	5030	5030	5030	0
222	20250320	172100	694109275	5030	5030	5030	5030	0
223	20250320	172000	694109275	5030	5030	5030	5030	0
224	20250320	171900	694109275	5030	5030	5030	5030	0
225	20250320	171800	694109275	5030	5030	5030	5030	0
226	20250320	171700	694109275	5030	5030	5030	5030	0
227	20250320	171600	694109275	5030	5030	5030	5030	0
228	20250320	171500	694109275	5030	5030	5030	5030	0
229	20250320	171400	694109275	5030	5030	5030	5030	0
230	20250320	171300	694109275	5030	5030	5030	5030	0
231	20250320	171200	694109275	5030	5030	5030	5030	0
232	20250320	171100	694109275	5030	5030	5030	5030	0
233	20250320	171000	694109275	5030	5030	5030	5030	0
234	20250320	170900	694109275	5030	5030	5030	5030	0
235	20250320	170800	694109275	5030	5030	5030	5030	0
236	20250320	170700	694109275	5030	5030	5030	5030	0
237	20250320	170600	694109275	5030	5030	5030	5030	0
238	20250320	170500	694109275	5030	5030	5030	5030	0
239	20250320	170400	694109275	5030	5030	5030	5030	0
240	20250320	170300	694109275	5030	5030	5030	5030	0
241	20250320	170200	694109275	5030	5030	5030	5030	0
242	20250320	170100	694109275	5030	5030	5030	5030	3654
243	20250320	170000	694109275	5030	5030	5030	5030	0
244	20250320	165900	694109275	5030	5030	5030	5030	0
245	20250320	165800	694109275	5030	5030	5030	5030	0
246	20250320	165700	694109275	5030	5030	5030	5030	0
247	20250320	165600	694109275	5030	5030	5030	5030	0
248	20250320	165500	694109275	5030	5030	5030	5030	0
249	20250320	165400	694109275	5030	5030	5030	5030	0
250	20250320	165300	694109275	5030	5030	5030	5030	0
251	20250320	165200	694109275	5030	5030	5030	5030	0
252	20250320	165100	694109275	5030	5030	5030	5030	0
253	20250320	165000	694109275	5030	5030	5030	5030	0
254	20250320	164900	694109275	5030	5030	5030	5030	0
255	20250320	164800	694109275	5030	5030	5030	5030	0
256	20250320	164700	694109275	5030	5030	5030	5030	0
257	20250320	164600	694109275	5030	5030	5030	5030	0
258	20250320	164500	694109275	5030	5030	5030	5030	0
259	20250320	164400	694109275	5030	5030	5030	5030	0
260	20250320	164300	694109275	5030	5030	5030	5030	0
261	20250320	164200	694109275	5030	5030	5030	5030	0
262	20250320	164100	694109275	5030	5030	5030	5030	0
263	20250320	164000	694109275	5030	5030	5030	5030	0
264	20250320	163900	694109275	5030	5030	5030	5030	0
265	20250320	163800	694109275	5030	5030	5030	5030	0
266	20250320	163700	694109275	5030	5030	5030	5030	0
267	20250320	163600	694109275	5030	5030	5030	5030	0
268	20250320	163500	694109275	5030	5030	5030	5030	0
269	20250320	163400	694109275	5030	5030	5030	5030	0
270	20250320	163300	694109275	5030	5030	5030	5030	0
271	20250320	163200	694109275	5030	5030	5030	5030	0
272	20250320	163100	694109275	5030	5030	5030	5030	3654
273	20250320	163000	694109275	5030	5030	5030	5030	0
274	20250320	162900	694109275	5030	5030	5030	5030	0
275	20250320	162800	694109275	5030	5030	5030	5030	0
276	20250320	162700	694109275	5030	5030	5030	5030	0
277	20250320	162600	694109275	5030	5030	5030	5030	0
278	20250320	162500	694109275	5030	5030	5030	5030	0
279	20250320	162400	694109275	5030	5030	5030	5030	0
280	20250320	162300	694109275	5030	5030	5030	5030	0
281	20250320	162200	694109275	5030	5030	5030	5030	0
282	20250320	162100	694109275	5030	5030	5030	5030	0
283	20250320	162000	694109275	5030	5030	5030	5030	0
284	20250320	161900	694109275	5030	5030	5030	5030	0
285	20250320	161800	694109275	5030	5030	5030	5030	0
286	20250320	161700	694109275	5030	5030	5030	5030	0
287	20250320	161600	694109275	5030	5030	5030	5030	0
288	20250320	161500	694109275	5030	5030	5030	5030	0
289	20250320	161400	694109275	5030	5030	5030	5030	0
290	20250320	161300	694109275	5030	5030	5030	5030	0
291	20250320	161200	694109275	5030	5030	5030	5030	0
292	20250320	161100	694109275	5030	5030	5030	5030	0
293	20250320	161000	694109275	5030	5030	5030	5030	0
294	20250320	160900	694109275	5030	5030	5030	5030	0
295	20250320	160800	694109275	5030	5030	5030	5030	0
296	20250320	160700	694109275	5030	5030	5030	5030	0
297	20250320	160600	694109275	5030	5030	5030	5030	0
298	20250320	160500	694109275	5030	5030	5030	5030	0
299	20250320	160400	694109275	5030	5030	5030	5030	0
300	20250320	160300	694109275	5030	5030	5030	5030	0
301	20250320	160200	694109275	5030	5030	5030	5030	0
302	20250320	160100	694109275	5030	5030	5030	5030	3654
303	20250320	160000	694109275	5030	5030	5030	5030	0
304	20250320	155900	694109275	5030	5030	5030	5030	0
305	20250320	155800	694109275	5030	5030	5030	5030	0
306	20250320	155700	694109275	5030	5030	5030	5030	0
307	20250320	155600	694109275	5030	5030	5030	5030	0
308	20250320	155500	694109275	5030	5030	5030	5030	0
309	20250320	155400	694109275	5030	5030	5030	5030	0
310	20250320	155300	694109275	5030	5030	5030	5030	0
311	20250320	155200	694109275	5030	5030	5030	5030	0
312	20250320	155100	694109275	5030	5030	5030	5030	0
313	20250320	155000	694109275	5030	5030	5030	5030	0
314	20250320	154900	694109275	5030	5030	5030	5030	0
315	20250320	154800	694109275	5030	5030	5030	5030	0
316	20250320	154700	694109275	5030	5030	5030	5030	0
317	20250320	154600	694109275	5030	5030	5030	5030	0
318	20250320	154500	694109275	5030	5030	5030	5030	0
319	20250320	154400	694109275	5030	5030	5030	5030	0
320	20250320	154300	694109275	5030	5030	5030	5030	0
321	20250320	154200	694109275	5030	5030	5030	5030	0
322	20250320	154100	694109275	5030	5030	5030	5030	0
323	20250320	154000	694109275	5030	5030	5030	5030	0
324	20250320	153900	694109275	5030	5030	5030	5030	0
325	20250320	153800	694109275	5030	5030	5030	5030	0
326	20250320	153700	694109275	5030	5030	5030	5030	0
327	20250320	153600	694109275	5030	5030	5030	5030	0
328	20250320	153500	694109275	5030	5030	5030	5030	0
329	20250320	153400	694109275	5030	5030	5030	5030	0
330	20250320	153300	694109275	5030	5030	5030	5030	0
331	20250320	153200	694109275	5030	5030	5030	5030	0
332	20250320	153100	694109275	5030	5030	5030	5030	3654
333	20250320	153000	694109275	5030	5030	5030	5030	3654
334	20250320	152900	675729655	5050	5050	5050	5050	0
335	20250320	152800	675729655	5050	5050	5050	5050	0
336	20250320	152700	675729655	5050	5050	5050	5050	0
337	20250320	152600	675729655	5050	5050	5050	5050	0
338	20250320	152500	675729655	5050	5050	5050	5050	0
339	20250320	152400	675729655	5050	5050	5050	5050	0
340	20250320	152300	675729655	5050	5050	5050	5050	0
341	20250320	152200	675729655	5050	5050	5050	5050	0
342	20250320	152100	675729655	5050	5050	5050	5050	0
343	20250320	152000	675729655	5050	5050	5050	5050	0
344	20250320	151900	675729655	5050	5050	5050	5030	324
345	20250320	151800	674098355	5030	5050	5050	5030	433
346	20250320	151700	671919865	5030	5030	5030	5030	184
347	20250320	151600	670994345	5050	5050	5050	5050	1
348	20250320	151500	670989295	5050	5050	5050	5050	244
349	20250320	151400	669757095	5030	5040	5040	5030	6
350	20250320	151300	669726885	5050	5010	5050	5010	130
351	20250320	151200	669075255	5010	5010	5010	5010	161
352	20250320	151100	668268645	5010	5030	5030	5010	1805
353	20250320	151000	659218875	5030	5030	5030	5030	0
354	20250320	150900	659218875	5030	5030	5030	5030	20
355	20250320	150800	659118275	5030	5030	5030	5030	0
356	20250320	150700	659118275	5030	5040	5040	5030	341
357	20250320	150600	657402995	5030	5030	5030	5030	500
358	20250320	150500	654887995	5010	5030	5030	5010	5000
359	20250320	150400	629814405	5030	5030	5030	5030	373
360	20250320	150300	627938215	5030	5030	5030	5030	0
361	20250320	150200	627938215	5030	5030	5030	5030	200
362	20250320	150100	626932215	5030	5040	5040	5030	1000
363	20250320	150000	621900485	5050	5050	5050	5050	0
364	20250320	145900	621900485	5050	5050	5050	5050	0
365	20250320	145800	621900485	5050	5050	5050	5050	200
366	20250320	145700	620890485	5060	5060	5060	5060	1
367	20250320	145600	620885425	5040	5040	5040	5040	300
368	20250320	145500	619373425	5040	5060	5060	5040	511
369	20250320	145400	616787965	5040	5040	5040	5040	0
370	20250320	145300	616787965	5040	5040	5040	5040	0
371	20250320	145200	616787965	5040	5040	5040	5040	198
372	20250320	145100	615790045	5040	5040	5040	5040	0
373	20250320	145000	615790045	5040	5040	5040	5040	0
374	20250320	144900	615790045	5040	5040	5040	5040	5
375	20250320	144800	615764845	5070	5070	5070	5070	13
376	20250320	144700	615698935	5040	5040	5040	5040	0
377	20250320	144600	615698935	5040	5040	5040	5040	0
378	20250320	144500	615698935	5040	5040	5040	5040	0
379	20250320	144400	615698935	5040	5040	5040	5040	0
380	20250320	144300	615698935	5040	5040	5040	5040	1
381	20250320	144200	615693895	5040	5040	5040	5040	1000
382	20250320	144100	610653895	5040	5040	5040	5040	720
383	20250320	144000	607025095	5030	5060	5060	5030	1606
384	20250320	143900	598916205	5060	5070	5070	5060	551
385	20250320	143800	596125345	5070	5070	5070	5070	19
386	20250320	143700	596029015	5070	5070	5070	5070	779
387	20250320	143600	592079485	5070	5070	5070	5070	98
388	20250320	143500	591582625	5070	5070	5070	5070	116
389	20250320	143400	590994505	5080	5080	5080	5080	0
390	20250320	143300	590994505	5080	5080	5080	5080	0
391	20250320	143200	590994505	5080	5080	5080	5080	0
392	20250320	143100	590994505	5080	5070	5080	5070	88
393	20250320	143000	590548315	5070	5070	5070	5070	20
394	20250320	142900	590446915	5070	5070	5070	5070	329
395	20250320	142800	588778885	5060	5060	5060	5060	0
396	20250320	142700	588778885	5060	5060	5060	5060	0
397	20250320	142600	588778885	5060	5060	5060	5060	0
398	20250320	142500	588778885	5060	5060	5060	5060	97
399	20250320	142400	588288065	5060	5060	5060	5060	3
400	20250320	142300	588272885	5050	5050	5050	5050	0
401	20250320	142200	588272885	5050	5050	5050	5050	180
402	20250320	142100	587363885	5050	5050	5050	5050	0
403	20250320	142000	587363885	5050	5050	5050	5050	39
404	20250320	141900	587166935	5050	5050	5050	5050	0
405	20250320	141800	587166935	5050	5050	5050	5050	667
406	20250320	141700	583798585	5060	5060	5060	5060	0
407	20250320	141600	583798585	5060	5060	5060	5060	0
408	20250320	141500	583798585	5060	5060	5060	5060	600
409	20250320	141400	580762585	5060	5060	5060	5060	111
410	20250320	141300	580200925	5060	5060	5060	5060	171
411	20250320	141200	579335665	5060	5070	5070	5060	343
412	20250320	141100	577598945	5070	5050	5070	5050	1716
413	20250320	141000	568902215	5050	5040	5050	5040	328
414	20250320	140900	567246295	5040	5040	5040	5040	325
415	20250320	140800	565608295	5040	5040	5040	5040	0
416	20250320	140700	565608295	5040	5040	5040	5040	36
417	20250320	140600	565426855	5045	5045	5045	5045	10
418	20250320	140500	565376405	5040	5040	5040	5040	4
419	20250320	140400	565356245	5060	5060	5060	5060	0
420	20250320	140300	565356245	5060	5060	5060	5060	0
421	20250320	140200	565356245	5060	5060	5060	5060	0
422	20250320	140100	565356245	5060	5060	5060	5060	99
423	20250320	140000	564855305	5050	5050	5050	5050	228
424	20250320	135900	563703905	5040	5040	5040	5040	0
425	20250320	135800	563703905	5040	5040	5040	5040	0
426	20250320	135700	563703905	5040	5040	5040	5040	0
427	20250320	135600	563703905	5040	5040	5040	5040	43
428	20250320	135500	563487185	5050	5050	5050	5050	221
429	20250320	135400	562371135	5040	5040	5040	5040	0
430	20250320	135300	562371135	5040	5045	5045	5040	500
431	20250320	135200	559850685	5040	5040	5040	5040	0
432	20250320	135100	559850685	5040	5040	5040	5040	1016
433	20250320	135000	554730045	5040	5040	5040	5040	84
434	20250320	134900	554306685	5040	5040	5040	5040	18
435	20250320	134800	554215965	5040	5040	5040	5040	0
436	20250320	134700	554215965	5040	5030	5040	5030	32
437	20250320	134600	554054695	5030	5030	5030	5030	0
438	20250320	134500	554054695	5030	5030	5030	5030	0
439	20250320	134400	554054695	5030	5030	5030	5030	0
440	20250320	134300	554054695	5030	5030	5030	5030	32
441	20250320	134200	553893735	5030	5030	5030	5030	0
442	20250320	134100	553893735	5030	5040	5040	5030	113
443	20250320	134000	553325125	5040	5040	5040	5040	185
444	20250320	133900	552392725	5040	5040	5040	5040	40
445	20250320	133800	552191125	5040	5040	5040	5040	0
446	20250320	133700	552191125	5040	5040	5040	5040	50
447	20250320	133600	551939125	5020	5020	5020	5020	30
448	20250320	133500	551788525	5010	5010	5010	5010	0
449	20250320	133400	551788525	5010	5030	5030	5010	1001
450	20250320	133300	546767825	5030	5020	5030	5020	700
451	20250320	133200	543250825	5020	5020	5020	5020	0
452	20250320	133100	543250825	5020	5020	5020	5020	0
453	20250320	133000	543250825	5020	5020	5020	5020	200
454	20250320	132900	542246825	5020	5020	5020	5020	0
455	20250320	132800	542246825	5020	5020	5020	5020	213
456	20250320	132700	541177565	5060	5060	5060	5060	0
457	20250320	132600	541177565	5060	5040	5060	5030	2177
458	20250320	132500	530208245	5070	5070	5070	5070	0
459	20250320	132400	530208245	5070	5070	5070	5070	0
460	20250320	132300	530208245	5070	5070	5070	5070	1
461	20250320	132200	530203175	5040	5040	5040	5040	2
462	20250320	132100	530193095	5070	5070	5070	5070	0
463	20250320	132000	530193095	5070	5070	5070	5070	0
464	20250320	131900	530193095	5070	5070	5070	5070	1
465	20250320	131800	530188025	5040	5040	5040	5040	0
466	20250320	131700	530188025	5040	5040	5040	5040	0
467	20250320	131600	530188025	5040	5070	5070	5040	21
468	20250320	131500	530081585	5070	5050	5070	5050	1000
469	20250320	131400	525031535	5040	5040	5040	5040	0
470	20250320	131300	525031535	5040	5040	5040	5040	0
471	20250320	131200	525031535	5040	5040	5040	5040	24
472	20250320	131100	524910575	5050	5050	5050	5050	40
473	20250320	131000	524708575	5070	5070	5070	5070	0
474	20250320	130900	524708575	5070	5070	5070	5070	0
475	20250320	130800	524708575	5070	5070	5070	5070	0
476	20250320	130700	524708575	5070	5060	5070	5060	3
477	20250320	130600	524693385	5070	5070	5070	5070	0
478	20250320	130500	524693385	5070	5070	5070	5070	0
479	20250320	130400	524693385	5070	5060	5070	5060	4
480	20250320	130300	524673135	5050	5050	5050	5050	22
481	20250320	130200	524562035	5040	5050	5050	5040	737
482	20250320	130100	520842555	5070	5070	5070	5070	0
483	20250320	130000	520842555	5070	5070	5070	5070	0
484	20250320	125900	520842555	5070	5070	5070	5070	0
485	20250320	125800	520842555	5070	5070	5070	5070	0
486	20250320	125700	520842555	5070	5070	5070	5070	0
487	20250320	125600	520842555	5070	5070	5070	5070	0
488	20250320	125500	520842555	5070	5060	5070	5060	4
489	20250320	125400	520822305	5030	5030	5030	5030	1
490	20250320	125300	520817275	5070	5070	5070	5070	0
491	20250320	125200	520817275	5070	5070	5070	5070	12
492	20250320	125100	520756435	5060	5060	5060	5060	100
493	20250320	125000	520250435	5060	5060	5060	5060	1000
494	20250320	124900	515190435	5050	5050	5050	5050	2
495	20250320	124800	515180335	5060	5060	5060	5060	0
496	20250320	124700	515180335	5060	5060	5060	5060	0
497	20250320	124600	515180335	5060	5060	5060	5060	2
498	20250320	124500	515170215	5060	5050	5060	5050	41
499	20250320	124400	514963155	5050	5050	5050	5050	0
500	20250320	124300	514963155	5050	5050	5050	5050	0
501	20250320	124200	514963155	5050	5050	5050	5050	10
502	20250320	124100	514912655	5060	5060	5060	5060	0
503	20250320	124000	514912655	5060	5060	5060	5060	10
504	20250320	123900	514862055	5060	5050	5060	5050	2
505	20250320	123800	514851945	5040	5040	5040	5040	2924
506	20250320	123700	500114985	5030	5040	5040	5030	94
507	20250320	123600	499641375	5040	5040	5040	5040	925
508	20250320	123500	494979375	5070	5070	5070	5070	0
509	20250320	123400	494979375	5070	5070	5070	5070	0
510	20250320	123300	494979375	5070	5070	5070	5070	0
511	20250320	123200	494979375	5070	5070	5070	5070	0
512	20250320	123100	494979375	5070	5070	5070	5070	0
513	20250320	123000	494979375	5070	5070	5070	5070	1
514	20250320	122900	494974305	5020	5070	5070	5020	266
515	20250320	122800	493637555	5020	5020	5020	5020	31
516	20250320	122700	493481935	5040	5030	5040	5030	1146
517	20250320	122600	487717515	5050	5050	5050	5050	0
518	20250320	122500	487717515	5050	5050	5050	5050	0
519	20250320	122400	487717515	5050	5050	5050	5050	2
520	20250320	122300	487707415	5050	5030	5050	5025	626
521	20250320	122200	484556660	5035	5045	5045	5035	49
522	20250320	122100	484309765	5050	5050	5050	5050	10
523	20250320	122000	484259265	5045	5045	5045	5045	53
524	20250320	121900	483991880	5045	5045	5045	5045	319
525	20250320	121800	482382525	5050	5050	5050	5050	0
526	20250320	121700	482382525	5050	5050	5050	5050	0
527	20250320	121600	482382525	5050	5040	5050	5040	12
528	20250320	121500	482322035	5040	5050	5050	5040	199
529	20250320	121400	481318075	5050	5050	5050	5050	0
530	20250320	121300	481318075	5050	5050	5050	5050	0
531	20250320	121200	481318075	5050	5050	5050	5050	0
532	20250320	121100	481318075	5050	5050	5050	5050	0
533	20250320	121000	481318075	5050	5050	5050	5050	0
534	20250320	120900	481318075	5050	5050	5050	5050	0
535	20250320	120800	481318075	5050	5050	5050	5050	12
536	20250320	120700	481257475	5070	5070	5070	5070	189
537	20250320	120600	480299245	5020	5020	5020	5020	0
538	20250320	120500	480299245	5020	5020	5020	5020	0
539	20250320	120400	480299245	5020	5040	5040	5020	5000
540	20250320	120300	455179825	5040	5050	5050	5040	3000
541	20250320	120200	440059405	5050	5050	5050	5050	878
542	20250320	120100	435625505	5050	5060	5060	5050	2000
543	20250320	120000	425522995	5060	5060	5060	5060	0
544	20250320	115900	425522995	5060	5070	5080	5060	5
545	20250320	115800	425497665	5050	5050	5050	5050	0
546	20250320	115700	425497665	5050	5050	5050	5050	10
547	20250320	115600	425447165	5050	5050	5050	5050	0
548	20250320	115500	425447165	5050	5050	5050	5050	1
549	20250320	115400	425442115	5050	5050	5050	5050	58
550	20250320	115300	425149215	5050	5070	5070	5040	4002
551	20250320	115200	404925525	5060	5060	5060	5060	0
552	20250320	115100	404925525	5060	5060	5060	5060	0
553	20250320	115000	404925525	5060	5060	5060	5060	0
554	20250320	114900	404925525	5060	5070	5070	5060	235
555	20250320	114800	403735675	5070	5070	5070	5070	0
556	20250320	114700	403735675	5070	5070	5070	5070	25
557	20250320	114600	403608925	5090	5090	5090	5090	0
558	20250320	114500	403608925	5090	5090	5090	5090	10
559	20250320	114400	403558025	5090	5090	5090	5090	0
560	20250320	114300	403558025	5090	5080	5090	5080	20
561	20250320	114200	403456235	5090	5090	5090	5090	14
562	20250320	114100	403384975	5090	5090	5090	5090	0
563	20250320	114000	403384975	5090	5070	5090	5070	1990
564	20250320	113900	393261255	5070	5070	5070	5070	0
565	20250320	113800	393261255	5070	5070	5070	5070	61
566	20250320	113700	392951985	5050	5050	5050	5050	0
567	20250320	113600	392951985	5050	5060	5060	5050	1481
568	20250320	113500	385471885	5070	5070	5070	5070	0
569	20250320	113400	385471885	5070	5070	5070	5070	89
570	20250320	113300	385020655	5070	5070	5070	5070	0
571	20250320	113200	385020655	5070	5070	5070	5070	0
572	20250320	113100	385020655	5070	5080	5080	5070	129
573	20250320	113000	384366125	5090	5090	5090	5090	50
574	20250320	112900	384111625	5100	5100	5100	5100	0
575	20250320	112800	384111625	5100	5100	5100	5100	0
576	20250320	112700	384111625	5100	5100	5100	5100	38
577	20250320	112600	383917825	5090	5090	5090	5090	0
578	20250320	112500	383917825	5090	5100	5100	5090	101
579	20250320	112400	383403365	5090	5100	5100	5090	69
580	20250320	112300	383051785	5100	5090	5100	5080	97
581	20250320	112200	382557915	5100	5100	5100	5100	71
582	20250320	112100	382195815	5090	5090	5090	5090	21
583	20250320	112000	382088925	5090	5090	5090	5090	135
584	20250320	111900	381401775	5110	5090	5110	5090	38
585	20250320	111800	381207615	5090	5090	5110	5090	119
586	20250320	111700	380600325	5090	5110	5110	5090	71
587	20250320	111600	380238175	5090	5100	5110	5090	34
588	20250320	111500	380065085	5100	5090	5100	5090	70
589	20250320	111400	379708405	5090	5100	5100	5090	69
590	20250320	111300	379356825	5090	5080	5090	5080	44
591	20250320	111200	379132985	5080	5080	5080	5070	918
592	20250320	111100	374478045	5080	5080	5080	5080	69
593	20250320	111000	374127525	5080	5080	5080	5080	32
594	20250320	110900	373964965	5070	5070	5080	5070	580
595	20250320	110800	371023665	5080	5080	5090	5080	181
596	20250320	110700	370103815	5090	5100	5100	5080	228
597	20250320	110600	368944425	5100	5110	5110	5100	69
598	20250320	110500	368592145	5100	5100	5100	5100	32
599	20250320	110400	368428945	5100	5100	5100	5100	169
600	20250320	110300	367567045	5100	5100	5100	5100	69
601	20250320	110200	367215145	5090	5090	5090	5090	63
602	20250320	110100	366894475	5090	5090	5090	5085	101
603	20250320	110000	366380395	5110	5110	5110	5110	37
604	20250320	105900	366191325	5090	5100	5100	5090	577
605	20250320	105800	363254085	5100	5100	5110	5100	557
606	20250320	105700	360413005	5100	5100	5110	5100	149
607	20250320	105600	359652735	5100	5100	5100	5100	99
608	20250320	105500	359147835	5110	5110	5110	5100	483
609	20250320	105400	356681235	5100	5100	5100	5100	64
610	20250320	105300	356354835	5110	5100	5110	5100	385
611	20250320	105200	354390955	5100	5080	5100	5080	662
612	20250320	105100	351020665	5090	5090	5090	5090	297
613	20250320	105000	349508935	5080	5090	5090	5080	73
614	20250320	104900	349137685	5080	5075	5080	5070	70
615	20250320	104800	348782280	5075	5080	5090	5075	1170
616	20250320	104700	342833755	5090	5085	5090	5070	268
617	20250320	104600	341472010	5090	5080	5090	5080	39
618	20250320	104500	341273510	5080	5080	5080	5080	69
619	20250320	104400	340922990	5080	5080	5090	5080	69
620	20250320	104300	340572130	5080	5080	5080	5080	64
621	20250320	104200	340247010	5090	5090	5090	5090	38
622	20250320	104100	340053590	5080	5085	5085	5080	455
623	20250320	104000	337742185	5070	5060	5090	5060	86
624	20250320	103900	337305895	5080	5080	5080	5050	342
625	20250320	103800	335570735	5050	5080	5080	5050	124
626	20250320	103700	334942485	5070	5080	5080	5070	65
627	20250320	103600	334612615	5070	5060	5070	5060	43
628	20250320	103500	334394625	5060	5060	5060	5060	573
629	20250320	103400	331495245	5060	5060	5060	5060	402
630	20250320	103300	329461125	5050	5050	5060	5050	206
631	20250320	103200	328420455	5050	5050	5050	5050	251
632	20250320	103100	327152905	5060	5060	5060	5040	389
633	20250320	103000	325190675	5050	5060	5060	5050	130
634	20250320	102900	324533855	5060	5070	5070	5060	70
635	20250320	102800	324179645	5070	5060	5070	5060	70
636	20250320	102700	323825435	5060	5060	5060	5060	38
637	20250320	102600	323633155	5040	5040	5040	5040	0
638	20250320	102500	323633155	5040	5040	5040	5040	13
639	20250320	102400	323567635	5040	5040	5040	5040	0
640	20250320	102300	323567635	5040	5040	5040	5040	0
641	20250320	102200	323567635	5040	5050	5050	5040	793
642	20250320	102100	319564655	5060	5060	5060	5060	0
643	20250320	102000	319564655	5060	5060	5060	5060	43
644	20250320	101900	319347075	5060	5060	5060	5060	0
645	20250320	101800	319347075	5060	5060	5060	5060	0
646	20250320	101700	319347075	5060	5070	5070	5060	50
647	20250320	101600	319094065	5080	5080	5080	5080	2
648	20250320	101500	319083905	5070	5050	5070	5050	583
649	20250320	101400	316130095	5060	5065	5065	5060	40
650	20250320	101300	315927690	5070	5050	5070	5050	89
651	20250320	101200	315478210	5060	5060	5060	5060	73
652	20250320	101100	315108830	5060	5060	5060	5060	8
653	20250320	101000	315068350	5060	5060	5060	5060	433
654	20250320	100900	312877370	5070	5070	5070	5070	0
655	20250320	100800	312877370	5070	5070	5070	5070	0
656	20250320	100700	312877370	5070	5070	5070	5070	38
657	20250320	100600	312684710	5090	5080	5090	5070	1298
658	20250320	100500	306091330	5070	5050	5070	5050	161
659	20250320	100400	305275220	5050	5050	5050	5050	101
660	20250320	100300	304765170	5050	5050	5050	5050	0
661	20250320	100200	304765170	5050	5050	5050	5050	3000
662	20250320	100100	289615170	5050	5060	5060	5050	22
663	20250320	100000	289503950	5050	5050	5050	5050	0
664	20250320	095900	289503950	5050	5050	5050	5050	350
665	20250320	095800	287736450	5050	5050	5050	5050	480
666	20250320	095700	285312450	5050	5050	5050	5050	335
667	20250320	095600	283620700	5050	5050	5050	5050	200
668	20250320	095500	282610700	5060	5060	5060	5060	0
669	20250320	095400	282610700	5060	5060	5060	5060	0
670	20250320	095300	282610700	5060	5050	5060	5050	655
671	20250320	095200	279298940	5040	5040	5040	5040	1
672	20250320	095100	279293900	5070	5070	5070	5070	0
673	20250320	095000	279293900	5070	5070	5070	5070	0
674	20250320	094900	279293900	5070	5060	5070	5030	3402
675	20250320	094800	262140780	5050	5050	5050	5050	0
676	20250320	094700	262140780	5050	5050	5050	5050	0
677	20250320	094600	262140780	5050	5050	5050	5050	100
678	20250320	094500	261635780	5050	5090	5090	5050	4830
679	20250320	094400	237210870	5090	5080	5090	5080	709
680	20250320	094300	233609140	5080	5070	5080	5070	505
681	20250320	094200	231048740	5070	5070	5070	5070	0
682	20250320	094100	231048740	5070	5070	5070	5070	661
683	20250320	094000	227697470	5070	5070	5070	5070	1074
684	20250320	093900	222252290	5070	5070	5070	5070	48
685	20250320	093800	222008930	5070	5070	5070	5070	478
686	20250320	093700	219585470	5060	5060	5070	5060	3814
687	20250320	093600	200260140	5070	5070	5070	5070	20
688	20250320	093500	200158740	5050	5050	5050	5050	100
689	20250320	093400	199653740	5050	5060	5070	5050	2525
690	20250320	093300	186887190	5050	5060	5060	5050	110
691	20250320	093200	186331590	5050	5050	5050	5040	1720
692	20250320	093100	177646590	5050	5040	5050	5040	1141
693	20250320	093000	171886040	5040	5045	5045	5040	51
694	20250320	092900	171628995	5020	5020	5020	5020	0
695	20250320	092800	171628995	5020	5050	5050	5010	1429
696	20250320	092700	164468325	5020	5020	5020	5020	4768
697	20250320	092600	140532965	5020	5020	5020	5020	2247
698	20250320	092500	129253025	5020	5020	5020	5020	1
699	20250320	092400	129248005	5020	5030	5030	5020	116
700	20250320	092300	128665025	5030	5030	5030	5030	101
701	20250320	092200	128156995	5030	5030	5030	5030	1093
702	20250320	092100	122659205	5040	5040	5040	5040	328
703	20250320	092000	121006085	5040	5040	5040	5040	601
704	20250320	091900	117977045	5040	5050	5050	5040	2050
705	20250320	091800	107624705	5050	5060	5060	5050	130
706	20250320	091700	106968005	5060	5040	5060	5040	702
707	20250320	091600	103420105	5040	5050	5050	5040	396
708	20250320	091500	101423785	5050	5060	5060	5050	1700
709	20250320	091400	92836785	5060	5060	5060	5060	1002
710	20250320	091300	87766665	5070	5070	5070	5070	100
711	20250320	091200	87259665	5070	5080	5080	5070	34
712	20250320	091100	87087135	5070	5070	5070	5070	1370
713	20250320	091000	80141235	5070	5080	5080	5070	1043
714	20250320	090900	74843295	5080	5080	5090	5080	5
715	20250320	090800	74817875	5080	5090	5090	5080	803
716	20250320	090700	70738115	5090	5110	5110	5090	923
717	20250320	090600	66035335	5110	5100	5110	5100	103
718	20250320	090500	65509050	5090	5080	5090	5070	368
719	20250320	090400	63640780	5090	5090	5090	5080	322
720	20250320	090300	62002000	5080	5080	5080	5080	301
721	20250320	090200	60472920	5080	5090	5090	5080	5797
722	20250320	090100	31019160	5090	5110	5110	5090	2959
723	20250320	090000	15933930	5100	5120	5140	5100	3111