KissMeData/214320/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	204800	580957370	18680	18680	18680	18680	1243
3	20250319	204700	580957370	18680	18680	18680	18680	0
4	20250319	204600	580957370	18680	18680	18680	18680	0
5	20250319	204500	580957370	18680	18680	18680	18680	0
6	20250319	204400	580957370	18680	18680	18680	18680	0
7	20250319	204300	580957370	18680	18680	18680	18680	0
8	20250319	204200	580957370	18680	18680	18680	18680	0
9	20250319	204100	580957370	18680	18680	18680	18680	0
10	20250319	204000	580957370	18680	18680	18680	18680	0
11	20250319	203900	580957370	18680	18680	18680	18680	0
12	20250319	203800	580957370	18680	18680	18680	18680	0
13	20250319	203700	580957370	18680	18680	18680	18680	0
14	20250319	203600	580957370	18680	18680	18680	18680	0
15	20250319	203500	580957370	18680	18680	18680	18680	0
16	20250319	203400	580957370	18680	18680	18680	18680	0
17	20250319	203300	580957370	18680	18680	18680	18680	0
18	20250319	203200	580957370	18680	18680	18680	18680	0
19	20250319	203100	580957370	18680	18680	18680	18680	0
20	20250319	203000	580957370	18680	18680	18680	18680	0
21	20250319	202900	580957370	18680	18680	18680	18680	0
22	20250319	202800	580957370	18680	18680	18680	18680	0
23	20250319	202700	580957370	18680	18680	18680	18680	0
24	20250319	202600	580957370	18680	18680	18680	18680	0
25	20250319	202500	580957370	18680	18680	18680	18680	0
26	20250319	202400	580957370	18680	18680	18680	18680	0
27	20250319	202300	580957370	18680	18680	18680	18680	0
28	20250319	202200	580957370	18680	18680	18680	18680	0
29	20250319	202100	580957370	18680	18680	18680	18680	0
30	20250319	202000	580957370	18680	18680	18680	18680	0
31	20250319	201900	580957370	18680	18680	18680	18680	0
32	20250319	201800	580957370	18680	18680	18680	18680	1243
33	20250319	201700	580957370	18680	18680	18680	18680	0
34	20250319	201600	580957370	18680	18680	18680	18680	0
35	20250319	201500	580957370	18680	18680	18680	18680	0
36	20250319	201400	580957370	18680	18680	18680	18680	0
37	20250319	201300	580957370	18680	18680	18680	18680	0
38	20250319	201200	580957370	18680	18680	18680	18680	0
39	20250319	201100	580957370	18680	18680	18680	18680	0
40	20250319	201000	580957370	18680	18680	18680	18680	0
41	20250319	200900	580957370	18680	18680	18680	18680	0
42	20250319	200800	580957370	18680	18680	18680	18680	0
43	20250319	200700	580957370	18680	18680	18680	18680	0
44	20250319	200600	580957370	18680	18680	18680	18680	0
45	20250319	200500	580957370	18680	18680	18680	18680	0
46	20250319	200400	580957370	18680	18680	18680	18680	0
47	20250319	200300	580957370	18680	18680	18680	18680	0
48	20250319	200200	580957370	18680	18680	18680	18680	0
49	20250319	200100	580957370	18680	18680	18680	18680	0
50	20250319	200000	580957370	18680	18680	18680	18680	0
51	20250319	195900	580957370	18680	18680	18680	18680	0
52	20250319	195800	580957370	18680	18680	18680	18680	0
53	20250319	195700	580957370	18680	18680	18680	18680	0
54	20250319	195600	580957370	18680	18680	18680	18680	0
55	20250319	195500	580957370	18680	18680	18680	18680	0
56	20250319	195400	580957370	18680	18680	18680	18680	0
57	20250319	195300	580957370	18680	18680	18680	18680	0
58	20250319	195200	580957370	18680	18680	18680	18680	0
59	20250319	195100	580957370	18680	18680	18680	18680	0
60	20250319	195000	580957370	18680	18680	18680	18680	0
61	20250319	194900	580957370	18680	18680	18680	18680	0
62	20250319	194800	580957370	18680	18680	18680	18680	1243
63	20250319	194700	580957370	18680	18680	18680	18680	0
64	20250319	194600	580957370	18680	18680	18680	18680	0
65	20250319	194500	580957370	18680	18680	18680	18680	0
66	20250319	194400	580957370	18680	18680	18680	18680	0
67	20250319	194300	580957370	18680	18680	18680	18680	0
68	20250319	194200	580957370	18680	18680	18680	18680	0
69	20250319	194100	580957370	18680	18680	18680	18680	0
70	20250319	194000	580957370	18680	18680	18680	18680	0
71	20250319	193900	580957370	18680	18680	18680	18680	0
72	20250319	193800	580957370	18680	18680	18680	18680	0
73	20250319	193700	580957370	18680	18680	18680	18680	0
74	20250319	193600	580957370	18680	18680	18680	18680	0
75	20250319	193500	580957370	18680	18680	18680	18680	0
76	20250319	193400	580957370	18680	18680	18680	18680	0
77	20250319	193300	580957370	18680	18680	18680	18680	0
78	20250319	193200	580957370	18680	18680	18680	18680	0
79	20250319	193100	580957370	18680	18680	18680	18680	0
80	20250319	193000	580957370	18680	18680	18680	18680	0
81	20250319	192900	580957370	18680	18680	18680	18680	0
82	20250319	192800	580957370	18680	18680	18680	18680	0
83	20250319	192700	580957370	18680	18680	18680	18680	0
84	20250319	192600	580957370	18680	18680	18680	18680	0
85	20250319	192500	580957370	18680	18680	18680	18680	0
86	20250319	192400	580957370	18680	18680	18680	18680	0
87	20250319	192300	580957370	18680	18680	18680	18680	0
88	20250319	192200	580957370	18680	18680	18680	18680	0
89	20250319	192100	580957370	18680	18680	18680	18680	0
90	20250319	192000	580957370	18680	18680	18680	18680	0
91	20250319	191900	580957370	18680	18680	18680	18680	0
92	20250319	191800	580957370	18680	18680	18680	18680	1243
93	20250319	191700	580957370	18680	18680	18680	18680	0
94	20250319	191600	580957370	18680	18680	18680	18680	0
95	20250319	191500	580957370	18680	18680	18680	18680	0
96	20250319	191400	580957370	18680	18680	18680	18680	0
97	20250319	191300	580957370	18680	18680	18680	18680	0
98	20250319	191200	580957370	18680	18680	18680	18680	0
99	20250319	191100	580957370	18680	18680	18680	18680	0
100	20250319	191000	580957370	18680	18680	18680	18680	0
101	20250319	190900	580957370	18680	18680	18680	18680	0
102	20250319	190800	580957370	18680	18680	18680	18680	0
103	20250319	190700	580957370	18680	18680	18680	18680	0
104	20250319	190600	580957370	18680	18680	18680	18680	0
105	20250319	190500	580957370	18680	18680	18680	18680	0
106	20250319	190400	580957370	18680	18680	18680	18680	0
107	20250319	190300	580957370	18680	18680	18680	18680	0
108	20250319	190200	580957370	18680	18680	18680	18680	0
109	20250319	190100	580957370	18680	18680	18680	18680	0
110	20250319	190000	580957370	18680	18680	18680	18680	0
111	20250319	185900	580957370	18680	18680	18680	18680	0
112	20250319	185800	580957370	18680	18680	18680	18680	0
113	20250319	185700	580957370	18680	18680	18680	18680	0
114	20250319	185600	580957370	18680	18680	18680	18680	0
115	20250319	185500	580957370	18680	18680	18680	18680	0
116	20250319	185400	580957370	18680	18680	18680	18680	0
117	20250319	185300	580957370	18680	18680	18680	18680	0
118	20250319	185200	580957370	18680	18680	18680	18680	0
119	20250319	185100	580957370	18680	18680	18680	18680	0
120	20250319	185000	580957370	18680	18680	18680	18680	0
121	20250319	184900	580957370	18680	18680	18680	18680	0
122	20250319	184800	580957370	18680	18680	18680	18680	1243
123	20250319	184700	580957370	18680	18680	18680	18680	0
124	20250319	184600	580957370	18680	18680	18680	18680	0
125	20250319	184500	580957370	18680	18680	18680	18680	0
126	20250319	184400	580957370	18680	18680	18680	18680	0
127	20250319	184300	580957370	18680	18680	18680	18680	0
128	20250319	184200	580957370	18680	18680	18680	18680	0
129	20250319	184100	580957370	18680	18680	18680	18680	0
130	20250319	184000	580957370	18680	18680	18680	18680	0
131	20250319	183900	580957370	18680	18680	18680	18680	0
132	20250319	183800	580957370	18680	18680	18680	18680	0
133	20250319	183700	580957370	18680	18680	18680	18680	0
134	20250319	183600	580957370	18680	18680	18680	18680	0
135	20250319	183500	580957370	18680	18680	18680	18680	0
136	20250319	183400	580957370	18680	18680	18680	18680	0
137	20250319	183300	580957370	18680	18680	18680	18680	0
138	20250319	183200	580957370	18680	18680	18680	18680	0
139	20250319	183100	580957370	18680	18680	18680	18680	0
140	20250319	183000	580957370	18680	18680	18680	18680	0
141	20250319	182900	580957370	18680	18680	18680	18680	0
142	20250319	182800	580957370	18680	18680	18680	18680	0
143	20250319	182700	580957370	18680	18680	18680	18680	0
144	20250319	182600	580957370	18680	18680	18680	18680	0
145	20250319	182500	580957370	18680	18680	18680	18680	0
146	20250319	182400	580957370	18680	18680	18680	18680	0
147	20250319	182300	580957370	18680	18680	18680	18680	0
148	20250319	182200	580957370	18680	18680	18680	18680	0
149	20250319	182100	580957370	18680	18680	18680	18680	0
150	20250319	182000	580957370	18680	18680	18680	18680	0
151	20250319	181900	580957370	18680	18680	18680	18680	0
152	20250319	181800	580957370	18680	18680	18680	18680	1243
153	20250319	181700	580957370	18680	18680	18680	18680	0
154	20250319	181600	580957370	18680	18680	18680	18680	0
155	20250319	181500	580957370	18680	18680	18680	18680	0
156	20250319	181400	580957370	18680	18680	18680	18680	0
157	20250319	181300	580957370	18680	18680	18680	18680	0
158	20250319	181200	580957370	18680	18680	18680	18680	0
159	20250319	181100	580957370	18680	18680	18680	18680	0
160	20250319	181000	580957370	18680	18680	18680	18680	0
161	20250319	180900	580957370	18680	18680	18680	18680	0
162	20250319	180800	580957370	18680	18680	18680	18680	0
163	20250319	180700	580957370	18680	18680	18680	18680	0
164	20250319	180600	580957370	18680	18680	18680	18680	0
165	20250319	180500	580957370	18680	18680	18680	18680	0
166	20250319	180400	580957370	18680	18680	18680	18680	0
167	20250319	180300	580957370	18680	18680	18680	18680	0
168	20250319	180200	580957370	18680	18680	18680	18680	0
169	20250319	180100	580957370	18680	18680	18680	18680	0
170	20250319	180000	580957370	18680	18680	18680	18680	0
171	20250319	175900	580957370	18680	18680	18680	18680	0
172	20250319	175800	580957370	18680	18680	18680	18680	0
173	20250319	175700	580957370	18680	18680	18680	18680	0
174	20250319	175600	580957370	18680	18680	18680	18680	0
175	20250319	175500	580957370	18680	18680	18680	18680	0
176	20250319	175400	580957370	18680	18680	18680	18680	0
177	20250319	175300	580957370	18680	18680	18680	18680	0
178	20250319	175200	580957370	18680	18680	18680	18680	0
179	20250319	175100	580957370	18680	18680	18680	18680	0
180	20250319	175000	580957370	18680	18680	18680	18680	0
181	20250319	174900	580957370	18680	18680	18680	18680	0
182	20250319	174800	580957370	18680	18680	18680	18680	1243
183	20250319	174700	580957370	18680	18680	18680	18680	0
184	20250319	174600	580957370	18680	18680	18680	18680	0
185	20250319	174500	580957370	18680	18680	18680	18680	0
186	20250319	174400	580957370	18680	18680	18680	18680	0
187	20250319	174300	580957370	18680	18680	18680	18680	0
188	20250319	174200	580957370	18680	18680	18680	18680	0
189	20250319	174100	580957370	18680	18680	18680	18680	0
190	20250319	174000	580957370	18680	18680	18680	18680	0
191	20250319	173900	580957370	18680	18680	18680	18680	0
192	20250319	173800	580957370	18680	18680	18680	18680	0
193	20250319	173700	580957370	18680	18680	18680	18680	0
194	20250319	173600	580957370	18680	18680	18680	18680	0
195	20250319	173500	580957370	18680	18680	18680	18680	0
196	20250319	173400	580957370	18680	18680	18680	18680	0
197	20250319	173300	580957370	18680	18680	18680	18680	0
198	20250319	173200	580957370	18680	18680	18680	18680	0
199	20250319	173100	580957370	18680	18680	18680	18680	0
200	20250319	173000	580957370	18680	18680	18680	18680	0
201	20250319	172900	580957370	18680	18680	18680	18680	0
202	20250319	172800	580957370	18680	18680	18680	18680	0
203	20250319	172700	580957370	18680	18680	18680	18680	0
204	20250319	172600	580957370	18680	18680	18680	18680	0
205	20250319	172500	580957370	18680	18680	18680	18680	0
206	20250319	172400	580957370	18680	18680	18680	18680	0
207	20250319	172300	580957370	18680	18680	18680	18680	0
208	20250319	172200	580957370	18680	18680	18680	18680	0
209	20250319	172100	580957370	18680	18680	18680	18680	0
210	20250319	172000	580957370	18680	18680	18680	18680	0
211	20250319	171900	580957370	18680	18680	18680	18680	0
212	20250319	171800	580957370	18680	18680	18680	18680	1243
213	20250319	171700	580957370	18680	18680	18680	18680	0
214	20250319	171600	580957370	18680	18680	18680	18680	0
215	20250319	171500	580957370	18680	18680	18680	18680	0
216	20250319	171400	580957370	18680	18680	18680	18680	0
217	20250319	171300	580957370	18680	18680	18680	18680	0
218	20250319	171200	580957370	18680	18680	18680	18680	0
219	20250319	171100	580957370	18680	18680	18680	18680	0
220	20250319	171000	580957370	18680	18680	18680	18680	0
221	20250319	170900	580957370	18680	18680	18680	18680	0
222	20250319	170800	580957370	18680	18680	18680	18680	0
223	20250319	170700	580957370	18680	18680	18680	18680	0
224	20250319	170600	580957370	18680	18680	18680	18680	0
225	20250319	170500	580957370	18680	18680	18680	18680	0
226	20250319	170400	580957370	18680	18680	18680	18680	0
227	20250319	170300	580957370	18680	18680	18680	18680	0
228	20250319	170200	580957370	18680	18680	18680	18680	0
229	20250319	170100	580957370	18680	18680	18680	18680	0
230	20250319	170000	580957370	18680	18680	18680	18680	0
231	20250319	165900	580957370	18680	18680	18680	18680	0
232	20250319	165800	580957370	18680	18680	18680	18680	0
233	20250319	165700	580957370	18680	18680	18680	18680	0
234	20250319	165600	580957370	18680	18680	18680	18680	0
235	20250319	165500	580957370	18680	18680	18680	18680	0
236	20250319	165400	580957370	18680	18680	18680	18680	0
237	20250319	165300	580957370	18680	18680	18680	18680	0
238	20250319	165200	580957370	18680	18680	18680	18680	0
239	20250319	165100	580957370	18680	18680	18680	18680	0
240	20250319	165000	580957370	18680	18680	18680	18680	0
241	20250319	164900	580957370	18680	18680	18680	18680	0
242	20250319	164800	580957370	18680	18680	18680	18680	1243
243	20250319	164700	580957370	18680	18680	18680	18680	0
244	20250319	164600	580957370	18680	18680	18680	18680	0
245	20250319	164500	580957370	18680	18680	18680	18680	0
246	20250319	164400	580957370	18680	18680	18680	18680	0
247	20250319	164300	580957370	18680	18680	18680	18680	0
248	20250319	164200	580957370	18680	18680	18680	18680	0
249	20250319	164100	580957370	18680	18680	18680	18680	0
250	20250319	164000	580957370	18680	18680	18680	18680	0
251	20250319	163900	580957370	18680	18680	18680	18680	0
252	20250319	163800	580957370	18680	18680	18680	18680	0
253	20250319	163700	580957370	18680	18680	18680	18680	0
254	20250319	163600	580957370	18680	18680	18680	18680	0
255	20250319	163500	580957370	18680	18680	18680	18680	0
256	20250319	163400	580957370	18680	18680	18680	18680	0
257	20250319	163300	580957370	18680	18680	18680	18680	0
258	20250319	163200	580957370	18680	18680	18680	18680	0
259	20250319	163100	580957370	18680	18680	18680	18680	0
260	20250319	163000	580957370	18680	18680	18680	18680	0
261	20250319	162900	580957370	18680	18680	18680	18680	0
262	20250319	162800	580957370	18680	18680	18680	18680	0
263	20250319	162700	580957370	18680	18680	18680	18680	0
264	20250319	162600	580957370	18680	18680	18680	18680	0
265	20250319	162500	580957370	18680	18680	18680	18680	0
266	20250319	162400	580957370	18680	18680	18680	18680	0
267	20250319	162300	580957370	18680	18680	18680	18680	0
268	20250319	162200	580957370	18680	18680	18680	18680	0
269	20250319	162100	580957370	18680	18680	18680	18680	0
270	20250319	162000	580957370	18680	18680	18680	18680	0
271	20250319	161900	580957370	18680	18680	18680	18680	0
272	20250319	161800	580957370	18680	18680	18680	18680	1243
273	20250319	161700	580957370	18680	18680	18680	18680	0
274	20250319	161600	580957370	18680	18680	18680	18680	0
275	20250319	161500	580957370	18680	18680	18680	18680	0
276	20250319	161400	580957370	18680	18680	18680	18680	0
277	20250319	161300	580957370	18680	18680	18680	18680	0
278	20250319	161200	580957370	18680	18680	18680	18680	0
279	20250319	161100	580957370	18680	18680	18680	18680	0
280	20250319	161000	580957370	18680	18680	18680	18680	0
281	20250319	160900	580957370	18680	18680	18680	18680	0
282	20250319	160800	580957370	18680	18680	18680	18680	0
283	20250319	160700	580957370	18680	18680	18680	18680	0
284	20250319	160600	580957370	18680	18680	18680	18680	0
285	20250319	160500	580957370	18680	18680	18680	18680	0
286	20250319	160400	580957370	18680	18680	18680	18680	0
287	20250319	160300	580957370	18680	18680	18680	18680	0
288	20250319	160200	580957370	18680	18680	18680	18680	0
289	20250319	160100	580957370	18680	18680	18680	18680	0
290	20250319	160000	580957370	18680	18680	18680	18680	0
291	20250319	155900	580957370	18680	18680	18680	18680	0
292	20250319	155800	580957370	18680	18680	18680	18680	0
293	20250319	155700	580957370	18680	18680	18680	18680	0
294	20250319	155600	580957370	18680	18680	18680	18680	0
295	20250319	155500	580957370	18680	18680	18680	18680	0
296	20250319	155400	580957370	18680	18680	18680	18680	0
297	20250319	155300	580957370	18680	18680	18680	18680	0
298	20250319	155200	580957370	18680	18680	18680	18680	0
299	20250319	155100	580957370	18680	18680	18680	18680	0
300	20250319	155000	580957370	18680	18680	18680	18680	0
301	20250319	154900	580957370	18680	18680	18680	18680	0
302	20250319	154800	580957370	18680	18680	18680	18680	1243
303	20250319	154700	580957370	18680	18680	18680	18680	0
304	20250319	154600	580957370	18680	18680	18680	18680	0
305	20250319	154500	580957370	18680	18680	18680	18680	0
306	20250319	154400	580957370	18680	18680	18680	18680	0
307	20250319	154300	580957370	18680	18680	18680	18680	0
308	20250319	154200	580957370	18680	18680	18680	18680	0
309	20250319	154100	580957370	18680	18680	18680	18680	0
310	20250319	154000	580957370	18680	18680	18680	18680	0
311	20250319	153900	580957370	18680	18680	18680	18680	0
312	20250319	153800	580957370	18680	18680	18680	18680	0
313	20250319	153700	580957370	18680	18680	18680	18680	0
314	20250319	153600	580957370	18680	18680	18680	18680	0
315	20250319	153500	580957370	18680	18680	18680	18680	0
316	20250319	153400	580957370	18680	18680	18680	18680	0
317	20250319	153300	580957370	18680	18680	18680	18680	0
318	20250319	153200	580957370	18680	18680	18680	18680	0
319	20250319	153100	580957370	18680	18680	18680	18680	0
320	20250319	153000	580957370	18680	18680	18680	18680	1243
321	20250319	152900	557738130	18670	18670	18670	18670	0
322	20250319	152800	557738130	18670	18670	18670	18670	0
323	20250319	152700	557738130	18670	18670	18670	18670	0
324	20250319	152600	557738130	18670	18670	18670	18670	0
325	20250319	152500	557738130	18670	18670	18670	18670	0
326	20250319	152400	557738130	18670	18670	18670	18670	0
327	20250319	152300	557738130	18670	18670	18670	18670	0
328	20250319	152200	557738130	18670	18670	18670	18670	0
329	20250319	152100	557738130	18670	18670	18670	18670	0
330	20250319	152000	557738130	18670	18670	18670	18670	0
331	20250319	151900	557738130	18670	18660	18670	18650	1035
332	20250319	151800	538425360	18670	18660	18670	18660	92
333	20250319	151700	536708630	18670	18660	18670	18660	155
334	20250319	151600	533816130	18660	18670	18670	18660	8
335	20250319	151500	533666830	18660	18660	18670	18660	159
336	20250319	151400	530699880	18660	18660	18660	18660	46
337	20250319	151300	529841520	18660	18660	18660	18660	8
338	20250319	151200	529692240	18660	18660	18670	18660	113
339	20250319	151100	527583200	18660	18670	18670	18660	333
340	20250319	151000	521368830	18680	18670	18680	18660	94
341	20250319	150900	519613920	18670	18670	18670	18670	9
342	20250319	150800	519445890	18670	18670	18680	18670	209
343	20250319	150700	515543510	18670	18660	18670	18660	982
344	20250319	150600	497209580	18660	18660	18660	18660	7
345	20250319	150500	497078960	18660	18660	18660	18660	113
346	20250319	150400	494970380	18660	18650	18660	18650	513
347	20250319	150300	485397850	18650	18660	18660	18650	552
348	20250319	150200	475101120	18660	18650	18660	18650	1025
349	20250319	150100	455974810	18650	18650	18650	18650	74
350	20250319	150000	454594710	18650	18650	18660	18650	104
351	20250319	145900	452654740	18650	18650	18660	18650	54
352	20250319	145800	451647610	18650	18650	18660	18650	46
353	20250319	145700	450789700	18650	18650	18650	18650	8
354	20250319	145600	450640500	18650	18650	18660	18650	36
355	20250319	145500	449969080	18650	18660	18660	18650	43
356	20250319	145400	449167120	18660	18640	18660	18640	6
357	20250319	145300	449055260	18640	18640	18640	18640	31
358	20250319	145200	448477420	18640	18630	18640	18630	273
359	20250319	145100	443390040	18630	18630	18630	18630	39
360	20250319	145000	442663470	18630	18640	18640	18630	30
361	20250319	144900	442104390	18640	18640	18640	18640	43
362	20250319	144800	441302870	18640	18640	18640	18640	23
363	20250319	144700	440874150	18640	18640	18640	18640	56
364	20250319	144600	439830310	18640	18640	18640	18640	34
365	20250319	144500	439196550	18640	18650	18650	18640	8
366	20250319	144400	439047420	18640	18640	18645	18640	40
367	20250319	144300	438301815	18630	18640	18640	18630	61
368	20250319	144200	437165365	18640	18640	18640	18640	39
369	20250319	144100	436438405	18640	18630	18640	18630	192
370	20250319	144000	432860145	18630	18630	18630	18630	43
371	20250319	143900	432059055	18630	18640	18640	18630	61
372	20250319	143800	430922035	18640	18640	18640	18640	8
373	20250319	143700	430772915	18640	18640	18650	18640	47
374	20250319	143600	429896825	18640	18640	18640	18640	8
375	20250319	143500	429747705	18640	18640	18640	18640	38
376	20250319	143400	429039385	18640	18640	18640	18640	9
377	20250319	143300	428871625	18640	18640	18640	18640	79
378	20250319	143200	427399065	18640	18640	18650	18640	66
379	20250319	143100	426168205	18640	18640	18650	18640	6
380	20250319	143000	426056355	18640	18640	18640	18640	39
381	20250319	142900	425329395	18640	18640	18660	18640	9
382	20250319	142800	425161605	18640	18650	18650	18640	89
383	20250319	142700	423502105	18640	18650	18650	18640	8
384	20250319	142600	423352955	18650	18640	18650	18640	118
385	20250319	142500	421153245	18640	18640	18650	18640	324
386	20250319	142400	415113865	18640	18640	18640	18640	0
387	20250319	142300	415113865	18640	18650	18650	18640	40
388	20250319	142200	414368255	18660	18650	18660	18640	113
389	20250319	142100	412260815	18640	18640	18650	18640	40
390	20250319	142000	411515205	18640	18650	18650	18640	102
391	20250319	141900	409613115	18650	18640	18650	18640	62
392	20250319	141800	408457185	18650	18650	18650	18650	14
393	20250319	141700	408196085	18650	18650	18650	18640	50
394	20250319	141600	407263665	18640	18640	18640	18640	34
395	20250319	141500	406629905	18640	18640	18650	18640	11
396	20250319	141400	406424815	18640	18640	18640	18640	40
397	20250319	141300	405679215	18640	18640	18640	18640	5
398	20250319	141200	405586015	18640	18650	18650	18640	89
399	20250319	141100	403926325	18650	18650	18660	18650	8
400	20250319	141000	403777115	18650	18650	18650	18650	43
401	20250319	140900	402975165	18660	18650	18660	18650	9
402	20250319	140800	402807305	18650	18650	18650	18650	45
403	20250319	140700	401968055	18650	18640	18650	18640	40
404	20250319	140600	401222395	18640	18640	18640	18640	7
405	20250319	140500	401091915	18640	18650	18650	18640	55
406	20250319	140400	400066195	18650	18660	18660	18650	3
407	20250319	140300	400010235	18660	18650	18660	18640	42
408	20250319	140200	399227055	18640	18640	18650	18640	38
409	20250319	140100	398518495	18660	18640	18660	18640	10
410	20250319	140000	398332065	18640	18640	18640	18640	36
411	20250319	135900	397661025	18640	18640	18640	18640	6
412	20250319	135800	397549185	18640	18650	18650	18640	43
413	20250319	135700	396747635	18640	18640	18640	18640	5
414	20250319	135600	396654435	18640	18660	18660	18640	60
415	20250319	135500	395535815	18640	18640	18640	18640	1
416	20250319	135400	395517175	18650	18650	18650	18650	1
417	20250319	135300	395498525	18640	18650	18650	18640	55
418	20250319	135200	394472875	18650	18650	18650	18650	1
419	20250319	135100	394454225	18640	18640	18650	18640	35
420	20250319	135000	393801815	18640	18650	18650	18640	2
421	20250319	134900	393764525	18650	18650	18650	18640	33
422	20250319	134800	393149095	18650	18660	18660	18650	2
423	20250319	134700	393111785	18640	18640	18640	18640	0
424	20250319	134600	393111785	18640	18640	18650	18640	56
425	20250319	134500	392067505	18640	18640	18640	18640	4
426	20250319	134400	391992945	18640	18640	18640	18640	36
427	20250319	134300	391321905	18640	18650	18650	18640	6
428	20250319	134200	391210055	18640	18640	18640	18640	36
429	20250319	134100	390539015	18640	18640	18650	18640	22
430	20250319	134000	390128785	18640	18640	18640	18640	11
431	20250319	133900	389923745	18640	18640	18650	18640	31
432	20250319	133800	389345895	18660	18640	18660	18640	4
433	20250319	133700	389271315	18640	18650	18660	18640	75
434	20250319	133600	387872945	18640	18640	18650	18640	7
435	20250319	133500	387742445	18650	18660	18660	18650	262
436	20250319	133400	382855945	18650	18650	18650	18650	2
437	20250319	133300	382818645	18650	18650	18650	18650	36
438	20250319	133200	382147245	18650	18650	18650	18650	6
439	20250319	133100	382035345	18650	18650	18650	18650	3
440	20250319	133000	381979395	18650	18650	18660	18650	39
441	20250319	132900	381252035	18650	18650	18650	18650	2
442	20250319	132800	381214735	18650	18650	18650	18650	38
443	20250319	132700	380506035	18650	18650	18650	18650	275
444	20250319	132600	375377285	18650	18650	18660	18650	42
445	20250319	132500	374593935	18650	18650	18650	18650	3
446	20250319	132400	374537985	18650	18650	18650	18650	4
447	20250319	132300	374463385	18650	18650	18650	18650	35
448	20250319	132200	373810635	18660	18660	18660	18660	1
449	20250319	132100	373791975	18650	18650	18650	18650	35
450	20250319	132000	373139225	18650	18650	18650	18650	0
451	20250319	131900	373139225	18650	18650	18650	18650	34
452	20250319	131800	372505125	18650	18650	18650	18650	15
453	20250319	131700	372225375	18640	18650	18650	18640	43
454	20250319	131600	371423505	18650	18650	18650	18650	34
455	20250319	131500	370789405	18650	18660	18660	18640	3
456	20250319	131400	370733455	18640	18650	18650	18640	33
457	20250319	131300	370118065	18650	18650	18650	18650	2
458	20250319	131200	370080765	18640	18640	18640	18640	33
459	20250319	131100	369465645	18650	18650	18650	18650	0
460	20250319	131000	369465645	18650	18640	18650	18640	41
461	20250319	130900	368701015	18640	18650	18650	18640	6
462	20250319	130800	368589125	18660	18660	18660	18660	3
463	20250319	130700	368533145	18640	18640	18640	18640	34
464	20250319	130600	367899385	18640	18650	18650	18640	24
465	20250319	130500	367451835	18640	18660	18660	18640	37
466	20250319	130400	366762135	18640	18640	18640	18640	3
467	20250319	130300	366706215	18640	18640	18640	18640	34
468	20250319	130200	366072455	18640	18650	18650	18640	38
469	20250319	130100	365363795	18640	18660	18660	18640	3
470	20250319	130000	365307855	18640	18640	18640	18640	37
471	20250319	125900	364618175	18640	18640	18640	18640	6
472	20250319	125800	364506335	18650	18640	18650	18640	36
473	20250319	125700	363835275	18640	18660	18660	18640	2
474	20250319	125600	363797975	18640	18640	18640	18640	34
475	20250319	125500	363164215	18640	18660	18660	18640	6
476	20250319	125400	363052335	18640	18640	18640	18640	53
477	20250319	125300	362064415	18640	18640	18640	18640	33
478	20250319	125200	361449295	18640	18640	18640	18640	2
479	20250319	125100	361412015	18650	18650	18650	18640	37
480	20250319	125000	360722055	18650	18650	18660	18650	294
481	20250319	124900	355238555	18660	18650	18660	18650	35
482	20250319	124800	354585795	18650	18655	18660	18650	25
483	20250319	124700	354119365	18650	18650	18650	18650	5
484	20250319	124600	354026115	18650	18650	18650	18650	37
485	20250319	124500	353336065	18650	18650	18650	18650	3
486	20250319	124400	353280115	18650	18660	18660	18650	40
487	20250319	124300	352534065	18650	18650	18650	18650	2
488	20250319	124200	352496765	18650	18650	18660	18650	78
489	20250319	124100	351041395	18650	18670	18670	18650	2
490	20250319	124000	351004075	18650	18660	18670	18650	22
491	20250319	123900	350593445	18660	18650	18660	18650	35
492	20250319	123800	349940685	18650	18650	18650	18650	0
493	20250319	123700	349940685	18650	18650	18650	18650	36
494	20250319	123600	349269285	18650	18650	18650	18650	1
495	20250319	123500	349250635	18650	18650	18650	18650	35
496	20250319	123400	348597885	18650	18650	18650	18650	0
497	20250319	123300	348597885	18650	18650	18660	18650	78
498	20250319	123200	347142855	18650	18650	18650	18650	3
499	20250319	123100	347086905	18650	18670	18670	18650	2
500	20250319	123000	347049585	18650	18650	18660	18640	131
501	20250319	122900	344605505	18650	18650	18650	18650	2
502	20250319	122800	344568205	18650	18650	18660	18650	85
503	20250319	122700	342982535	18650	18650	18650	18650	2
504	20250319	122600	342945235	18650	18650	18650	18650	36
505	20250319	122500	342273835	18650	18640	18650	18640	5
506	20250319	122400	342180595	18640	18660	18660	18640	6
507	20250319	122300	342068735	18640	18650	18650	18640	36
508	20250319	122200	341397405	18650	18650	18650	18650	6
509	20250319	122100	341285505	18650	18650	18660	18650	38
510	20250319	122000	340576785	18650	18650	18660	18650	48
511	20250319	121900	339681575	18650	18650	18650	18650	33
512	20250319	121800	339066125	18650	18650	18660	18650	40
513	20250319	121700	338319755	18640	18640	18640	18640	2
514	20250319	121600	338282475	18640	18660	18660	18640	35
515	20250319	121500	337629775	18650	18650	18650	18650	2
516	20250319	121400	337592475	18670	18650	18670	18640	178
517	20250319	121300	334271575	18650	18650	18650	18650	1
518	20250319	121200	334252925	18650	18650	18660	18640	39
519	20250319	121100	333525645	18670	18670	18670	18660	3
520	20250319	121000	333469645	18650	18650	18670	18650	10
521	20250319	120900	333283055	18650	18650	18650	18650	34
522	20250319	120800	332648955	18650	18650	18660	18650	68
523	20250319	120700	331380175	18650	18660	18660	18650	8
524	20250319	120600	331230905	18660	18670	18670	18660	2
525	20250319	120500	331193575	18660	18660	18660	18660	36
526	20250319	120400	330521815	18660	18660	18660	18660	0
527	20250319	120300	330521815	18660	18660	18660	18660	390
528	20250319	120200	323244415	18660	18640	18660	18640	200
529	20250319	120100	319512435	18660	18660	18660	18660	1
530	20250319	120000	319493775	18630	18640	18650	18630	39
531	20250319	115900	318766815	18640	18640	18640	18640	1
532	20250319	115800	318748175	18640	18640	18660	18640	53
533	20250319	115700	317760235	18640	18640	18640	18640	1
534	20250319	115600	317741595	18650	18640	18650	18640	28
535	20250319	115500	317219665	18660	18640	18660	18640	113
536	20250319	115400	315111145	18640	18640	18640	18640	5
537	20250319	115300	315017945	18640	18640	18640	18640	34
538	20250319	115200	314384185	18650	18640	18650	18640	5
539	20250319	115100	314290975	18640	18650	18650	18640	39
540	20250319	115000	313563725	18650	18650	18660	18650	6
541	20250319	114900	313451815	18650	18650	18650	18650	100
542	20250319	114800	311586815	18650	18650	18650	18650	5
543	20250319	114700	311493565	18650	18650	18650	18650	40
544	20250319	114600	310747565	18650	18650	18650	18650	71
545	20250319	114500	309423415	18650	18630	18650	18630	141
546	20250319	114400	306793845	18630	18640	18640	18630	67
547	20250319	114300	305545345	18650	18650	18650	18650	0
548	20250319	114200	305545345	18650	18640	18650	18630	87
549	20250319	114100	303923395	18630	18630	18640	18630	10
550	20250319	114000	303737025	18630	18630	18630	18630	1
551	20250319	113900	303718395	18630	18630	18630	18630	89
552	20250319	113800	302060325	18630	18640	18640	18630	65
553	20250319	113700	300848855	18640	18640	18640	18640	37
554	20250319	113600	300159175	18640	18650	18650	18630	1036
555	20250319	113500	280845445	18650	18650	18650	18640	50
556	20250319	113400	279912965	18650	18650	18650	18640	21
557	20250319	113300	279521335	18640	18650	18650	18640	136
558	20250319	113200	276984965	18640	18640	18640	18640	39
559	20250319	113100	276258005	18640	18640	18640	18640	3
560	20250319	113000	276202085	18640	18640	18640	18640	91
561	20250319	112900	274505845	18640	18640	18640	18640	0
562	20250319	112800	274505845	18640	18640	18640	18640	91
563	20250319	112700	272809605	18640	18640	18650	18640	20
564	20250319	112600	272436655	18640	18640	18650	18640	13
565	20250319	112500	272194265	18640	18650	18660	18640	559
566	20250319	112400	261769215	18650	18650	18660	18650	8
567	20250319	112300	261619975	18650	18650	18650	18650	1
568	20250319	112200	261601325	18650	18650	18650	18650	1
569	20250319	112100	261582675	18650	18650	18650	18650	0
570	20250319	112000	261582675	18650	18650	18650	18650	3
571	20250319	111900	261526725	18650	18650	18650	18650	1
572	20250319	111800	261508075	18650	18650	18650	18650	0
573	20250319	111700	261508075	18650	18670	18670	18650	3
574	20250319	111600	261452105	18650	18640	18660	18640	18
575	20250319	111500	261116345	18640	18640	18640	18640	2
576	20250319	111400	261079065	18640	18660	18660	18640	148
577	20250319	111300	258318795	18650	18650	18650	18650	0
578	20250319	111200	258318795	18650	18650	18660	18650	7
579	20250319	111100	258188225	18650	18650	18650	18650	1
580	20250319	111000	258169575	18650	18650	18650	18650	2
581	20250319	110900	258132275	18650	18660	18670	18650	4
582	20250319	110800	258057635	18650	18650	18650	18650	0
583	20250319	110700	258057635	18650	18660	18660	18650	3
584	20250319	110600	258001675	18650	18660	18660	18650	7
585	20250319	110500	257871065	18660	18660	18660	18650	4
586	20250319	110400	257796435	18660	18660	18660	18660	1
587	20250319	110300	257777775	18650	18650	18650	18650	0
588	20250319	110200	257777775	18650	18650	18650	18650	1
589	20250319	110100	257759125	18650	18670	18670	18650	7
590	20250319	110000	257628515	18670	18650	18670	18650	3
591	20250319	105900	257572525	18660	18670	18670	18660	2
592	20250319	105800	257535195	18660	18640	18660	18640	145
593	20250319	105700	254829545	18640	18640	18640	18640	2
594	20250319	105600	254792265	18640	18640	18640	18640	0
595	20250319	105500	254792265	18640	18640	18640	18640	3
596	20250319	105400	254736345	18650	18660	18660	18650	2
597	20250319	105300	254699035	18640	18650	18650	18640	144
598	20250319	105200	252013735	18650	18660	18660	18650	6
599	20250319	105100	251901795	18650	18650	18650	18650	0
600	20250319	105000	251901795	18650	18650	18650	18650	4
601	20250319	104900	251827195	18650	18650	18650	18650	0
602	20250319	104800	251827195	18650	18650	18650	18650	4
603	20250319	104700	251752595	18650	18650	18650	18650	1
604	20250319	104600	251733945	18650	18650	18650	18650	1
605	20250319	104500	251715295	18650	18650	18650	18650	1
606	20250319	104400	251696645	18650	18660	18660	18650	3
607	20250319	104300	251640685	18630	18650	18650	18630	126
608	20250319	104200	249292285	18640	18640	18640	18640	65
609	20250319	104100	248080685	18630	18630	18630	18630	0
610	20250319	104000	248080685	18630	18630	18630	18630	5
611	20250319	103900	247987535	18630	18630	18640	18630	5
612	20250319	103800	247894355	18630	18630	18630	18630	3
613	20250319	103700	247838465	18630	18620	18630	18620	180
614	20250319	103600	244485175	18620	18630	18630	18620	5
615	20250319	103500	244392065	18620	18620	18620	18620	2
616	20250319	103400	244354825	18630	18630	18630	18630	0
617	20250319	103300	244354825	18630	18630	18630	18630	0
618	20250319	103200	244354825	18630	18610	18630	18610	3
619	20250319	103100	244298975	18610	18630	18630	18610	473
620	20250319	103000	235492505	18630	18620	18630	18620	2
621	20250319	102900	235455255	18620	18610	18650	18610	257
622	20250319	102800	230668955	18630	18630	18630	18630	1
623	20250319	102700	230650325	18610	18640	18640	18610	1233
624	20250319	102600	207688635	18640	18650	18650	18640	2
625	20250319	102500	207651345	18640	18640	18640	18640	77
626	20250319	102400	206216065	18640	18640	18640	18640	1
627	20250319	102300	206197425	18640	18640	18640	18640	1
628	20250319	102200	206178785	18620	18620	18620	18620	1
629	20250319	102100	206160165	18620	18670	18670	18610	2317
630	20250319	102000	162993945	18670	18670	18670	18670	201
631	20250319	101900	159241275	18670	18670	18670	18670	2
632	20250319	101800	159203935	18670	18670	18680	18670	3
633	20250319	101700	159147915	18670	18670	18670	18670	2
634	20250319	101600	159110575	18670	18680	18680	18670	69
635	20250319	101500	157821795	18680	18670	18680	18670	25
636	20250319	101400	157354805	18670	18670	18680	18670	13
637	20250319	101300	157112005	18670	18670	18670	18670	2
638	20250319	101200	157074665	18670	18670	18670	18670	2
639	20250319	101100	157037325	18670	18670	18670	18670	0
640	20250319	101000	157037325	18670	18650	18670	18650	6
641	20250319	100900	156925405	18650	18670	18670	18650	76
642	20250319	100800	155506805	18640	18660	18670	18640	71
643	20250319	100700	154181545	18660	18630	18660	18630	290
644	20250319	100600	148775915	18630	18650	18650	18630	52
645	20250319	100500	147806155	18640	18630	18640	18630	277
646	20250319	100400	142642905	18630	18640	18640	18630	230
647	20250319	100300	138356405	18630	18630	18630	18630	40
648	20250319	100200	137611205	18620	18620	18620	18620	2
649	20250319	100100	137573965	18610	18640	18640	18610	52
650	20250319	100000	136605805	18610	18620	18630	18610	213
651	20250319	095900	132640085	18620	18620	18620	18620	2
652	20250319	095800	132602845	18620	18630	18630	18620	62
653	20250319	095700	131447905	18620	18620	18620	18620	0
654	20250319	095600	131447905	18620	18630	18630	18620	394
655	20250319	095500	124111020	18635	18640	18640	18630	5
656	20250319	095400	124017835	18640	18640	18640	18640	1
657	20250319	095300	123999195	18620	18640	18640	18620	3
658	20250319	095200	123943315	18620	18620	18620	18620	0
659	20250319	095100	123943315	18620	18630	18630	18620	3
660	20250319	095000	123887435	18620	18640	18640	18620	77
661	20250319	094900	122453045	18640	18640	18640	18640	17
662	20250319	094800	122136165	18620	18640	18640	18620	299
663	20250319	094700	116565265	18640	18650	18650	18640	362
664	20250319	094600	109815065	18650	18660	18660	18650	125
665	20250319	094500	107482815	18660	18660	18670	18660	127
666	20250319	094400	105112985	18670	18660	18670	18660	108
667	20250319	094300	103097695	18660	18690	18690	18660	314
668	20250319	094200	97235575	18690	18680	18690	18670	109
669	20250319	094100	95199465	18670	18685	18685	18670	391
670	20250319	094000	87894970	18685	18685	18685	18685	1
671	20250319	093900	87876285	18685	18690	18690	18685	2
672	20250319	093800	87838910	18685	18690	18690	18685	10
673	20250319	093700	87652020	18690	18680	18690	18680	70
674	20250319	093600	86343890	18680	18670	18680	18670	2
675	20250319	093500	86306540	18670	18690	18690	18670	13
676	20250319	093400	86063610	18680	18680	18690	18670	22
677	20250319	093300	85652650	18670	18670	18670	18670	6
678	20250319	093200	85540630	18670	18670	18670	18670	0
679	20250319	093100	85540630	18670	18680	18680	18670	61
680	20250319	093000	84401200	18670	18670	18670	18670	0
681	20250319	092900	84401200	18670	18670	18670	18670	1
682	20250319	092800	84382530	18680	18680	18680	18680	50
683	20250319	092700	83448530	18680	18675	18680	18670	71
684	20250319	092600	82122345	18675	18675	18675	18675	1
685	20250319	092500	82103670	18670	18670	18670	18670	55
686	20250319	092400	81076820	18670	18670	18670	18670	0
687	20250319	092300	81076820	18670	18670	18670	18670	0
688	20250319	092200	81076820	18670	18670	18670	18660	111
689	20250319	092100	79005540	18660	18660	18660	18660	0
690	20250319	092000	79005540	18660	18680	18700	18660	435
691	20250319	091900	70872620	18650	18680	18710	18650	734
692	20250319	091800	57151690	18675	18660	18675	18650	78
693	20250319	091700	55695890	18650	18680	18680	18650	208
694	20250319	091600	51814860	18660	18680	18680	18660	42
695	20250319	091500	51030375	18680	18670	18680	18670	6
696	20250319	091400	50918305	18670	18670	18670	18670	0
697	20250319	091300	50918305	18670	18690	18690	18670	32
698	20250319	091200	50320845	18670	18670	18670	18670	0
699	20250319	091100	50320845	18670	18670	18670	18670	0
700	20250319	091000	50320845	18670	18710	18710	18670	33
701	20250319	090900	49704405	18660	18690	18710	18660	712
702	20250319	090800	36389760	18660	18650	18690	18650	40
703	20250319	090700	35642690	18640	18640	18640	18640	0
704	20250319	090600	35642690	18640	18680	18680	18640	7
705	20250319	090500	35512000	18680	18650	18680	18630	143
706	20250319	090400	32845370	18630	18630	18630	18630	0
707	20250319	090300	32845370	18630	18630	18630	18630	0
708	20250319	090200	32845370	18630	18670	18670	18630	9
709	20250319	090100	32677420	18670	18660	18670	18660	54
710	20250319	090000	31669590	18590	18570	18600	18570	1705