KissMeData/357120/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	213100	329442351	4495	4495	4495	4495	8072
3	20250319	213000	329442351	4495	4495	4495	4495	0
4	20250319	212900	329442351	4495	4495	4495	4495	0
5	20250319	212800	329442351	4495	4495	4495	4495	0
6	20250319	212700	329442351	4495	4495	4495	4495	0
7	20250319	212600	329442351	4495	4495	4495	4495	0
8	20250319	212500	329442351	4495	4495	4495	4495	0
9	20250319	212400	329442351	4495	4495	4495	4495	0
10	20250319	212300	329442351	4495	4495	4495	4495	0
11	20250319	212200	329442351	4495	4495	4495	4495	0
12	20250319	212100	329442351	4495	4495	4495	4495	0
13	20250319	212000	329442351	4495	4495	4495	4495	0
14	20250319	211900	329442351	4495	4495	4495	4495	0
15	20250319	211800	329442351	4495	4495	4495	4495	0
16	20250319	211700	329442351	4495	4495	4495	4495	0
17	20250319	211600	329442351	4495	4495	4495	4495	0
18	20250319	211500	329442351	4495	4495	4495	4495	0
19	20250319	211400	329442351	4495	4495	4495	4495	0
20	20250319	211300	329442351	4495	4495	4495	4495	0
21	20250319	211200	329442351	4495	4495	4495	4495	0
22	20250319	211100	329442351	4495	4495	4495	4495	0
23	20250319	211000	329442351	4495	4495	4495	4495	0
24	20250319	210900	329442351	4495	4495	4495	4495	0
25	20250319	210800	329442351	4495	4495	4495	4495	0
26	20250319	210700	329442351	4495	4495	4495	4495	0
27	20250319	210600	329442351	4495	4495	4495	4495	0
28	20250319	210500	329442351	4495	4495	4495	4495	0
29	20250319	210400	329442351	4495	4495	4495	4495	0
30	20250319	210300	329442351	4495	4495	4495	4495	0
31	20250319	210200	329442351	4495	4495	4495	4495	0
32	20250319	210100	329442351	4495	4495	4495	4495	8072
33	20250319	210000	329442351	4495	4495	4495	4495	0
34	20250319	205900	329442351	4495	4495	4495	4495	0
35	20250319	205800	329442351	4495	4495	4495	4495	0
36	20250319	205700	329442351	4495	4495	4495	4495	0
37	20250319	205600	329442351	4495	4495	4495	4495	0
38	20250319	205500	329442351	4495	4495	4495	4495	0
39	20250319	205400	329442351	4495	4495	4495	4495	0
40	20250319	205300	329442351	4495	4495	4495	4495	0
41	20250319	205200	329442351	4495	4495	4495	4495	0
42	20250319	205100	329442351	4495	4495	4495	4495	0
43	20250319	205000	329442351	4495	4495	4495	4495	0
44	20250319	204900	329442351	4495	4495	4495	4495	0
45	20250319	204800	329442351	4495	4495	4495	4495	0
46	20250319	204700	329442351	4495	4495	4495	4495	0
47	20250319	204600	329442351	4495	4495	4495	4495	0
48	20250319	204500	329442351	4495	4495	4495	4495	0
49	20250319	204400	329442351	4495	4495	4495	4495	0
50	20250319	204300	329442351	4495	4495	4495	4495	0
51	20250319	204200	329442351	4495	4495	4495	4495	0
52	20250319	204100	329442351	4495	4495	4495	4495	0
53	20250319	204000	329442351	4495	4495	4495	4495	0
54	20250319	203900	329442351	4495	4495	4495	4495	0
55	20250319	203800	329442351	4495	4495	4495	4495	0
56	20250319	203700	329442351	4495	4495	4495	4495	0
57	20250319	203600	329442351	4495	4495	4495	4495	0
58	20250319	203500	329442351	4495	4495	4495	4495	0
59	20250319	203400	329442351	4495	4495	4495	4495	0
60	20250319	203300	329442351	4495	4495	4495	4495	0
61	20250319	203200	329442351	4495	4495	4495	4495	0
62	20250319	203100	329442351	4495	4495	4495	4495	8072
63	20250319	203000	329442351	4495	4495	4495	4495	0
64	20250319	202900	329442351	4495	4495	4495	4495	0
65	20250319	202800	329442351	4495	4495	4495	4495	0
66	20250319	202700	329442351	4495	4495	4495	4495	0
67	20250319	202600	329442351	4495	4495	4495	4495	0
68	20250319	202500	329442351	4495	4495	4495	4495	0
69	20250319	202400	329442351	4495	4495	4495	4495	0
70	20250319	202300	329442351	4495	4495	4495	4495	0
71	20250319	202200	329442351	4495	4495	4495	4495	0
72	20250319	202100	329442351	4495	4495	4495	4495	0
73	20250319	202000	329442351	4495	4495	4495	4495	0
74	20250319	201900	329442351	4495	4495	4495	4495	0
75	20250319	201800	329442351	4495	4495	4495	4495	0
76	20250319	201700	329442351	4495	4495	4495	4495	0
77	20250319	201600	329442351	4495	4495	4495	4495	0
78	20250319	201500	329442351	4495	4495	4495	4495	0
79	20250319	201400	329442351	4495	4495	4495	4495	0
80	20250319	201300	329442351	4495	4495	4495	4495	0
81	20250319	201200	329442351	4495	4495	4495	4495	0
82	20250319	201100	329442351	4495	4495	4495	4495	0
83	20250319	201000	329442351	4495	4495	4495	4495	0
84	20250319	200900	329442351	4495	4495	4495	4495	0
85	20250319	200800	329442351	4495	4495	4495	4495	0
86	20250319	200700	329442351	4495	4495	4495	4495	0
87	20250319	200600	329442351	4495	4495	4495	4495	0
88	20250319	200500	329442351	4495	4495	4495	4495	0
89	20250319	200400	329442351	4495	4495	4495	4495	0
90	20250319	200300	329442351	4495	4495	4495	4495	0
91	20250319	200200	329442351	4495	4495	4495	4495	0
92	20250319	200100	329442351	4495	4495	4495	4495	8072
93	20250319	200000	329442351	4495	4495	4495	4495	0
94	20250319	195900	329442351	4495	4495	4495	4495	0
95	20250319	195800	329442351	4495	4495	4495	4495	0
96	20250319	195700	329442351	4495	4495	4495	4495	0
97	20250319	195600	329442351	4495	4495	4495	4495	0
98	20250319	195500	329442351	4495	4495	4495	4495	0
99	20250319	195400	329442351	4495	4495	4495	4495	0
100	20250319	195300	329442351	4495	4495	4495	4495	0
101	20250319	195200	329442351	4495	4495	4495	4495	0
102	20250319	195100	329442351	4495	4495	4495	4495	0
103	20250319	195000	329442351	4495	4495	4495	4495	0
104	20250319	194900	329442351	4495	4495	4495	4495	0
105	20250319	194800	329442351	4495	4495	4495	4495	0
106	20250319	194700	329442351	4495	4495	4495	4495	0
107	20250319	194600	329442351	4495	4495	4495	4495	0
108	20250319	194500	329442351	4495	4495	4495	4495	0
109	20250319	194400	329442351	4495	4495	4495	4495	0
110	20250319	194300	329442351	4495	4495	4495	4495	0
111	20250319	194200	329442351	4495	4495	4495	4495	0
112	20250319	194100	329442351	4495	4495	4495	4495	0
113	20250319	194000	329442351	4495	4495	4495	4495	0
114	20250319	193900	329442351	4495	4495	4495	4495	0
115	20250319	193800	329442351	4495	4495	4495	4495	0
116	20250319	193700	329442351	4495	4495	4495	4495	0
117	20250319	193600	329442351	4495	4495	4495	4495	0
118	20250319	193500	329442351	4495	4495	4495	4495	0
119	20250319	193400	329442351	4495	4495	4495	4495	0
120	20250319	193300	329442351	4495	4495	4495	4495	0
121	20250319	193200	329442351	4495	4495	4495	4495	0
122	20250319	193100	329442351	4495	4495	4495	4495	8072
123	20250319	193000	329442351	4495	4495	4495	4495	0
124	20250319	192900	329442351	4495	4495	4495	4495	0
125	20250319	192800	329442351	4495	4495	4495	4495	0
126	20250319	192700	329442351	4495	4495	4495	4495	0
127	20250319	192600	329442351	4495	4495	4495	4495	0
128	20250319	192500	329442351	4495	4495	4495	4495	0
129	20250319	192400	329442351	4495	4495	4495	4495	0
130	20250319	192300	329442351	4495	4495	4495	4495	0
131	20250319	192200	329442351	4495	4495	4495	4495	0
132	20250319	192100	329442351	4495	4495	4495	4495	0
133	20250319	192000	329442351	4495	4495	4495	4495	0
134	20250319	191900	329442351	4495	4495	4495	4495	0
135	20250319	191800	329442351	4495	4495	4495	4495	0
136	20250319	191700	329442351	4495	4495	4495	4495	0
137	20250319	191600	329442351	4495	4495	4495	4495	0
138	20250319	191500	329442351	4495	4495	4495	4495	0
139	20250319	191400	329442351	4495	4495	4495	4495	0
140	20250319	191300	329442351	4495	4495	4495	4495	0
141	20250319	191200	329442351	4495	4495	4495	4495	0
142	20250319	191100	329442351	4495	4495	4495	4495	0
143	20250319	191000	329442351	4495	4495	4495	4495	0
144	20250319	190900	329442351	4495	4495	4495	4495	0
145	20250319	190800	329442351	4495	4495	4495	4495	0
146	20250319	190700	329442351	4495	4495	4495	4495	0
147	20250319	190600	329442351	4495	4495	4495	4495	0
148	20250319	190500	329442351	4495	4495	4495	4495	0
149	20250319	190400	329442351	4495	4495	4495	4495	0
150	20250319	190300	329442351	4495	4495	4495	4495	0
151	20250319	190200	329442351	4495	4495	4495	4495	0
152	20250319	190100	329442351	4495	4495	4495	4495	8072
153	20250319	190000	329442351	4495	4495	4495	4495	0
154	20250319	185900	329442351	4495	4495	4495	4495	0
155	20250319	185800	329442351	4495	4495	4495	4495	0
156	20250319	185700	329442351	4495	4495	4495	4495	0
157	20250319	185600	329442351	4495	4495	4495	4495	0
158	20250319	185500	329442351	4495	4495	4495	4495	0
159	20250319	185400	329442351	4495	4495	4495	4495	0
160	20250319	185300	329442351	4495	4495	4495	4495	0
161	20250319	185200	329442351	4495	4495	4495	4495	0
162	20250319	185100	329442351	4495	4495	4495	4495	0
163	20250319	185000	329442351	4495	4495	4495	4495	0
164	20250319	184900	329442351	4495	4495	4495	4495	0
165	20250319	184800	329442351	4495	4495	4495	4495	0
166	20250319	184700	329442351	4495	4495	4495	4495	0
167	20250319	184600	329442351	4495	4495	4495	4495	0
168	20250319	184500	329442351	4495	4495	4495	4495	0
169	20250319	184400	329442351	4495	4495	4495	4495	0
170	20250319	184300	329442351	4495	4495	4495	4495	0
171	20250319	184200	329442351	4495	4495	4495	4495	0
172	20250319	184100	329442351	4495	4495	4495	4495	0
173	20250319	184000	329442351	4495	4495	4495	4495	0
174	20250319	183900	329442351	4495	4495	4495	4495	0
175	20250319	183800	329442351	4495	4495	4495	4495	0
176	20250319	183700	329442351	4495	4495	4495	4495	0
177	20250319	183600	329442351	4495	4495	4495	4495	0
178	20250319	183500	329442351	4495	4495	4495	4495	0
179	20250319	183400	329442351	4495	4495	4495	4495	0
180	20250319	183300	329442351	4495	4495	4495	4495	0
181	20250319	183200	329442351	4495	4495	4495	4495	0
182	20250319	183100	329442351	4495	4495	4495	4495	8072
183	20250319	183000	329442351	4495	4495	4495	4495	0
184	20250319	182900	329442351	4495	4495	4495	4495	0
185	20250319	182800	329442351	4495	4495	4495	4495	0
186	20250319	182700	329442351	4495	4495	4495	4495	0
187	20250319	182600	329442351	4495	4495	4495	4495	0
188	20250319	182500	329442351	4495	4495	4495	4495	0
189	20250319	182400	329442351	4495	4495	4495	4495	0
190	20250319	182300	329442351	4495	4495	4495	4495	0
191	20250319	182200	329442351	4495	4495	4495	4495	0
192	20250319	182100	329442351	4495	4495	4495	4495	0
193	20250319	182000	329442351	4495	4495	4495	4495	0
194	20250319	181900	329442351	4495	4495	4495	4495	0
195	20250319	181800	329442351	4495	4495	4495	4495	0
196	20250319	181700	329442351	4495	4495	4495	4495	0
197	20250319	181600	329442351	4495	4495	4495	4495	0
198	20250319	181500	329442351	4495	4495	4495	4495	0
199	20250319	181400	329442351	4495	4495	4495	4495	0
200	20250319	181300	329442351	4495	4495	4495	4495	0
201	20250319	181200	329442351	4495	4495	4495	4495	0
202	20250319	181100	329442351	4495	4495	4495	4495	0
203	20250319	181000	329442351	4495	4495	4495	4495	0
204	20250319	180900	329442351	4495	4495	4495	4495	0
205	20250319	180800	329442351	4495	4495	4495	4495	0
206	20250319	180700	329442351	4495	4495	4495	4495	0
207	20250319	180600	329442351	4495	4495	4495	4495	0
208	20250319	180500	329442351	4495	4495	4495	4495	0
209	20250319	180400	329442351	4495	4495	4495	4495	0
210	20250319	180300	329442351	4495	4495	4495	4495	0
211	20250319	180200	329442351	4495	4495	4495	4495	0
212	20250319	180100	329442351	4495	4495	4495	4495	8072
213	20250319	180000	329442351	4495	4495	4495	4495	0
214	20250319	175900	329442351	4495	4495	4495	4495	0
215	20250319	175800	329442351	4495	4495	4495	4495	0
216	20250319	175700	329442351	4495	4495	4495	4495	0
217	20250319	175600	329442351	4495	4495	4495	4495	0
218	20250319	175500	329442351	4495	4495	4495	4495	0
219	20250319	175400	329442351	4495	4495	4495	4495	0
220	20250319	175300	329442351	4495	4495	4495	4495	0
221	20250319	175200	329442351	4495	4495	4495	4495	0
222	20250319	175100	329442351	4495	4495	4495	4495	0
223	20250319	175000	329442351	4495	4495	4495	4495	0
224	20250319	174900	329442351	4495	4495	4495	4495	0
225	20250319	174800	329442351	4495	4495	4495	4495	0
226	20250319	174700	329442351	4495	4495	4495	4495	0
227	20250319	174600	329442351	4495	4495	4495	4495	0
228	20250319	174500	329442351	4495	4495	4495	4495	0
229	20250319	174400	329442351	4495	4495	4495	4495	0
230	20250319	174300	329442351	4495	4495	4495	4495	0
231	20250319	174200	329442351	4495	4495	4495	4495	0
232	20250319	174100	329442351	4495	4495	4495	4495	0
233	20250319	174000	329442351	4495	4495	4495	4495	0
234	20250319	173900	329442351	4495	4495	4495	4495	0
235	20250319	173800	329442351	4495	4495	4495	4495	0
236	20250319	173700	329442351	4495	4495	4495	4495	0
237	20250319	173600	329442351	4495	4495	4495	4495	0
238	20250319	173500	329442351	4495	4495	4495	4495	0
239	20250319	173400	329442351	4495	4495	4495	4495	0
240	20250319	173300	329442351	4495	4495	4495	4495	0
241	20250319	173200	329442351	4495	4495	4495	4495	0
242	20250319	173100	329442351	4495	4495	4495	4495	8072
243	20250319	173000	329442351	4495	4495	4495	4495	0
244	20250319	172900	329442351	4495	4495	4495	4495	0
245	20250319	172800	329442351	4495	4495	4495	4495	0
246	20250319	172700	329442351	4495	4495	4495	4495	0
247	20250319	172600	329442351	4495	4495	4495	4495	0
248	20250319	172500	329442351	4495	4495	4495	4495	0
249	20250319	172400	329442351	4495	4495	4495	4495	0
250	20250319	172300	329442351	4495	4495	4495	4495	0
251	20250319	172200	329442351	4495	4495	4495	4495	0
252	20250319	172100	329442351	4495	4495	4495	4495	0
253	20250319	172000	329442351	4495	4495	4495	4495	0
254	20250319	171900	329442351	4495	4495	4495	4495	0
255	20250319	171800	329442351	4495	4495	4495	4495	0
256	20250319	171700	329442351	4495	4495	4495	4495	0
257	20250319	171600	329442351	4495	4495	4495	4495	0
258	20250319	171500	329442351	4495	4495	4495	4495	0
259	20250319	171400	329442351	4495	4495	4495	4495	0
260	20250319	171300	329442351	4495	4495	4495	4495	0
261	20250319	171200	329442351	4495	4495	4495	4495	0
262	20250319	171100	329442351	4495	4495	4495	4495	0
263	20250319	171000	329442351	4495	4495	4495	4495	0
264	20250319	170900	329442351	4495	4495	4495	4495	0
265	20250319	170800	329442351	4495	4495	4495	4495	0
266	20250319	170700	329442351	4495	4495	4495	4495	0
267	20250319	170600	329442351	4495	4495	4495	4495	0
268	20250319	170500	329442351	4495	4495	4495	4495	0
269	20250319	170400	329442351	4495	4495	4495	4495	0
270	20250319	170300	329442351	4495	4495	4495	4495	0
271	20250319	170200	329442351	4495	4495	4495	4495	0
272	20250319	170100	329442351	4495	4495	4495	4495	8072
273	20250319	170000	329442351	4495	4495	4495	4495	0
274	20250319	165900	329442351	4495	4495	4495	4495	0
275	20250319	165800	329442351	4495	4495	4495	4495	0
276	20250319	165700	329442351	4495	4495	4495	4495	0
277	20250319	165600	329442351	4495	4495	4495	4495	0
278	20250319	165500	329442351	4495	4495	4495	4495	0
279	20250319	165400	329442351	4495	4495	4495	4495	0
280	20250319	165300	329442351	4495	4495	4495	4495	0
281	20250319	165200	329442351	4495	4495	4495	4495	0
282	20250319	165100	329442351	4495	4495	4495	4495	0
283	20250319	165000	329442351	4495	4495	4495	4495	0
284	20250319	164900	329442351	4495	4495	4495	4495	0
285	20250319	164800	329442351	4495	4495	4495	4495	0
286	20250319	164700	329442351	4495	4495	4495	4495	0
287	20250319	164600	329442351	4495	4495	4495	4495	0
288	20250319	164500	329442351	4495	4495	4495	4495	0
289	20250319	164400	329442351	4495	4495	4495	4495	0
290	20250319	164300	329442351	4495	4495	4495	4495	0
291	20250319	164200	329442351	4495	4495	4495	4495	0
292	20250319	164100	329442351	4495	4495	4495	4495	0
293	20250319	164000	329442351	4495	4495	4495	4495	0
294	20250319	163900	329442351	4495	4495	4495	4495	0
295	20250319	163800	329442351	4495	4495	4495	4495	0
296	20250319	163700	329442351	4495	4495	4495	4495	0
297	20250319	163600	329442351	4495	4495	4495	4495	0
298	20250319	163500	329442351	4495	4495	4495	4495	0
299	20250319	163400	329442351	4495	4495	4495	4495	0
300	20250319	163300	329442351	4495	4495	4495	4495	0
301	20250319	163200	329442351	4495	4495	4495	4495	0
302	20250319	163100	329442351	4495	4495	4495	4495	8072
303	20250319	163000	329442351	4495	4495	4495	4495	0
304	20250319	162900	329442351	4495	4495	4495	4495	0
305	20250319	162800	329442351	4495	4495	4495	4495	0
306	20250319	162700	329442351	4495	4495	4495	4495	0
307	20250319	162600	329442351	4495	4495	4495	4495	0
308	20250319	162500	329442351	4495	4495	4495	4495	0
309	20250319	162400	329442351	4495	4495	4495	4495	0
310	20250319	162300	329442351	4495	4495	4495	4495	0
311	20250319	162200	329442351	4495	4495	4495	4495	0
312	20250319	162100	329442351	4495	4495	4495	4495	0
313	20250319	162000	329442351	4495	4495	4495	4495	0
314	20250319	161900	329442351	4495	4495	4495	4495	0
315	20250319	161800	329442351	4495	4495	4495	4495	0
316	20250319	161700	329442351	4495	4495	4495	4495	0
317	20250319	161600	329442351	4495	4495	4495	4495	0
318	20250319	161500	329442351	4495	4495	4495	4495	0
319	20250319	161400	329442351	4495	4495	4495	4495	0
320	20250319	161300	329442351	4495	4495	4495	4495	0
321	20250319	161200	329442351	4495	4495	4495	4495	0
322	20250319	161100	329442351	4495	4495	4495	4495	0
323	20250319	161000	329442351	4495	4495	4495	4495	0
324	20250319	160900	329442351	4495	4495	4495	4495	0
325	20250319	160800	329442351	4495	4495	4495	4495	0
326	20250319	160700	329442351	4495	4495	4495	4495	0
327	20250319	160600	329442351	4495	4495	4495	4495	0
328	20250319	160500	329442351	4495	4495	4495	4495	0
329	20250319	160400	329442351	4495	4495	4495	4495	0
330	20250319	160300	329442351	4495	4495	4495	4495	0
331	20250319	160200	329442351	4495	4495	4495	4495	0
332	20250319	160100	329442351	4495	4495	4495	4495	8072
333	20250319	160000	329442351	4495	4495	4495	4495	0
334	20250319	155900	329442351	4495	4495	4495	4495	0
335	20250319	155800	329442351	4495	4495	4495	4495	0
336	20250319	155700	329442351	4495	4495	4495	4495	0
337	20250319	155600	329442351	4495	4495	4495	4495	0
338	20250319	155500	329442351	4495	4495	4495	4495	0
339	20250319	155400	329442351	4495	4495	4495	4495	0
340	20250319	155300	329442351	4495	4495	4495	4495	0
341	20250319	155200	329442351	4495	4495	4495	4495	0
342	20250319	155100	329442351	4495	4495	4495	4495	0
343	20250319	155000	329442351	4495	4495	4495	4495	0
344	20250319	154900	329442351	4495	4495	4495	4495	0
345	20250319	154800	329442351	4495	4495	4495	4495	0
346	20250319	154700	329442351	4495	4495	4495	4495	0
347	20250319	154600	329442351	4495	4495	4495	4495	0
348	20250319	154500	329442351	4495	4495	4495	4495	0
349	20250319	154400	329442351	4495	4495	4495	4495	0
350	20250319	154300	329442351	4495	4495	4495	4495	0
351	20250319	154200	329442351	4495	4495	4495	4495	0
352	20250319	154100	329442351	4495	4495	4495	4495	0
353	20250319	154000	329442351	4495	4495	4495	4495	0
354	20250319	153900	329442351	4495	4495	4495	4495	0
355	20250319	153800	329442351	4495	4495	4495	4495	0
356	20250319	153700	329442351	4495	4495	4495	4495	0
357	20250319	153600	329442351	4495	4495	4495	4495	0
358	20250319	153500	329442351	4495	4495	4495	4495	0
359	20250319	153400	329442351	4495	4495	4495	4495	0
360	20250319	153300	329442351	4495	4495	4495	4495	0
361	20250319	153200	329442351	4495	4495	4495	4495	0
362	20250319	153100	329442351	4495	4495	4495	4495	8072
363	20250319	153000	329442351	4495	4495	4495	4495	8072
364	20250319	152900	293158711	4460	4460	4460	4460	0
365	20250319	152800	293158711	4460	4460	4460	4460	0
366	20250319	152700	293158711	4460	4460	4460	4460	0
367	20250319	152600	293158711	4460	4460	4460	4460	0
368	20250319	152500	293158711	4460	4460	4460	4460	0
369	20250319	152400	293158711	4460	4460	4460	4460	0
370	20250319	152300	293158711	4460	4460	4460	4460	0
371	20250319	152200	293158711	4460	4460	4460	4460	0
372	20250319	152100	293158711	4460	4460	4460	4460	0
373	20250319	152000	293158711	4460	4460	4460	4460	0
374	20250319	151900	293158711	4460	4460	4460	4460	0
375	20250319	151800	293158711	4460	4460	4460	4460	0
376	20250319	151700	293158711	4460	4460	4460	4460	56
377	20250319	151600	292908951	4460	4470	4470	4460	187
378	20250319	151500	292073611	4470	4460	4470	4460	60
379	20250319	151400	291805961	4460	4455	4460	4450	115
380	20250319	151300	291293406	4455	4450	4475	4445	480
381	20250319	151200	289150791	4455	4450	4480	4450	349
382	20250319	151100	287589556	4450	4450	4480	4445	900
383	20250319	151000	283568731	4450	4450	4450	4450	155
384	20250319	150900	282878981	4450	4450	4450	4450	155
385	20250319	150800	282189231	4470	4435	4470	4435	926
386	20250319	150700	278059671	4440	4435	4440	4435	63
387	20250319	150600	277780201	4435	4440	4445	4435	162
388	20250319	150500	277060696	4440	4445	4445	4440	57
389	20250319	150400	276807356	4445	4440	4445	4440	210
390	20250319	150300	275874681	4440	4445	4465	4440	134
391	20250319	150200	275278816	4445	4450	4465	4445	231
392	20250319	150100	274248636	4450	4445	4460	4445	215
393	20250319	150000	273291361	4445	4445	4450	4445	139
394	20250319	145900	272673311	4445	4445	4445	4445	105
395	20250319	145800	272206586	4445	4450	4450	4445	155
396	20250319	145700	271517111	4450	4445	4450	4445	107
397	20250319	145600	271041216	4445	4445	4445	4440	158
398	20250319	145500	270339431	4445	4450	4450	4445	92
399	20250319	145400	269930036	4450	4445	4450	4445	155
400	20250319	145300	269240561	4450	4440	4450	4440	109
401	20250319	145200	268756076	4445	4445	4445	4440	162
402	20250319	145100	268036511	4445	4440	4480	4440	1209
403	20250319	145000	262639291	4440	4435	4450	4430	113
404	20250319	144900	262136956	4435	4450	4450	4435	208
405	20250319	144800	261213141	4470	4450	4470	4450	187
406	20250319	144700	260378216	4440	4450	4450	4440	106
407	20250319	144600	259906576	4450	4440	4450	4440	150
408	20250319	144500	259239496	4435	4430	4470	4430	768
409	20250319	144400	255819266	4430	4435	4435	4430	67
410	20250319	144300	255522146	4450	4435	4465	4430	452
411	20250319	144200	253508881	4435	4430	4450	4430	210
412	20250319	144100	252577056	4430	4430	4430	4430	55
413	20250319	144000	252333406	4450	4450	4460	4450	378
414	20250319	143900	250648706	4450	4450	4450	4450	155
415	20250319	143800	249958956	4450	4435	4450	4435	157
416	20250319	143700	249261816	4435	4435	4435	4435	105
417	20250319	143600	248796141	4445	4440	4445	4435	56
418	20250319	143500	248547521	4440	4435	4440	4435	163
419	20250319	143400	247824601	4450	4430	4450	4430	102
420	20250319	143300	247372396	4440	4440	4450	4440	210
421	20250319	143200	246439626	4450	4450	4455	4450	320
422	20250319	143100	245014476	4450	4435	4450	4435	107
423	20250319	143000	244539156	4455	4435	4455	4435	160
424	20250319	142900	243828496	4440	4435	4440	4435	160
425	20250319	142800	243118631	4440	4455	4455	4440	65
426	20250319	142700	242829361	4455	4435	4460	4435	350
427	20250319	142600	241272136	4435	4435	4440	4435	57
428	20250319	142500	241019331	4435	4435	4440	4435	159
429	20250319	142400	240313646	4435	4435	4440	4435	59
430	20250319	142300	240051716	4435	4435	4440	4430	112
431	20250319	142200	239555266	4435	4440	4450	4430	516
432	20250319	142100	237264631	4440	4435	4450	4435	515
433	20250319	142000	234974731	4445	4445	4450	4435	136
434	20250319	141900	234371196	4450	4440	4450	4440	134
435	20250319	141800	233775896	4440	4440	4440	4440	55
436	20250319	141700	233531696	4450	4450	4450	4450	106
437	20250319	141600	233059996	4450	4445	4465	4445	381
438	20250319	141500	231361791	4445	4440	4445	4440	156
439	20250319	141400	230669146	4445	4440	4445	4440	209
440	20250319	141300	229740666	4445	4445	4445	4440	330
441	20250319	141200	228273841	4445	4440	4445	4440	56
442	20250319	141100	228025196	4440	4435	4450	4435	706
443	20250319	141000	224888646	4440	4440	4455	4435	1499
444	20250319	140900	218232451	4440	4440	4480	4435	1085
445	20250319	140800	213388326	4435	4440	4470	4435	713
446	20250319	140700	210209046	4435	4440	4445	4435	213
447	20250319	140600	209263096	4440	4445	4445	4440	6
448	20250319	140500	209236451	4445	4440	4445	4435	167
449	20250319	140400	208495206	4440	4445	4465	4435	650
450	20250319	140300	205605396	4450	4445	4465	4440	608
451	20250319	140200	202893206	4445	4450	4480	4440	535
452	20250319	140100	200503776	4450	4450	4455	4450	108
453	20250319	140000	200022916	4455	4455	4455	4450	58
454	20250319	135900	199764801	4460	4445	4480	4445	605
455	20250319	135800	197060716	4445	4445	4475	4445	892
456	20250319	135700	193085351	4445	4445	4450	4440	169
457	20250319	135600	192334166	4445	4445	4480	4435	1408
458	20250319	135500	186061881	4445	4445	4465	4435	811
459	20250319	135400	182446536	4445	4455	4455	4440	3077
460	20250319	135300	168773531	4450	4450	4450	4445	155
461	20250319	135200	168084031	4460	4460	4470	4460	329
462	20250319	135100	166614246	4460	4460	4460	4460	105
463	20250319	135000	166145946	4460	4460	4460	4460	100
464	20250319	134900	165699946	4460	4460	4460	4460	155
465	20250319	134800	165008646	4460	4455	4460	4455	155
466	20250319	134700	164318096	4455	4460	4460	4455	209
467	20250319	134600	163386361	4460	4470	4470	4460	1711
468	20250319	134500	155744211	4475	4480	4480	4475	48
469	20250319	134400	155529341	4480	4480	4480	4480	55
470	20250319	134300	155282941	4480	4485	4485	4480	52
471	20250319	134200	155049746	4480	4480	4480	4480	6
472	20250319	134100	155022866	4480	4480	4480	4480	5
473	20250319	134000	155000466	4480	4480	4480	4480	5
474	20250319	133900	154978066	4480	4480	4480	4480	5
475	20250319	133800	154955666	4480	4480	4480	4480	5
476	20250319	133700	154933266	4480	4485	4485	4480	25
477	20250319	133600	154821166	4475	4485	4485	4475	29
478	20250319	133500	154691151	4475	4475	4475	4475	5
479	20250319	133400	154668776	4475	4475	4475	4475	5
480	20250319	133300	154646401	4485	4475	4485	4475	61
481	20250319	133200	154372876	4485	4475	4485	4475	26
482	20250319	133100	154256316	4475	4475	4475	4475	55
483	20250319	133000	154010191	4470	4470	4470	4470	0
484	20250319	132900	154010191	4470	4485	4485	4470	72
485	20250319	132800	153687346	4485	4475	4485	4475	2644
486	20250319	132700	141844816	4470	4470	4470	4470	5
487	20250319	132600	141822466	4470	4470	4470	4470	5
488	20250319	132500	141800116	4470	4475	4475	4470	30
489	20250319	132400	141665891	4470	4470	4470	4470	5
490	20250319	132300	141643541	4470	4470	4470	4470	6
491	20250319	132200	141616721	4470	4470	4470	4470	5
492	20250319	132100	141594371	4470	4470	4470	4470	5
493	20250319	132000	141572021	4470	4470	4470	4470	5
494	20250319	131900	141549671	4470	4470	4470	4470	5
495	20250319	131800	141527321	4470	4470	4470	4470	5
496	20250319	131700	141504971	4470	4470	4470	4470	5
497	20250319	131600	141482621	4470	4470	4470	4470	5
498	20250319	131500	141460271	4475	4470	4475	4470	734
499	20250319	131400	138175646	4470	4475	4475	4470	7
500	20250319	131300	138144351	4470	4470	4475	4470	446
501	20250319	131200	136150726	4475	4475	4475	4470	8
502	20250319	131100	136114951	4475	4475	4475	4475	1
503	20250319	131000	136110476	4470	4475	4475	4470	31
504	20250319	130900	135971776	4470	4475	4475	4470	9
505	20250319	130800	135931526	4475	4475	4475	4470	7
506	20250319	130700	135900226	4475	4475	4475	4470	7
507	20250319	130600	135868926	4475	4475	4475	4470	35
508	20250319	130500	135712326	4475	4470	4475	4470	127
509	20250319	130400	135144586	4475	4472	4475	4470	36
510	20250319	130300	134983519	4470	4470	4470	4470	5
511	20250319	130200	134961169	4470	4475	4475	4470	25
512	20250319	130100	134849319	4470	4475	4475	4470	15
513	20250319	130000	134782219	4470	4475	4475	4470	187
514	20250319	125900	133945419	4470	4475	4475	4470	105
515	20250319	125800	133475569	4470	4470	4470	4470	5
516	20250319	125700	133453219	4470	4470	4470	4470	255
517	20250319	125600	132313369	4470	4470	4470	4470	25
518	20250319	125500	132201619	4470	4470	4470	4470	6
519	20250319	125400	132174799	4470	4470	4470	4470	5
520	20250319	125300	132152449	4475	4470	4475	4470	7
521	20250319	125200	132121149	4475	4470	4475	4470	10
522	20250319	125100	132076424	4470	4470	4470	4470	550
523	20250319	125000	129617924	4470	4475	4475	4470	473
524	20250319	124900	127501274	4475	4475	4475	4475	5
525	20250319	124800	127478899	4475	4475	4475	4475	5
526	20250319	124700	127456524	4475	4475	4475	4475	5
527	20250319	124600	127434149	4475	4475	4475	4475	11
528	20250319	124500	127384924	4475	4475	4475	4475	6
529	20250319	124400	127358074	4475	4480	4480	4475	29
530	20250319	124300	127228179	4480	4480	4480	4480	479
531	20250319	124200	125082259	4480	4480	4480	4480	325
532	20250319	124100	123626259	4480	4480	4480	4480	5
533	20250319	124000	123603859	4480	4485	4485	4480	317
534	20250319	123900	122182839	4485	4485	4485	4485	5
535	20250319	123800	122160414	4485	4485	4485	4485	5
536	20250319	123700	122137989	4485	4485	4485	4485	5
537	20250319	123600	122115564	4495	4485	4495	4485	31
538	20250319	123500	121976279	4490	4490	4490	4485	8
539	20250319	123400	121940384	4490	4490	4490	4485	7
540	20250319	123300	121908979	4490	4485	4490	4485	6
541	20250319	123200	121882064	4490	4490	4490	4490	2
542	20250319	123100	121873084	4485	4490	4495	4485	115
543	20250319	123000	121356709	4490	4490	4490	4490	499
544	20250319	122900	119116199	4485	4490	4490	4485	15
545	20250319	122800	119048874	4485	4490	4490	4485	15
546	20250319	122700	118981549	4480	4480	4480	4480	5
547	20250319	122600	118959149	4480	4485	4485	4480	6
548	20250319	122500	118932264	4480	4480	4480	4480	5
549	20250319	122400	118909864	4485	4485	4485	4485	5
550	20250319	122300	118887439	4485	4485	4485	4485	5
551	20250319	122200	118865014	4485	4485	4485	4485	24
552	20250319	122100	118757374	4480	4480	4480	4480	5
553	20250319	122000	118734974	4485	4485	4485	4480	65
554	20250319	121900	118443474	4480	4485	4485	4480	526
555	20250319	121800	116084389	4485	4485	4485	4485	5
556	20250319	121700	116061964	4485	4485	4485	4485	6
557	20250319	121600	116035054	4485	4485	4485	4485	305
558	20250319	121500	114667129	4490	4490	4490	4490	5
559	20250319	121400	114644679	4495	4490	4495	4490	33
560	20250319	121300	114496369	4485	4485	4485	4485	0
561	20250319	121200	114496369	4485	4485	4485	4485	5
562	20250319	121100	114473944	4485	4495	4495	4485	445
563	20250319	121000	112476664	4490	4495	4495	4490	15
564	20250319	120900	112409264	4490	4490	4495	4490	230
565	20250319	120800	111376039	4490	4490	4490	4490	6
566	20250319	120700	111349099	4490	4490	4490	4490	11
567	20250319	120600	111299709	4490	4485	4490	4485	25
568	20250319	120500	111187484	4485	4490	4490	4485	55
569	20250319	120400	110940559	4485	4485	4485	4485	5
570	20250319	120300	110918134	4490	4485	4490	4485	30
571	20250319	120200	110783459	4485	4480	4485	4480	189
572	20250319	120100	109935819	4480	4480	4480	4480	5
573	20250319	120000	109913419	4485	4480	4485	4480	355
574	20250319	115900	108321269	4485	4480	4485	4480	30
575	20250319	115800	108186749	4480	4480	4480	4480	5
576	20250319	115700	108164349	4480	4480	4480	4480	105
577	20250319	115600	107693949	4485	4480	4485	4480	30
578	20250319	115500	107559424	4485	4480	4485	4480	6
579	20250319	115400	107532539	4485	4480	4485	4480	36
580	20250319	115300	107371104	4480	4480	4480	4480	0
581	20250319	115200	107371104	4480	4485	4485	4480	29
582	20250319	115100	107241064	4480	4480	4480	4480	9
583	20250319	115000	107200744	4480	4480	4480	4480	5
584	20250319	114900	107178344	4480	4480	4480	4480	6
585	20250319	114800	107151464	4485	4480	4485	4480	30
586	20250319	114700	107016939	4480	4480	4480	4480	5
587	20250319	114600	106994539	4480	4480	4480	4480	5
588	20250319	114500	106972139	4485	4485	4485	4480	30
589	20250319	114400	106837614	4480	4480	4480	4480	5
590	20250319	114300	106815214	4480	4480	4480	4480	5
591	20250319	114200	106792814	4480	4480	4480	4480	5
592	20250319	114100	106770414	4480	4480	4480	4480	8
593	20250319	114000	106734574	4480	4480	4480	4480	6
594	20250319	113900	106707694	4480	4480	4480	4480	5
595	20250319	113800	106685294	4480	4480	4480	4480	5
596	20250319	113700	106662894	4480	4480	4480	4480	5
597	20250319	113600	106640494	4480	4480	4480	4480	5
598	20250319	113500	106618094	4480	4480	4480	4480	5
599	20250319	113400	106595694	4480	4480	4480	4480	0
600	20250319	113300	106595694	4480	4480	4485	4470	1517
601	20250319	113200	99797404	4475	4475	4475	4475	5
602	20250319	113100	99775029	4475	4475	4475	4475	5
603	20250319	113000	99752654	4475	4480	4480	4475	31
604	20250319	112900	99613804	4480	4475	4480	4475	40
605	20250319	112800	99434654	4475	4475	4475	4475	5
606	20250319	112700	99412279	4475	4475	4475	4475	5
607	20250319	112600	99389904	4475	4475	4475	4475	14
608	20250319	112500	99327254	4475	4475	4475	4475	7
609	20250319	112400	99295929	4475	4475	4475	4475	5
610	20250319	112300	99273554	4485	4485	4485	4485	37
611	20250319	112200	99107609	4485	4485	4485	4485	5
612	20250319	112100	99085184	4490	4492	4492	4490	961
613	20250319	112000	94770228	4492	4492	4492	4492	5
614	20250319	111900	94747768	4495	4492	4495	4492	30
615	20250319	111800	94612933	4492	4492	4492	4492	5
616	20250319	111700	94590473	4492	4492	4492	4492	5
617	20250319	111600	94568013	4492	4492	4492	4492	5
618	20250319	111500	94545553	4495	4495	4495	4495	24
619	20250319	111400	94437673	4492	4492	4492	4492	5
620	20250319	111300	94415213	4492	4492	4492	4492	5
621	20250319	111200	94392753	4492	4492	4492	4492	5
622	20250319	111100	94370293	4495	4492	4495	4492	30
623	20250319	111000	94235461	4492	4492	4495	4492	58
624	20250319	110900	93974820	4492	4492	4492	4492	11
625	20250319	110800	93925408	4492	4495	4495	4492	30
626	20250319	110700	93790573	4492	4492	4492	4492	5
627	20250319	110600	93768113	4492	4490	4492	4490	625
628	20250319	110500	90961393	4487	4487	4487	4487	5
629	20250319	110400	90938958	4490	4487	4490	4487	29
630	20250319	110300	90808763	4487	4487	4487	4487	5
631	20250319	110200	90786328	4487	4487	4487	4487	6
632	20250319	110100	90759406	4487	4487	4487	4487	5
633	20250319	110000	90736971	4487	4487	4487	4487	5
634	20250319	105900	90714536	4487	4487	4487	4487	38
635	20250319	105800	90544030	4487	4487	4487	4487	5
636	20250319	105700	90521595	4487	4487	4487	4487	8
637	20250319	105600	90485699	4487	4490	4490	4487	159
638	20250319	105500	89772254	4487	4487	4487	4487	0
639	20250319	105400	89772254	4487	4480	4487	4480	35
640	20250319	105300	89615319	4475	4475	4475	4475	5
641	20250319	105200	89592944	4475	4475	4475	4475	6
642	20250319	105100	89566094	4480	4485	4485	4480	84
643	20250319	105000	89189364	4485	4485	4485	4485	505
644	20250319	104900	86924439	4485	4485	4485	4485	5
645	20250319	104800	86902014	4485	4487	4487	4485	5
646	20250319	104700	86879585	4485	4485	4485	4485	6
647	20250319	104600	86852675	4485	4490	4490	4485	42
648	20250319	104500	86664120	4485	4485	4485	4485	5
649	20250319	104400	86641695	4485	4485	4485	4485	21
650	20250319	104300	86547510	4485	4485	4485	4485	6
651	20250319	104200	86520600	4490	4485	4490	4485	529
652	20250319	104100	84147915	4485	4485	4485	4485	15
653	20250319	104000	84080640	4485	4485	4485	4485	205
654	20250319	103900	83161215	4490	4480	4490	4480	57
655	20250319	103800	82905585	4485	4485	4485	4480	33
656	20250319	103700	82757605	4480	4480	4480	4480	5
657	20250319	103600	82735205	4480	4480	4480	4480	0
658	20250319	103500	82735205	4480	4485	4485	4480	33
659	20250319	103400	82587225	4480	4480	4480	4480	5
660	20250319	103300	82564825	4480	4480	4480	4480	6
661	20250319	103200	82537945	4480	4480	4480	4480	5
662	20250319	103100	82515545	4480	4480	4480	4480	7
663	20250319	103000	82484185	4470	4470	4470	4470	5
664	20250319	102900	82461835	4470	4470	4470	4470	5
665	20250319	102800	82439485	4470	4470	4470	4470	5
666	20250319	102700	82417135	4470	4465	4485	4465	4885
667	20250319	102600	60566405	4465	4465	4465	4460	301
668	20250319	102500	59222465	4460	4465	4465	4460	235
669	20250319	102400	58173215	4460	4465	4465	4460	36
670	20250319	102300	58012530	4460	4460	4460	4460	505
671	20250319	102200	55760230	4465	4460	4465	4460	6
672	20250319	102100	55733465	4460	4460	4460	4460	5
673	20250319	102000	55711165	4465	4460	4465	4460	32
674	20250319	101900	55568310	4460	4460	4460	4460	5
675	20250319	101800	55546010	4465	4460	4465	4460	7
676	20250319	101700	55514780	4460	4460	4460	4460	5
677	20250319	101600	55492480	4460	4460	4465	4460	319
678	20250319	101500	54069620	4460	4460	4460	4460	5
679	20250319	101400	54047320	4460	4460	4460	4460	11
680	20250319	101300	53998260	4460	4465	4465	4460	10
681	20250319	101200	53953635	4465	4460	4465	4460	60
682	20250319	101100	53685910	4460	4460	4460	4460	5
683	20250319	101000	53663610	4460	4460	4460	4460	5
684	20250319	100900	53641310	4460	4465	4465	4460	30
685	20250319	100800	53507390	4460	4460	4465	4460	11
686	20250319	100700	53458325	4460	4460	4460	4460	105
687	20250319	100600	52990025	4460	4460	4460	4460	9
688	20250319	100500	52949885	4465	4460	4465	4460	30
689	20250319	100400	52815960	4460	4460	4460	4460	5
690	20250319	100300	52793660	4460	4460	4460	4460	25
691	20250319	100200	52682160	4460	4460	4460	4460	25
692	20250319	100100	52570660	4465	4460	4465	4460	29
693	20250319	100000	52441200	4460	4455	4460	4455	304
694	20250319	095900	51085595	4460	4455	4460	4455	15
695	20250319	095800	51018720	4460	4455	4460	4455	36
696	20250319	095700	50858185	4460	4460	4460	4460	513
697	20250319	095600	48570205	4455	4460	4460	4455	129
698	20250319	095500	47994920	4455	4455	4455	4455	5
699	20250319	095400	47972645	4455	4455	4460	4455	94
700	20250319	095300	47553755	4455	4455	4455	4455	45
701	20250319	095200	47353280	4455	4455	4455	4455	10
702	20250319	095100	47308730	4455	4445	4455	4445	1661
703	20250319	095000	39914600	4450	4445	4450	4445	30
704	20250319	094900	39781125	4445	4445	4445	4445	5
705	20250319	094800	39758900	4445	4445	4445	4445	60
706	20250319	094700	39492200	4445	4445	4445	4445	11
707	20250319	094600	39443305	4445	4450	4450	4445	53
708	20250319	094500	39207480	4445	4445	4445	4445	5
709	20250319	094400	39185255	4445	4445	4445	4445	5
710	20250319	094300	39163030	4450	4450	4450	4445	29
711	20250319	094200	39034005	4445	4445	4445	4445	5
712	20250319	094100	39011780	4445	4445	4445	4445	5
713	20250319	094000	38989555	4445	4445	4445	4445	10
714	20250319	093900	38945105	4450	4445	4450	4445	29
715	20250319	093800	38816080	4445	4445	4445	4445	0
716	20250319	093700	38816080	4445	4450	4450	4445	22
717	20250319	093600	38718210	4445	4450	4450	4445	31
718	20250319	093500	38580285	4445	4445	4450	4445	46
719	20250319	093400	38375810	4450	4450	4450	4445	17
720	20250319	093300	38300185	4440	4445	4445	4440	1243
721	20250319	093200	32775075	4440	4440	4440	4440	25
722	20250319	093100	32664075	4440	4440	4440	4440	5
723	20250319	093000	32641875	4440	4430	4440	4430	3004
724	20250319	092900	19321930	4425	4425	4425	4425	5
725	20250319	092800	19299805	4425	4430	4430	4420	1303
726	20250319	092700	13527585	4430	4435	4435	4430	282
727	20250319	092600	12276940	4435	4440	4440	4435	14
728	20250319	092500	12214840	4435	4435	4435	4435	5
729	20250319	092400	12192665	4435	4435	4435	4435	5
730	20250319	092300	12170490	4430	4430	4430	4430	5
731	20250319	092200	12148340	4440	4440	4440	4440	76
732	20250319	092100	11810900	4440	4440	4440	4440	10
733	20250319	092000	11766500	4440	4440	4440	4440	5
734	20250319	091900	11744300	4445	4445	4445	4445	187
735	20250319	091800	10913085	4445	4445	4445	4445	0
736	20250319	091700	10913085	4445	4445	4445	4445	35
737	20250319	091600	10757510	4445	4445	4445	4445	16
738	20250319	091500	10686390	4445	4445	4445	4445	5
739	20250319	091400	10664165	4445	4445	4445	4445	10
740	20250319	091300	10619715	4445	4445	4445	4445	10
741	20250319	091200	10575265	4445	4435	4445	4435	64
742	20250319	091100	10291055	4435	4435	4435	4435	405
743	20250319	091000	8494880	4435	4440	4440	4435	88
744	20250319	090900	8104210	4440	4420	4440	4420	61
745	20250319	090800	7833490	4440	4440	4440	4440	0
746	20250319	090700	7833490	4440	4430	4445	4430	1396
747	20250319	090600	1645170	4415	4415	4415	4415	0
748	20250319	090500	1645170	4415	4415	4415	4415	10
749	20250319	090400	1601020	4425	4425	4425	4425	0
750	20250319	090300	1601020	4425	4415	4425	4415	251
751	20250319	090200	490795	4420	4420	4420	4420	67
752	20250319	090100	194655	4420	4420	4420	4420	0
753	20250319	090000	194655	4420	4425	4425	4420	44