KissMeData/357120/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	213100	220160445	4495	4495	4495	4495	4229
3	20250320	213000	220160445	4495	4495	4495	4495	0
4	20250320	212900	220160445	4495	4495	4495	4495	0
5	20250320	212800	220160445	4495	4495	4495	4495	0
6	20250320	212700	220160445	4495	4495	4495	4495	0
7	20250320	212600	220160445	4495	4495	4495	4495	0
8	20250320	212500	220160445	4495	4495	4495	4495	0
9	20250320	212400	220160445	4495	4495	4495	4495	0
10	20250320	212300	220160445	4495	4495	4495	4495	0
11	20250320	212200	220160445	4495	4495	4495	4495	0
12	20250320	212100	220160445	4495	4495	4495	4495	0
13	20250320	212000	220160445	4495	4495	4495	4495	0
14	20250320	211900	220160445	4495	4495	4495	4495	0
15	20250320	211800	220160445	4495	4495	4495	4495	0
16	20250320	211700	220160445	4495	4495	4495	4495	0
17	20250320	211600	220160445	4495	4495	4495	4495	0
18	20250320	211500	220160445	4495	4495	4495	4495	0
19	20250320	211400	220160445	4495	4495	4495	4495	0
20	20250320	211300	220160445	4495	4495	4495	4495	0
21	20250320	211200	220160445	4495	4495	4495	4495	0
22	20250320	211100	220160445	4495	4495	4495	4495	0
23	20250320	211000	220160445	4495	4495	4495	4495	0
24	20250320	210900	220160445	4495	4495	4495	4495	0
25	20250320	210800	220160445	4495	4495	4495	4495	0
26	20250320	210700	220160445	4495	4495	4495	4495	0
27	20250320	210600	220160445	4495	4495	4495	4495	0
28	20250320	210500	220160445	4495	4495	4495	4495	0
29	20250320	210400	220160445	4495	4495	4495	4495	0
30	20250320	210300	220160445	4495	4495	4495	4495	0
31	20250320	210200	220160445	4495	4495	4495	4495	0
32	20250320	210100	220160445	4495	4495	4495	4495	4229
33	20250320	210000	220160445	4495	4495	4495	4495	0
34	20250320	205900	220160445	4495	4495	4495	4495	0
35	20250320	205800	220160445	4495	4495	4495	4495	0
36	20250320	205700	220160445	4495	4495	4495	4495	0
37	20250320	205600	220160445	4495	4495	4495	4495	0
38	20250320	205500	220160445	4495	4495	4495	4495	0
39	20250320	205400	220160445	4495	4495	4495	4495	0
40	20250320	205300	220160445	4495	4495	4495	4495	0
41	20250320	205200	220160445	4495	4495	4495	4495	0
42	20250320	205100	220160445	4495	4495	4495	4495	0
43	20250320	205000	220160445	4495	4495	4495	4495	0
44	20250320	204900	220160445	4495	4495	4495	4495	0
45	20250320	204800	220160445	4495	4495	4495	4495	0
46	20250320	204700	220160445	4495	4495	4495	4495	0
47	20250320	204600	220160445	4495	4495	4495	4495	0
48	20250320	204500	220160445	4495	4495	4495	4495	0
49	20250320	204400	220160445	4495	4495	4495	4495	0
50	20250320	204300	220160445	4495	4495	4495	4495	0
51	20250320	204200	220160445	4495	4495	4495	4495	0
52	20250320	204100	220160445	4495	4495	4495	4495	0
53	20250320	204000	220160445	4495	4495	4495	4495	0
54	20250320	203900	220160445	4495	4495	4495	4495	0
55	20250320	203800	220160445	4495	4495	4495	4495	0
56	20250320	203700	220160445	4495	4495	4495	4495	0
57	20250320	203600	220160445	4495	4495	4495	4495	0
58	20250320	203500	220160445	4495	4495	4495	4495	0
59	20250320	203400	220160445	4495	4495	4495	4495	0
60	20250320	203300	220160445	4495	4495	4495	4495	0
61	20250320	203200	220160445	4495	4495	4495	4495	0
62	20250320	203100	220160445	4495	4495	4495	4495	4229
63	20250320	203000	220160445	4495	4495	4495	4495	0
64	20250320	202900	220160445	4495	4495	4495	4495	0
65	20250320	202800	220160445	4495	4495	4495	4495	0
66	20250320	202700	220160445	4495	4495	4495	4495	0
67	20250320	202600	220160445	4495	4495	4495	4495	0
68	20250320	202500	220160445	4495	4495	4495	4495	0
69	20250320	202400	220160445	4495	4495	4495	4495	0
70	20250320	202300	220160445	4495	4495	4495	4495	0
71	20250320	202200	220160445	4495	4495	4495	4495	0
72	20250320	202100	220160445	4495	4495	4495	4495	0
73	20250320	202000	220160445	4495	4495	4495	4495	0
74	20250320	201900	220160445	4495	4495	4495	4495	0
75	20250320	201800	220160445	4495	4495	4495	4495	0
76	20250320	201700	220160445	4495	4495	4495	4495	0
77	20250320	201600	220160445	4495	4495	4495	4495	0
78	20250320	201500	220160445	4495	4495	4495	4495	0
79	20250320	201400	220160445	4495	4495	4495	4495	0
80	20250320	201300	220160445	4495	4495	4495	4495	0
81	20250320	201200	220160445	4495	4495	4495	4495	0
82	20250320	201100	220160445	4495	4495	4495	4495	0
83	20250320	201000	220160445	4495	4495	4495	4495	0
84	20250320	200900	220160445	4495	4495	4495	4495	0
85	20250320	200800	220160445	4495	4495	4495	4495	0
86	20250320	200700	220160445	4495	4495	4495	4495	0
87	20250320	200600	220160445	4495	4495	4495	4495	0
88	20250320	200500	220160445	4495	4495	4495	4495	0
89	20250320	200400	220160445	4495	4495	4495	4495	0
90	20250320	200300	220160445	4495	4495	4495	4495	0
91	20250320	200200	220160445	4495	4495	4495	4495	0
92	20250320	200100	220160445	4495	4495	4495	4495	4229
93	20250320	200000	220160445	4495	4495	4495	4495	0
94	20250320	195900	220160445	4495	4495	4495	4495	0
95	20250320	195800	220160445	4495	4495	4495	4495	0
96	20250320	195700	220160445	4495	4495	4495	4495	0
97	20250320	195600	220160445	4495	4495	4495	4495	0
98	20250320	195500	220160445	4495	4495	4495	4495	0
99	20250320	195400	220160445	4495	4495	4495	4495	0
100	20250320	195300	220160445	4495	4495	4495	4495	0
101	20250320	195200	220160445	4495	4495	4495	4495	0
102	20250320	195100	220160445	4495	4495	4495	4495	0
103	20250320	195000	220160445	4495	4495	4495	4495	0
104	20250320	194900	220160445	4495	4495	4495	4495	0
105	20250320	194800	220160445	4495	4495	4495	4495	0
106	20250320	194700	220160445	4495	4495	4495	4495	0
107	20250320	194600	220160445	4495	4495	4495	4495	0
108	20250320	194500	220160445	4495	4495	4495	4495	0
109	20250320	194400	220160445	4495	4495	4495	4495	0
110	20250320	194300	220160445	4495	4495	4495	4495	0
111	20250320	194200	220160445	4495	4495	4495	4495	0
112	20250320	194100	220160445	4495	4495	4495	4495	0
113	20250320	194000	220160445	4495	4495	4495	4495	0
114	20250320	193900	220160445	4495	4495	4495	4495	0
115	20250320	193800	220160445	4495	4495	4495	4495	0
116	20250320	193700	220160445	4495	4495	4495	4495	0
117	20250320	193600	220160445	4495	4495	4495	4495	0
118	20250320	193500	220160445	4495	4495	4495	4495	0
119	20250320	193400	220160445	4495	4495	4495	4495	0
120	20250320	193300	220160445	4495	4495	4495	4495	0
121	20250320	193200	220160445	4495	4495	4495	4495	0
122	20250320	193100	220160445	4495	4495	4495	4495	4229
123	20250320	193000	220160445	4495	4495	4495	4495	0
124	20250320	192900	220160445	4495	4495	4495	4495	0
125	20250320	192800	220160445	4495	4495	4495	4495	0
126	20250320	192700	220160445	4495	4495	4495	4495	0
127	20250320	192600	220160445	4495	4495	4495	4495	0
128	20250320	192500	220160445	4495	4495	4495	4495	0
129	20250320	192400	220160445	4495	4495	4495	4495	0
130	20250320	192300	220160445	4495	4495	4495	4495	0
131	20250320	192200	220160445	4495	4495	4495	4495	0
132	20250320	192100	220160445	4495	4495	4495	4495	0
133	20250320	192000	220160445	4495	4495	4495	4495	0
134	20250320	191900	220160445	4495	4495	4495	4495	0
135	20250320	191800	220160445	4495	4495	4495	4495	0
136	20250320	191700	220160445	4495	4495	4495	4495	0
137	20250320	191600	220160445	4495	4495	4495	4495	0
138	20250320	191500	220160445	4495	4495	4495	4495	0
139	20250320	191400	220160445	4495	4495	4495	4495	0
140	20250320	191300	220160445	4495	4495	4495	4495	0
141	20250320	191200	220160445	4495	4495	4495	4495	0
142	20250320	191100	220160445	4495	4495	4495	4495	0
143	20250320	191000	220160445	4495	4495	4495	4495	0
144	20250320	190900	220160445	4495	4495	4495	4495	0
145	20250320	190800	220160445	4495	4495	4495	4495	0
146	20250320	190700	220160445	4495	4495	4495	4495	0
147	20250320	190600	220160445	4495	4495	4495	4495	0
148	20250320	190500	220160445	4495	4495	4495	4495	0
149	20250320	190400	220160445	4495	4495	4495	4495	0
150	20250320	190300	220160445	4495	4495	4495	4495	0
151	20250320	190200	220160445	4495	4495	4495	4495	0
152	20250320	190100	220160445	4495	4495	4495	4495	4229
153	20250320	190000	220160445	4495	4495	4495	4495	0
154	20250320	185900	220160445	4495	4495	4495	4495	0
155	20250320	185800	220160445	4495	4495	4495	4495	0
156	20250320	185700	220160445	4495	4495	4495	4495	0
157	20250320	185600	220160445	4495	4495	4495	4495	0
158	20250320	185500	220160445	4495	4495	4495	4495	0
159	20250320	185400	220160445	4495	4495	4495	4495	0
160	20250320	185300	220160445	4495	4495	4495	4495	0
161	20250320	185200	220160445	4495	4495	4495	4495	0
162	20250320	185100	220160445	4495	4495	4495	4495	0
163	20250320	185000	220160445	4495	4495	4495	4495	0
164	20250320	184900	220160445	4495	4495	4495	4495	0
165	20250320	184800	220160445	4495	4495	4495	4495	0
166	20250320	184700	220160445	4495	4495	4495	4495	0
167	20250320	184600	220160445	4495	4495	4495	4495	0
168	20250320	184500	220160445	4495	4495	4495	4495	0
169	20250320	184400	220160445	4495	4495	4495	4495	0
170	20250320	184300	220160445	4495	4495	4495	4495	0
171	20250320	184200	220160445	4495	4495	4495	4495	0
172	20250320	184100	220160445	4495	4495	4495	4495	0
173	20250320	184000	220160445	4495	4495	4495	4495	0
174	20250320	183900	220160445	4495	4495	4495	4495	0
175	20250320	183800	220160445	4495	4495	4495	4495	0
176	20250320	183700	220160445	4495	4495	4495	4495	0
177	20250320	183600	220160445	4495	4495	4495	4495	0
178	20250320	183500	220160445	4495	4495	4495	4495	0
179	20250320	183400	220160445	4495	4495	4495	4495	0
180	20250320	183300	220160445	4495	4495	4495	4495	0
181	20250320	183200	220160445	4495	4495	4495	4495	0
182	20250320	183100	220160445	4495	4495	4495	4495	4229
183	20250320	183000	220160445	4495	4495	4495	4495	0
184	20250320	182900	220160445	4495	4495	4495	4495	0
185	20250320	182800	220160445	4495	4495	4495	4495	0
186	20250320	182700	220160445	4495	4495	4495	4495	0
187	20250320	182600	220160445	4495	4495	4495	4495	0
188	20250320	182500	220160445	4495	4495	4495	4495	0
189	20250320	182400	220160445	4495	4495	4495	4495	0
190	20250320	182300	220160445	4495	4495	4495	4495	0
191	20250320	182200	220160445	4495	4495	4495	4495	0
192	20250320	182100	220160445	4495	4495	4495	4495	0
193	20250320	182000	220160445	4495	4495	4495	4495	0
194	20250320	181900	220160445	4495	4495	4495	4495	0
195	20250320	181800	220160445	4495	4495	4495	4495	0
196	20250320	181700	220160445	4495	4495	4495	4495	0
197	20250320	181600	220160445	4495	4495	4495	4495	0
198	20250320	181500	220160445	4495	4495	4495	4495	0
199	20250320	181400	220160445	4495	4495	4495	4495	0
200	20250320	181300	220160445	4495	4495	4495	4495	0
201	20250320	181200	220160445	4495	4495	4495	4495	0
202	20250320	181100	220160445	4495	4495	4495	4495	0
203	20250320	181000	220160445	4495	4495	4495	4495	0
204	20250320	180900	220160445	4495	4495	4495	4495	0
205	20250320	180800	220160445	4495	4495	4495	4495	0
206	20250320	180700	220160445	4495	4495	4495	4495	0
207	20250320	180600	220160445	4495	4495	4495	4495	0
208	20250320	180500	220160445	4495	4495	4495	4495	0
209	20250320	180400	220160445	4495	4495	4495	4495	0
210	20250320	180300	220160445	4495	4495	4495	4495	0
211	20250320	180200	220160445	4495	4495	4495	4495	0
212	20250320	180100	220160445	4495	4495	4495	4495	4229
213	20250320	180000	220160445	4495	4495	4495	4495	0
214	20250320	175900	220160445	4495	4495	4495	4495	0
215	20250320	175800	220160445	4495	4495	4495	4495	0
216	20250320	175700	220160445	4495	4495	4495	4495	0
217	20250320	175600	220160445	4495	4495	4495	4495	0
218	20250320	175500	220160445	4495	4495	4495	4495	0
219	20250320	175400	220160445	4495	4495	4495	4495	0
220	20250320	175300	220160445	4495	4495	4495	4495	0
221	20250320	175200	220160445	4495	4495	4495	4495	0
222	20250320	175100	220160445	4495	4495	4495	4495	0
223	20250320	175000	220160445	4495	4495	4495	4495	0
224	20250320	174900	220160445	4495	4495	4495	4495	0
225	20250320	174800	220160445	4495	4495	4495	4495	0
226	20250320	174700	220160445	4495	4495	4495	4495	0
227	20250320	174600	220160445	4495	4495	4495	4495	0
228	20250320	174500	220160445	4495	4495	4495	4495	0
229	20250320	174400	220160445	4495	4495	4495	4495	0
230	20250320	174300	220160445	4495	4495	4495	4495	0
231	20250320	174200	220160445	4495	4495	4495	4495	0
232	20250320	174100	220160445	4495	4495	4495	4495	0
233	20250320	174000	220160445	4495	4495	4495	4495	0
234	20250320	173900	220160445	4495	4495	4495	4495	0
235	20250320	173800	220160445	4495	4495	4495	4495	0
236	20250320	173700	220160445	4495	4495	4495	4495	0
237	20250320	173600	220160445	4495	4495	4495	4495	0
238	20250320	173500	220160445	4495	4495	4495	4495	0
239	20250320	173400	220160445	4495	4495	4495	4495	0
240	20250320	173300	220160445	4495	4495	4495	4495	0
241	20250320	173200	220160445	4495	4495	4495	4495	0
242	20250320	173100	220160445	4495	4495	4495	4495	4229
243	20250320	173000	220160445	4495	4495	4495	4495	0
244	20250320	172900	220160445	4495	4495	4495	4495	0
245	20250320	172800	220160445	4495	4495	4495	4495	0
246	20250320	172700	220160445	4495	4495	4495	4495	0
247	20250320	172600	220160445	4495	4495	4495	4495	0
248	20250320	172500	220160445	4495	4495	4495	4495	0
249	20250320	172400	220160445	4495	4495	4495	4495	0
250	20250320	172300	220160445	4495	4495	4495	4495	0
251	20250320	172200	220160445	4495	4495	4495	4495	0
252	20250320	172100	220160445	4495	4495	4495	4495	0
253	20250320	172000	220160445	4495	4495	4495	4495	0
254	20250320	171900	220160445	4495	4495	4495	4495	0
255	20250320	171800	220160445	4495	4495	4495	4495	0
256	20250320	171700	220160445	4495	4495	4495	4495	0
257	20250320	171600	220160445	4495	4495	4495	4495	0
258	20250320	171500	220160445	4495	4495	4495	4495	0
259	20250320	171400	220160445	4495	4495	4495	4495	0
260	20250320	171300	220160445	4495	4495	4495	4495	0
261	20250320	171200	220160445	4495	4495	4495	4495	0
262	20250320	171100	220160445	4495	4495	4495	4495	0
263	20250320	171000	220160445	4495	4495	4495	4495	0
264	20250320	170900	220160445	4495	4495	4495	4495	0
265	20250320	170800	220160445	4495	4495	4495	4495	0
266	20250320	170700	220160445	4495	4495	4495	4495	0
267	20250320	170600	220160445	4495	4495	4495	4495	0
268	20250320	170500	220160445	4495	4495	4495	4495	0
269	20250320	170400	220160445	4495	4495	4495	4495	0
270	20250320	170300	220160445	4495	4495	4495	4495	0
271	20250320	170200	220160445	4495	4495	4495	4495	0
272	20250320	170100	220160445	4495	4495	4495	4495	4229
273	20250320	170000	220160445	4495	4495	4495	4495	0
274	20250320	165900	220160445	4495	4495	4495	4495	0
275	20250320	165800	220160445	4495	4495	4495	4495	0
276	20250320	165700	220160445	4495	4495	4495	4495	0
277	20250320	165600	220160445	4495	4495	4495	4495	0
278	20250320	165500	220160445	4495	4495	4495	4495	0
279	20250320	165400	220160445	4495	4495	4495	4495	0
280	20250320	165300	220160445	4495	4495	4495	4495	0
281	20250320	165200	220160445	4495	4495	4495	4495	0
282	20250320	165100	220160445	4495	4495	4495	4495	0
283	20250320	165000	220160445	4495	4495	4495	4495	0
284	20250320	164900	220160445	4495	4495	4495	4495	0
285	20250320	164800	220160445	4495	4495	4495	4495	0
286	20250320	164700	220160445	4495	4495	4495	4495	0
287	20250320	164600	220160445	4495	4495	4495	4495	0
288	20250320	164500	220160445	4495	4495	4495	4495	0
289	20250320	164400	220160445	4495	4495	4495	4495	0
290	20250320	164300	220160445	4495	4495	4495	4495	0
291	20250320	164200	220160445	4495	4495	4495	4495	0
292	20250320	164100	220160445	4495	4495	4495	4495	0
293	20250320	164000	220160445	4495	4495	4495	4495	0
294	20250320	163900	220160445	4495	4495	4495	4495	0
295	20250320	163800	220160445	4495	4495	4495	4495	0
296	20250320	163700	220160445	4495	4495	4495	4495	0
297	20250320	163600	220160445	4495	4495	4495	4495	0
298	20250320	163500	220160445	4495	4495	4495	4495	0
299	20250320	163400	220160445	4495	4495	4495	4495	0
300	20250320	163300	220160445	4495	4495	4495	4495	0
301	20250320	163200	220160445	4495	4495	4495	4495	0
302	20250320	163100	220160445	4495	4495	4495	4495	4229
303	20250320	163000	220160445	4495	4495	4495	4495	0
304	20250320	162900	220160445	4495	4495	4495	4495	0
305	20250320	162800	220160445	4495	4495	4495	4495	0
306	20250320	162700	220160445	4495	4495	4495	4495	0
307	20250320	162600	220160445	4495	4495	4495	4495	0
308	20250320	162500	220160445	4495	4495	4495	4495	0
309	20250320	162400	220160445	4495	4495	4495	4495	0
310	20250320	162300	220160445	4495	4495	4495	4495	0
311	20250320	162200	220160445	4495	4495	4495	4495	0
312	20250320	162100	220160445	4495	4495	4495	4495	0
313	20250320	162000	220160445	4495	4495	4495	4495	0
314	20250320	161900	220160445	4495	4495	4495	4495	0
315	20250320	161800	220160445	4495	4495	4495	4495	0
316	20250320	161700	220160445	4495	4495	4495	4495	0
317	20250320	161600	220160445	4495	4495	4495	4495	0
318	20250320	161500	220160445	4495	4495	4495	4495	0
319	20250320	161400	220160445	4495	4495	4495	4495	0
320	20250320	161300	220160445	4495	4495	4495	4495	0
321	20250320	161200	220160445	4495	4495	4495	4495	0
322	20250320	161100	220160445	4495	4495	4495	4495	0
323	20250320	161000	220160445	4495	4495	4495	4495	0
324	20250320	160900	220160445	4495	4495	4495	4495	0
325	20250320	160800	220160445	4495	4495	4495	4495	0
326	20250320	160700	220160445	4495	4495	4495	4495	0
327	20250320	160600	220160445	4495	4495	4495	4495	0
328	20250320	160500	220160445	4495	4495	4495	4495	0
329	20250320	160400	220160445	4495	4495	4495	4495	0
330	20250320	160300	220160445	4495	4495	4495	4495	0
331	20250320	160200	220160445	4495	4495	4495	4495	0
332	20250320	160100	220160445	4495	4495	4495	4495	4229
333	20250320	160000	220160445	4495	4495	4495	4495	0
334	20250320	155900	220160445	4495	4495	4495	4495	0
335	20250320	155800	220160445	4495	4495	4495	4495	0
336	20250320	155700	220160445	4495	4495	4495	4495	0
337	20250320	155600	220160445	4495	4495	4495	4495	0
338	20250320	155500	220160445	4495	4495	4495	4495	0
339	20250320	155400	220160445	4495	4495	4495	4495	0
340	20250320	155300	220160445	4495	4495	4495	4495	0
341	20250320	155200	220160445	4495	4495	4495	4495	0
342	20250320	155100	220160445	4495	4495	4495	4495	0
343	20250320	155000	220160445	4495	4495	4495	4495	0
344	20250320	154900	220160445	4495	4495	4495	4495	0
345	20250320	154800	220160445	4495	4495	4495	4495	0
346	20250320	154700	220160445	4495	4495	4495	4495	0
347	20250320	154600	220160445	4495	4495	4495	4495	0
348	20250320	154500	220160445	4495	4495	4495	4495	0
349	20250320	154400	220160445	4495	4495	4495	4495	0
350	20250320	154300	220160445	4495	4495	4495	4495	0
351	20250320	154200	220160445	4495	4495	4495	4495	0
352	20250320	154100	220160445	4495	4495	4495	4495	0
353	20250320	154000	220160445	4495	4495	4495	4495	0
354	20250320	153900	220160445	4495	4495	4495	4495	0
355	20250320	153800	220160445	4495	4495	4495	4495	0
356	20250320	153700	220160445	4495	4495	4495	4495	0
357	20250320	153600	220160445	4495	4495	4495	4495	0
358	20250320	153500	220160445	4495	4495	4495	4495	0
359	20250320	153400	220160445	4495	4495	4495	4495	0
360	20250320	153300	220160445	4495	4495	4495	4495	0
361	20250320	153200	220160445	4495	4495	4495	4495	0
362	20250320	153100	220160445	4495	4495	4495	4495	4229
363	20250320	153000	220160445	4495	4495	4495	4495	4229
364	20250320	152900	201151090	4495	4495	4495	4495	0
365	20250320	152800	201151090	4495	4495	4495	4495	0
366	20250320	152700	201151090	4495	4495	4495	4495	0
367	20250320	152600	201151090	4495	4495	4495	4495	0
368	20250320	152500	201151090	4495	4495	4495	4495	0
369	20250320	152400	201151090	4495	4495	4495	4495	0
370	20250320	152300	201151090	4495	4495	4495	4495	0
371	20250320	152200	201151090	4495	4495	4495	4495	0
372	20250320	152100	201151090	4495	4495	4495	4495	0
373	20250320	152000	201151090	4495	4495	4495	4495	0
374	20250320	151900	201151090	4495	4495	4495	4495	0
375	20250320	151800	201151090	4495	4495	4495	4495	0
376	20250320	151700	201151090	4495	4495	4495	4490	74
377	20250320	151600	200818790	4490	4490	4495	4480	279
378	20250320	151500	199566085	4495	4495	4495	4490	218
379	20250320	151400	198586180	4495	4495	4495	4495	49
380	20250320	151300	198365925	4490	4495	4495	4490	1112
381	20250320	151200	193372835	4495	4495	4495	4490	106
382	20250320	151100	192896615	4495	4495	4495	4495	49
383	20250320	151000	192676360	4495	4495	4495	4490	119
384	20250320	150900	192141770	4495	4495	4495	4490	148
385	20250320	150800	191476805	4495	4495	4495	4495	57
386	20250320	150700	191220590	4495	4495	4495	4490	311
387	20250320	150600	189822990	4495	4495	4495	4495	56
388	20250320	150500	189571270	4490	4495	4495	4490	127
389	20250320	150400	189000790	4495	4495	4495	4475	143
390	20250320	150300	188358485	4495	4495	4495	4495	49
391	20250320	150200	188138230	4495	4495	4495	4475	114
392	20250320	150100	187626940	4490	4495	4495	4490	90
393	20250320	150000	187222590	4475	4495	4495	4475	1113
394	20250320	145900	182235445	4495	4495	4495	4490	75
395	20250320	145800	181898450	4495	4495	4495	4495	56
396	20250320	145700	181646730	4495	4495	4495	4495	49
397	20250320	145600	181426475	4495	4495	4495	4490	179
398	20250320	145500	180622485	4495	4495	4495	4495	49
399	20250320	145400	180402230	4495	4495	4495	4495	56
400	20250320	145300	180150510	4495	4495	4495	4490	139
401	20250320	145200	179526155	4495	4495	4495	4495	56
402	20250320	145100	179274435	4495	4495	4495	4495	49
403	20250320	145000	179054180	4495	4495	4495	4490	113
404	20250320	144900	178546525	4495	4495	4495	4495	26
405	20250320	144800	178429655	4495	4495	4495	4495	39
406	20250320	144700	178254350	4495	4495	4495	4495	40
407	20250320	144600	178074550	4490	4490	4490	4490	135
408	20250320	144500	177468400	4490	4490	4490	4490	0
409	20250320	144400	177468400	4490	4490	4490	4490	0
410	20250320	144300	177468400	4490	4490	4490	4490	81
411	20250320	144200	177104710	4495	4495	4495	4495	0
412	20250320	144100	177104710	4495	4495	4495	4495	0
413	20250320	144000	177104710	4495	4495	4495	4495	0
414	20250320	143900	177104710	4495	4485	4495	4485	240
415	20250320	143800	176027720	4490	4490	4490	4490	0
416	20250320	143700	176027720	4490	4490	4490	4490	0
417	20250320	143600	176027720	4490	4490	4490	4490	55
418	20250320	143500	175780770	4480	4480	4480	4480	106
419	20250320	143400	175305890	4480	4480	4480	4480	0
420	20250320	143300	175305890	4480	4480	4480	4480	0
421	20250320	143200	175305890	4480	4480	4480	4480	0
422	20250320	143100	175305890	4480	4480	4480	4480	109
423	20250320	143000	174817570	4480	4480	4480	4480	0
424	20250320	142900	174817570	4480	4485	4485	4480	200
425	20250320	142800	173921055	4485	4485	4485	4485	101
426	20250320	142700	173468070	4485	4485	4485	4485	0
427	20250320	142600	173468070	4485	4485	4485	4485	0
428	20250320	142500	173468070	4485	4485	4485	4485	132
429	20250320	142400	172876050	4485	4485	4485	4485	0
430	20250320	142300	172876050	4485	4485	4485	4485	2
431	20250320	142200	172867080	4490	4485	4490	4485	272
432	20250320	142100	171646945	4480	4480	4480	4480	0
433	20250320	142000	171646945	4480	4490	4490	4480	136
434	20250320	141900	171036700	4490	4490	4490	4490	133
435	20250320	141800	170439530	4485	4485	4485	4485	229
436	20250320	141700	169412465	4490	4480	4490	4480	99
437	20250320	141600	168968115	4495	4495	4495	4495	0
438	20250320	141500	168968115	4495	4495	4495	4495	0
439	20250320	141400	168968115	4495	4490	4495	4480	1088
440	20250320	141300	164077915	4495	4495	4495	4495	0
441	20250320	141200	164077915	4495	4495	4495	4495	0
442	20250320	141100	164077915	4495	4490	4495	4490	41
443	20250320	141000	163893705	4490	4490	4490	4490	40
444	20250320	140900	163714105	4490	4490	4490	4475	304
445	20250320	140800	162350475	4490	4490	4490	4490	83
446	20250320	140700	161977805	4495	4495	4495	4495	0
447	20250320	140600	161977805	4495	4490	4495	4490	179
448	20250320	140500	161173460	4480	4490	4490	4480	523
449	20250320	140400	158826300	4480	4480	4480	4480	0
450	20250320	140300	158826300	4480	4480	4480	4480	0
451	20250320	140200	158826300	4480	4490	4490	4480	122
452	20250320	140100	158279205	4480	4480	4480	4480	0
453	20250320	140000	158279205	4480	4490	4490	4480	58
454	20250320	135900	158018825	4490	4490	4490	4490	56
455	20250320	135800	157767385	4490	4490	4490	4490	0
456	20250320	135700	157767385	4490	4495	4495	4490	42
457	20250320	135600	157578605	4480	4490	4490	4480	105
458	20250320	135500	157107625	4490	4490	4490	4490	0
459	20250320	135400	157107625	4490	4490	4490	4490	55
460	20250320	135300	156860675	4475	4495	4495	4475	86
461	20250320	135200	156474965	4485	4485	4485	4485	24
462	20250320	135100	156367325	4485	4485	4485	4485	1
463	20250320	135000	156362840	4485	4480	4495	4480	149
464	20250320	134900	155694305	4480	4480	4480	4480	0
465	20250320	134800	155694305	4480	4480	4480	4480	0
466	20250320	134700	155694305	4480	4480	4480	4480	133
467	20250320	134600	155098465	4480	4480	4480	4480	0
468	20250320	134500	155098465	4480	4480	4480	4480	0
469	20250320	134400	155098465	4480	4480	4480	4480	124
470	20250320	134300	154542945	4480	4480	4480	4480	0
471	20250320	134200	154542945	4480	4480	4480	4480	1
472	20250320	134100	154538465	4480	4480	4480	4480	1
473	20250320	134000	154533985	4480	4480	4480	4480	118
474	20250320	133900	154005345	4495	4495	4500	4495	164
475	20250320	133800	153267665	4495	4495	4495	4495	0
476	20250320	133700	153267665	4495	4495	4495	4495	23
477	20250320	133600	153164280	4495	4500	4500	4495	279
478	20250320	133500	151909095	4480	4480	4480	4480	6
479	20250320	133400	151882215	4480	4480	4480	4480	115
480	20250320	133300	151367015	4490	4495	4495	4490	31
481	20250320	133200	151227675	4495	4495	4495	4495	85
482	20250320	133100	150845600	4500	4500	4500	4500	0
483	20250320	133000	150845600	4500	4495	4500	4480	476
484	20250320	132900	148707750	4490	4490	4490	4490	0
485	20250320	132800	148707750	4490	4490	4490	4490	0
486	20250320	132700	148707750	4490	4490	4490	4490	0
487	20250320	132600	148707750	4490	4490	4490	4490	29
488	20250320	132500	148577540	4495	4490	4495	4490	60
489	20250320	132400	148307845	4490	4490	4490	4490	0
490	20250320	132300	148307845	4490	4490	4490	4490	0
491	20250320	132200	148307845	4490	4490	4490	4480	135
492	20250320	132100	147703025	4500	4500	4500	4500	131
493	20250320	132000	147113525	4490	4490	4495	4490	113
494	20250320	131900	146605805	4480	4480	4480	4480	0
495	20250320	131800	146605805	4480	4480	4480	4480	137
496	20250320	131700	145992045	4500	4500	4500	4500	0
497	20250320	131600	145992045	4500	4490	4500	4490	17
498	20250320	131500	145915555	4480	4480	4480	4480	0
499	20250320	131400	145915555	4480	4490	4500	4480	110
500	20250320	131300	145422425	4500	4500	4500	4500	0
501	20250320	131200	145422425	4500	4495	4500	4495	283
502	20250320	131100	144149300	4480	4490	4495	4480	193
503	20250320	131000	143283780	4495	4495	4495	4495	55
504	20250320	130900	143036555	4480	4480	4480	4480	0
505	20250320	130800	143036555	4480	4480	4480	4480	0
506	20250320	130700	143036555	4480	4490	4495	4480	192
507	20250320	130600	142175590	4475	4475	4475	4475	0
508	20250320	130500	142175590	4475	4475	4475	4475	0
509	20250320	130400	142175590	4475	4475	4475	4475	0
510	20250320	130300	142175590	4475	4475	4475	4475	134
511	20250320	130200	141575940	4475	4475	4475	4475	0
512	20250320	130100	141575940	4475	4475	4475	4475	0
513	20250320	130000	141575940	4475	4485	4485	4475	84
514	20250320	125900	141199790	4485	4495	4495	4485	149
515	20250320	125800	140530275	4485	4485	4485	4485	1
516	20250320	125700	140525790	4475	4485	4485	4475	27
517	20250320	125600	140404715	4485	4485	4485	4485	24
518	20250320	125500	140297075	4485	4475	4485	4475	134
519	20250320	125400	139697415	4485	4485	4500	4485	91
520	20250320	125300	139288100	4490	4485	4495	4485	268
521	20250320	125200	138084275	4475	4475	4475	4475	0
522	20250320	125100	138084275	4475	4485	4485	4475	74
523	20250320	125000	137752585	4485	4495	4495	4475	69
524	20250320	124900	137442600	4485	4485	4485	4485	36
525	20250320	124800	137281140	4475	4485	4485	4475	136
526	20250320	124700	136672080	4495	4495	4495	4495	25
527	20250320	124600	136559705	4495	4495	4495	4495	25
528	20250320	124500	136447330	4485	4485	4485	4485	2
529	20250320	124400	136438360	4485	4485	4485	4485	50
530	20250320	124300	136214110	4485	4485	4485	4485	1
531	20250320	124200	136209625	4475	4495	4495	4475	146
532	20250320	124100	135555305	4495	4495	4495	4495	25
533	20250320	124000	135442930	4485	4485	4485	4485	0
534	20250320	123900	135442930	4485	4485	4485	4485	40
535	20250320	123800	135263530	4485	4485	4500	4485	64
536	20250320	123700	134975560	4500	4485	4500	4475	201
537	20250320	123600	134072830	4475	4475	4475	4475	0
538	20250320	123500	134072830	4475	4495	4495	4475	99
539	20250320	123400	133628805	4495	4500	4500	4495	49
540	20250320	123300	133408425	4495	4495	4495	4495	1
541	20250320	123200	133403930	4495	4495	4495	4495	60
542	20250320	123100	133134230	4485	4485	4495	4480	276
543	20250320	123000	131894835	4485	4485	4485	4485	2
544	20250320	122900	131885865	4485	4485	4485	4485	38
545	20250320	122800	131715435	4485	4485	4485	4475	138
546	20250320	122700	131097075	4495	4495	4495	4495	25
547	20250320	122600	130984700	4495	4495	4495	4495	25
548	20250320	122500	130872325	4495	4495	4495	4495	61
549	20250320	122400	130598130	4485	4490	4490	4480	85
550	20250320	122300	130216835	4490	4490	4490	4490	1
551	20250320	122200	130212345	4480	4490	4490	4480	82
552	20250320	122100	129844635	4500	4500	4500	4500	0
553	20250320	122000	129844635	4500	4500	4500	4500	26
554	20250320	121900	129727635	4500	4500	4500	4500	45
555	20250320	121800	129525135	4500	4500	4500	4500	25
556	20250320	121700	129412635	4500	4500	4500	4500	0
557	20250320	121600	129412635	4500	4495	4500	4495	1185
558	20250320	121500	124083960	4495	4490	4495	4490	35
559	20250320	121400	123926685	4495	4495	4495	4490	160
560	20250320	121300	123207860	4495	4495	4495	4495	60
561	20250320	121200	122938160	4495	4495	4495	4495	25
562	20250320	121100	122825785	4495	4495	4495	4495	31
563	20250320	121000	122686440	4495	4495	4495	4495	124
564	20250320	120900	122129060	4495	4495	4495	4495	0
565	20250320	120800	122129060	4495	4495	4495	4495	25
566	20250320	120700	122016685	4495	4490	4495	4490	30
567	20250320	120600	121881860	4495	4490	4495	4490	171
568	20250320	120500	121113770	4490	4485	4490	4485	87
569	20250320	120400	120723270	4490	4485	4490	4485	88
570	20250320	120300	120328465	4485	4485	4485	4485	25
571	20250320	120200	120216340	4485	4485	4485	4485	137
572	20250320	120100	119601895	4485	4480	4485	4475	100
573	20250320	120000	119153785	4480	4480	4480	4480	10
574	20250320	115900	119108985	4480	4480	4480	4480	25
575	20250320	115800	118996985	4480	4480	4480	4480	0
576	20250320	115700	118996985	4480	4475	4480	4475	85
577	20250320	115600	118616485	4480	4480	4480	4480	25
578	20250320	115500	118504485	4480	4480	4480	4480	25
579	20250320	115400	118392485	4480	4480	4480	4480	0
580	20250320	115300	118392485	4480	4475	4480	4475	100
581	20250320	115200	117944860	4480	4480	4480	4480	27
582	20250320	115100	117823900	4480	4490	4490	4475	1031
583	20250320	115000	113206210	4480	4490	4490	4480	132
584	20250320	114900	112614600	4495	4495	4495	4495	26
585	20250320	114800	112497730	4490	4490	4490	4490	1
586	20250320	114700	112493240	4495	4495	4495	4490	1025
587	20250320	114600	107885870	4495	4495	4495	4495	68
588	20250320	114500	107580210	4500	4500	4500	4500	25
589	20250320	114400	107467710	4500	4500	4500	4500	26
590	20250320	114300	107350710	4500	4500	4500	4500	25
591	20250320	114200	107238210	4500	4495	4500	4495	163
592	20250320	114100	106504950	4500	4495	4500	4495	29
593	20250320	114000	106374470	4495	4495	4500	4495	140
594	20250320	113900	105745040	4495	4500	4500	4485	210
595	20250320	113800	104801745	4495	4495	4495	4495	56
596	20250320	113700	104550025	4500	4500	4500	4500	25
597	20250320	113600	104437525	4500	4500	4500	4500	25
598	20250320	113500	104325025	4495	4495	4495	4495	131
599	20250320	113400	103736180	4500	4500	4500	4500	25
600	20250320	113300	103623680	4500	4500	4500	4500	25
601	20250320	113200	103511180	4500	4500	4500	4500	25
602	20250320	113100	103398680	4495	4495	4495	4495	134
603	20250320	113000	102796350	4500	4500	4500	4500	25
604	20250320	112900	102683850	4500	4500	4500	4500	26
605	20250320	112800	102566850	4500	4500	4500	4500	25
606	20250320	112700	102454350	4495	4495	4495	4495	133
607	20250320	112600	101856515	4500	4500	4500	4500	25
608	20250320	112500	101744015	4500	4500	4500	4500	25
609	20250320	112400	101631515	4495	4495	4500	4495	918
610	20250320	112300	97504980	4500	4500	4500	4500	2
611	20250320	112200	97495980	4500	4495	4500	4495	100
612	20250320	112100	97046030	4500	4495	4500	4495	35
613	20250320	112000	96888580	4500	4500	4500	4500	4615
614	20250320	111900	76121080	4500	4500	4500	4500	6
615	20250320	111800	76094080	4500	4500	4500	4500	41
616	20250320	111700	75909580	4500	4500	4500	4500	25
617	20250320	111600	75797080	4495	4495	4495	4495	1141
618	20250320	111500	70668285	4490	4490	4490	4490	0
619	20250320	111400	70668285	4490	4485	4490	4485	119
620	20250320	111300	70134525	4490	4495	4495	4490	43
621	20250320	111200	69941330	4495	4495	4495	4495	25
622	20250320	111100	69828955	4495	4495	4495	4495	0
623	20250320	111000	69828955	4495	4495	4495	4490	110
624	20250320	110900	69334630	4495	4495	4495	4495	26
625	20250320	110800	69217760	4495	4495	4495	4495	0
626	20250320	110700	69217760	4495	4495	4495	4495	25
627	20250320	110600	69105385	4495	4490	4495	4490	48
628	20250320	110500	68889740	4495	4495	4495	4495	25
629	20250320	110400	68777365	4495	4495	4495	4495	62
630	20250320	110300	68498675	4495	4495	4495	4495	25
631	20250320	110200	68386300	4490	4495	4495	4490	125
632	20250320	110100	67824925	4495	4495	4495	4495	25
633	20250320	110000	67712550	4495	4495	4495	4495	0
634	20250320	105900	67712550	4495	4490	4495	4480	118
635	20250320	105800	67182730	4490	4490	4495	4480	382
636	20250320	105700	65469070	4495	4495	4495	4495	25
637	20250320	105600	65356695	4495	4495	4495	4495	0
638	20250320	105500	65356695	4495	4485	4495	4485	158
639	20250320	105400	64647815	4495	4495	4495	4495	306
640	20250320	105300	63272345	4495	4495	4495	4495	25
641	20250320	105200	63159970	4495	4495	4495	4495	0
642	20250320	105100	63159970	4495	4495	4495	4485	164
643	20250320	105000	62423575	4495	4495	4495	4495	26
644	20250320	104900	62306705	4495	4500	4500	4495	80
645	20250320	104800	61946975	4500	4500	4500	4500	17
646	20250320	104700	61870475	4500	4500	4500	4495	552
647	20250320	104600	59389100	4500	4500	4500	4500	25
648	20250320	104500	59276600	4500	4500	4500	4500	25
649	20250320	104400	59164100	4495	4495	4495	4495	0
650	20250320	104300	59164100	4495	4495	4495	4495	244
651	20250320	104200	58067320	4495	4500	4500	4495	95
652	20250320	104100	57640170	4495	4495	4495	4495	2016
653	20250320	104000	48578250	4500	4500	4500	4500	28
654	20250320	103900	48452250	4500	4500	4500	4500	25
655	20250320	103800	48339750	4495	4500	4500	4495	39
656	20250320	103700	48164300	4495	4495	4495	4495	0
657	20250320	103600	48164300	4495	4490	4495	4490	388
658	20250320	103500	46421155	4490	4490	4490	4490	84
659	20250320	103400	46043995	4490	4490	4490	4490	87
660	20250320	103300	45653365	4490	4490	4490	4490	0
661	20250320	103200	45653365	4490	4490	4490	4490	151
662	20250320	103100	44975375	4490	4490	4490	4485	152
663	20250320	103000	44292900	4490	4490	4490	4490	25
664	20250320	102900	44180650	4490	4500	4500	4490	485
665	20250320	102800	42000810	4500	4500	4500	4500	27
666	20250320	102700	41879310	4505	4505	4505	4505	25
667	20250320	102600	41766685	4500	4500	4500	4500	425
668	20250320	102500	39854185	4495	4500	4500	4495	35
669	20250320	102400	39696855	4500	4500	4500	4500	65
670	20250320	102300	39404355	4500	4500	4500	4500	30
671	20250320	102200	39269355	4500	4500	4500	4500	84
672	20250320	102100	38891355	4500	4500	4500	4500	3
673	20250320	102000	38877855	4500	4500	4500	4500	25
674	20250320	101900	38765355	4500	4500	4500	4500	25
675	20250320	101800	38652855	4495	4500	4500	4495	76
676	20250320	101700	38311105	4500	4500	4500	4500	2
677	20250320	101600	38302105	4500	4500	4500	4500	25
678	20250320	101500	38189605	4500	4500	4500	4500	25
679	20250320	101400	38077105	4500	4500	4500	4500	0
680	20250320	101300	38077105	4500	4500	4500	4500	30
681	20250320	101200	37942105	4500	4500	4500	4500	25
682	20250320	101100	37829605	4500	4500	4500	4500	25
683	20250320	101000	37717105	4495	4495	4495	4495	5
684	20250320	100900	37694630	4500	4500	4500	4500	25
685	20250320	100800	37582130	4500	4500	4500	4500	28
686	20250320	100700	37456130	4500	4500	4500	4500	25
687	20250320	100600	37343630	4500	4500	4500	4500	0
688	20250320	100500	37343630	4500	4500	4500	4500	25
689	20250320	100400	37231130	4500	4500	4500	4500	25
690	20250320	100300	37118630	4500	4500	4500	4500	25
691	20250320	100200	37006130	4500	4500	4500	4500	0
692	20250320	100100	37006130	4500	4500	4500	4500	25
693	20250320	100000	36893630	4500	4500	4500	4500	25
694	20250320	095900	36781130	4500	4500	4500	4500	25
695	20250320	095800	36668630	4495	4495	4495	4495	0
696	20250320	095700	36668630	4495	4495	4495	4495	108
697	20250320	095600	36183170	4495	4495	4495	4495	212
698	20250320	095500	35230230	4495	4495	4495	4495	149
699	20250320	095400	34560475	4495	4495	4495	4495	0
700	20250320	095300	34560475	4495	4495	4495	4495	25
701	20250320	095200	34448100	4495	4495	4495	4495	25
702	20250320	095100	34335725	4495	4495	4495	4495	25
703	20250320	095000	34223350	4495	4495	4495	4495	0
704	20250320	094900	34223350	4495	4495	4495	4495	25
705	20250320	094800	34110975	4495	4495	4495	4495	27
706	20250320	094700	33989610	4495	4495	4495	4495	30
707	20250320	094600	33854760	4495	4495	4495	4495	0
708	20250320	094500	33854760	4495	4495	4495	4495	482
709	20250320	094400	31688170	4490	4490	4490	4490	39
710	20250320	094300	31513060	4495	4495	4495	4495	85
711	20250320	094200	31130985	4495	4490	4495	4490	11
712	20250320	094100	31081590	4500	4495	4500	4495	29
713	20250320	094000	30951220	4485	4485	4485	4485	19
714	20250320	093900	30866005	4485	4497	4497	4480	55
715	20250320	093800	30619115	4500	4500	4500	4500	2259
716	20250320	093700	20453615	4505	4505	4505	4505	0
717	20250320	093600	20453615	4505	4505	4505	4505	1
718	20250320	093500	20449110	4510	4510	4510	4510	1
719	20250320	093400	20444600	4510	4510	4510	4510	2
720	20250320	093300	20435580	4510	4510	4510	4510	1
721	20250320	093200	20431070	4510	4510	4510	4510	1
722	20250320	093100	20426560	4520	4520	4520	4520	0
723	20250320	093000	20426560	4520	4495	4520	4495	283
724	20250320	092900	19151355	4500	4500	4500	4500	15
725	20250320	092800	19083855	4500	4500	4500	4500	0
726	20250320	092700	19083855	4500	4500	4500	4500	331
727	20250320	092600	17594355	4495	4485	4495	4485	2897
728	20250320	092500	4581490	4470	4470	4470	4470	0
729	20250320	092400	4581490	4470	4470	4470	4470	0
730	20250320	092300	4581490	4470	4470	4470	4470	0
731	20250320	092200	4581490	4470	4470	4470	4470	0
732	20250320	092100	4581490	4470	4480	4480	4470	14
733	20250320	092000	4518810	4480	4480	4480	4480	0
734	20250320	091900	4518810	4480	4480	4480	4480	164
735	20250320	091800	3784090	4475	4475	4475	4475	142
736	20250320	091700	3148640	4485	4485	4485	4485	0
737	20250320	091600	3148640	4485	4485	4485	4485	0
738	20250320	091500	3148640	4485	4485	4485	4485	0
739	20250320	091400	3148640	4485	4485	4485	4485	12
740	20250320	091300	3094820	4485	4480	4485	4480	110
741	20250320	091200	2602015	4475	4475	4475	4475	58
742	20250320	091100	2342465	4475	4475	4475	4475	0
743	20250320	091000	2342465	4475	4475	4475	4475	100
744	20250320	090900	1894965	4475	4475	4475	4475	106
745	20250320	090800	1420615	4475	4475	4475	4475	0
746	20250320	090700	1420615	4475	4475	4475	4475	100
747	20250320	090600	973115	4475	4475	4475	4475	0
748	20250320	090500	973115	4475	4475	4475	4475	0
749	20250320	090400	973115	4475	4475	4475	4475	5
750	20250320	090300	950740	4475	4475	4475	4475	7
751	20250320	090200	919415	4470	4475	4475	4470	82
752	20250320	090100	552485	4470	4470	4470	4470	16
753	20250320	090000	480965	4495	4495	4495	4495	107