KissMeData/098120/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	201200	1037821060	9720	9720	9720	9720	2623
3	20250320	201100	1037821060	9720	9720	9720	9720	0
4	20250320	201000	1037821060	9720	9720	9720	9720	0
5	20250320	200900	1037821060	9720	9720	9720	9720	0
6	20250320	200800	1037821060	9720	9720	9720	9720	0
7	20250320	200700	1037821060	9720	9720	9720	9720	0
8	20250320	200600	1037821060	9720	9720	9720	9720	0
9	20250320	200500	1037821060	9720	9720	9720	9720	0
10	20250320	200400	1037821060	9720	9720	9720	9720	0
11	20250320	200300	1037821060	9720	9720	9720	9720	0
12	20250320	200200	1037821060	9720	9720	9720	9720	0
13	20250320	200100	1037821060	9720	9720	9720	9720	0
14	20250320	200000	1037821060	9720	9720	9720	9720	0
15	20250320	195900	1037821060	9720	9720	9720	9720	0
16	20250320	195800	1037821060	9720	9720	9720	9720	0
17	20250320	195700	1037821060	9720	9720	9720	9720	0
18	20250320	195600	1037821060	9720	9720	9720	9720	0
19	20250320	195500	1037821060	9720	9720	9720	9720	0
20	20250320	195400	1037821060	9720	9720	9720	9720	0
21	20250320	195300	1037821060	9720	9720	9720	9720	0
22	20250320	195200	1037821060	9720	9720	9720	9720	0
23	20250320	195100	1037821060	9720	9720	9720	9720	0
24	20250320	195000	1037821060	9720	9720	9720	9720	0
25	20250320	194900	1037821060	9720	9720	9720	9720	0
26	20250320	194800	1037821060	9720	9720	9720	9720	0
27	20250320	194700	1037821060	9720	9720	9720	9720	0
28	20250320	194600	1037821060	9720	9720	9720	9720	0
29	20250320	194500	1037821060	9720	9720	9720	9720	0
30	20250320	194400	1037821060	9720	9720	9720	9720	0
31	20250320	194300	1037821060	9720	9720	9720	9720	0
32	20250320	194200	1037821060	9720	9720	9720	9720	2623
33	20250320	194100	1037821060	9720	9720	9720	9720	0
34	20250320	194000	1037821060	9720	9720	9720	9720	0
35	20250320	193900	1037821060	9720	9720	9720	9720	0
36	20250320	193800	1037821060	9720	9720	9720	9720	0
37	20250320	193700	1037821060	9720	9720	9720	9720	0
38	20250320	193600	1037821060	9720	9720	9720	9720	0
39	20250320	193500	1037821060	9720	9720	9720	9720	0
40	20250320	193400	1037821060	9720	9720	9720	9720	0
41	20250320	193300	1037821060	9720	9720	9720	9720	0
42	20250320	193200	1037821060	9720	9720	9720	9720	0
43	20250320	193100	1037821060	9720	9720	9720	9720	0
44	20250320	193000	1037821060	9720	9720	9720	9720	0
45	20250320	192900	1037821060	9720	9720	9720	9720	0
46	20250320	192800	1037821060	9720	9720	9720	9720	0
47	20250320	192700	1037821060	9720	9720	9720	9720	0
48	20250320	192600	1037821060	9720	9720	9720	9720	0
49	20250320	192500	1037821060	9720	9720	9720	9720	0
50	20250320	192400	1037821060	9720	9720	9720	9720	0
51	20250320	192300	1037821060	9720	9720	9720	9720	0
52	20250320	192200	1037821060	9720	9720	9720	9720	0
53	20250320	192100	1037821060	9720	9720	9720	9720	0
54	20250320	192000	1037821060	9720	9720	9720	9720	0
55	20250320	191900	1037821060	9720	9720	9720	9720	0
56	20250320	191800	1037821060	9720	9720	9720	9720	0
57	20250320	191700	1037821060	9720	9720	9720	9720	0
58	20250320	191600	1037821060	9720	9720	9720	9720	0
59	20250320	191500	1037821060	9720	9720	9720	9720	0
60	20250320	191400	1037821060	9720	9720	9720	9720	0
61	20250320	191300	1037821060	9720	9720	9720	9720	0
62	20250320	191200	1037821060	9720	9720	9720	9720	2623
63	20250320	191100	1037821060	9720	9720	9720	9720	0
64	20250320	191000	1037821060	9720	9720	9720	9720	0
65	20250320	190900	1037821060	9720	9720	9720	9720	0
66	20250320	190800	1037821060	9720	9720	9720	9720	0
67	20250320	190700	1037821060	9720	9720	9720	9720	0
68	20250320	190600	1037821060	9720	9720	9720	9720	0
69	20250320	190500	1037821060	9720	9720	9720	9720	0
70	20250320	190400	1037821060	9720	9720	9720	9720	0
71	20250320	190300	1037821060	9720	9720	9720	9720	0
72	20250320	190200	1037821060	9720	9720	9720	9720	0
73	20250320	190100	1037821060	9720	9720	9720	9720	0
74	20250320	190000	1037821060	9720	9720	9720	9720	0
75	20250320	185900	1037821060	9720	9720	9720	9720	0
76	20250320	185800	1037821060	9720	9720	9720	9720	0
77	20250320	185700	1037821060	9720	9720	9720	9720	0
78	20250320	185600	1037821060	9720	9720	9720	9720	0
79	20250320	185500	1037821060	9720	9720	9720	9720	0
80	20250320	185400	1037821060	9720	9720	9720	9720	0
81	20250320	185300	1037821060	9720	9720	9720	9720	0
82	20250320	185200	1037821060	9720	9720	9720	9720	0
83	20250320	185100	1037821060	9720	9720	9720	9720	0
84	20250320	185000	1037821060	9720	9720	9720	9720	0
85	20250320	184900	1037821060	9720	9720	9720	9720	0
86	20250320	184800	1037821060	9720	9720	9720	9720	0
87	20250320	184700	1037821060	9720	9720	9720	9720	0
88	20250320	184600	1037821060	9720	9720	9720	9720	0
89	20250320	184500	1037821060	9720	9720	9720	9720	0
90	20250320	184400	1037821060	9720	9720	9720	9720	0
91	20250320	184300	1037821060	9720	9720	9720	9720	0
92	20250320	184200	1037821060	9720	9720	9720	9720	2623
93	20250320	184100	1037821060	9720	9720	9720	9720	0
94	20250320	184000	1037821060	9720	9720	9720	9720	0
95	20250320	183900	1037821060	9720	9720	9720	9720	0
96	20250320	183800	1037821060	9720	9720	9720	9720	0
97	20250320	183700	1037821060	9720	9720	9720	9720	0
98	20250320	183600	1037821060	9720	9720	9720	9720	0
99	20250320	183500	1037821060	9720	9720	9720	9720	0
100	20250320	183400	1037821060	9720	9720	9720	9720	0
101	20250320	183300	1037821060	9720	9720	9720	9720	0
102	20250320	183200	1037821060	9720	9720	9720	9720	0
103	20250320	183100	1037821060	9720	9720	9720	9720	0
104	20250320	183000	1037821060	9720	9720	9720	9720	0
105	20250320	182900	1037821060	9720	9720	9720	9720	0
106	20250320	182800	1037821060	9720	9720	9720	9720	0
107	20250320	182700	1037821060	9720	9720	9720	9720	0
108	20250320	182600	1037821060	9720	9720	9720	9720	0
109	20250320	182500	1037821060	9720	9720	9720	9720	0
110	20250320	182400	1037821060	9720	9720	9720	9720	0
111	20250320	182300	1037821060	9720	9720	9720	9720	0
112	20250320	182200	1037821060	9720	9720	9720	9720	0
113	20250320	182100	1037821060	9720	9720	9720	9720	0
114	20250320	182000	1037821060	9720	9720	9720	9720	0
115	20250320	181900	1037821060	9720	9720	9720	9720	0
116	20250320	181800	1037821060	9720	9720	9720	9720	0
117	20250320	181700	1037821060	9720	9720	9720	9720	0
118	20250320	181600	1037821060	9720	9720	9720	9720	0
119	20250320	181500	1037821060	9720	9720	9720	9720	0
120	20250320	181400	1037821060	9720	9720	9720	9720	0
121	20250320	181300	1037821060	9720	9720	9720	9720	0
122	20250320	181200	1037821060	9720	9720	9720	9720	2623
123	20250320	181100	1037821060	9720	9720	9720	9720	0
124	20250320	181000	1037821060	9720	9720	9720	9720	0
125	20250320	180900	1037821060	9720	9720	9720	9720	0
126	20250320	180800	1037821060	9720	9720	9720	9720	0
127	20250320	180700	1037821060	9720	9720	9720	9720	0
128	20250320	180600	1037821060	9720	9720	9720	9720	0
129	20250320	180500	1037821060	9720	9720	9720	9720	0
130	20250320	180400	1037821060	9720	9720	9720	9720	0
131	20250320	180300	1037821060	9720	9720	9720	9720	0
132	20250320	180200	1037821060	9720	9720	9720	9720	0
133	20250320	180100	1037821060	9720	9720	9720	9720	0
134	20250320	180000	1037821060	9720	9720	9720	9720	0
135	20250320	175900	1037821060	9720	9720	9720	9720	0
136	20250320	175800	1037821060	9720	9720	9720	9720	0
137	20250320	175700	1037821060	9720	9720	9720	9720	0
138	20250320	175600	1037821060	9720	9720	9720	9720	0
139	20250320	175500	1037821060	9720	9720	9720	9720	0
140	20250320	175400	1037821060	9720	9720	9720	9720	0
141	20250320	175300	1037821060	9720	9720	9720	9720	0
142	20250320	175200	1037821060	9720	9720	9720	9720	0
143	20250320	175100	1037821060	9720	9720	9720	9720	0
144	20250320	175000	1037821060	9720	9720	9720	9720	0
145	20250320	174900	1037821060	9720	9720	9720	9720	0
146	20250320	174800	1037821060	9720	9720	9720	9720	0
147	20250320	174700	1037821060	9720	9720	9720	9720	0
148	20250320	174600	1037821060	9720	9720	9720	9720	0
149	20250320	174500	1037821060	9720	9720	9720	9720	0
150	20250320	174400	1037821060	9720	9720	9720	9720	0
151	20250320	174300	1037821060	9720	9720	9720	9720	0
152	20250320	174200	1037821060	9720	9720	9720	9720	2623
153	20250320	174100	1037821060	9720	9720	9720	9720	0
154	20250320	174000	1037821060	9720	9720	9720	9720	0
155	20250320	173900	1037821060	9720	9720	9720	9720	0
156	20250320	173800	1037821060	9720	9720	9720	9720	0
157	20250320	173700	1037821060	9720	9720	9720	9720	0
158	20250320	173600	1037821060	9720	9720	9720	9720	0
159	20250320	173500	1037821060	9720	9720	9720	9720	0
160	20250320	173400	1037821060	9720	9720	9720	9720	0
161	20250320	173300	1037821060	9720	9720	9720	9720	0
162	20250320	173200	1037821060	9720	9720	9720	9720	0
163	20250320	173100	1037821060	9720	9720	9720	9720	0
164	20250320	173000	1037821060	9720	9720	9720	9720	0
165	20250320	172900	1037821060	9720	9720	9720	9720	0
166	20250320	172800	1037821060	9720	9720	9720	9720	0
167	20250320	172700	1037821060	9720	9720	9720	9720	0
168	20250320	172600	1037821060	9720	9720	9720	9720	0
169	20250320	172500	1037821060	9720	9720	9720	9720	0
170	20250320	172400	1037821060	9720	9720	9720	9720	0
171	20250320	172300	1037821060	9720	9720	9720	9720	0
172	20250320	172200	1037821060	9720	9720	9720	9720	0
173	20250320	172100	1037821060	9720	9720	9720	9720	0
174	20250320	172000	1037821060	9720	9720	9720	9720	0
175	20250320	171900	1037821060	9720	9720	9720	9720	0
176	20250320	171800	1037821060	9720	9720	9720	9720	0
177	20250320	171700	1037821060	9720	9720	9720	9720	0
178	20250320	171600	1037821060	9720	9720	9720	9720	0
179	20250320	171500	1037821060	9720	9720	9720	9720	0
180	20250320	171400	1037821060	9720	9720	9720	9720	0
181	20250320	171300	1037821060	9720	9720	9720	9720	0
182	20250320	171200	1037821060	9720	9720	9720	9720	2623
183	20250320	171100	1037821060	9720	9720	9720	9720	0
184	20250320	171000	1037821060	9720	9720	9720	9720	0
185	20250320	170900	1037821060	9720	9720	9720	9720	0
186	20250320	170800	1037821060	9720	9720	9720	9720	0
187	20250320	170700	1037821060	9720	9720	9720	9720	0
188	20250320	170600	1037821060	9720	9720	9720	9720	0
189	20250320	170500	1037821060	9720	9720	9720	9720	0
190	20250320	170400	1037821060	9720	9720	9720	9720	0
191	20250320	170300	1037821060	9720	9720	9720	9720	0
192	20250320	170200	1037821060	9720	9720	9720	9720	0
193	20250320	170100	1037821060	9720	9720	9720	9720	0
194	20250320	170000	1037821060	9720	9720	9720	9720	0
195	20250320	165900	1037821060	9720	9720	9720	9720	0
196	20250320	165800	1037821060	9720	9720	9720	9720	0
197	20250320	165700	1037821060	9720	9720	9720	9720	0
198	20250320	165600	1037821060	9720	9720	9720	9720	0
199	20250320	165500	1037821060	9720	9720	9720	9720	0
200	20250320	165400	1037821060	9720	9720	9720	9720	0
201	20250320	165300	1037821060	9720	9720	9720	9720	0
202	20250320	165200	1037821060	9720	9720	9720	9720	0
203	20250320	165100	1037821060	9720	9720	9720	9720	0
204	20250320	165000	1037821060	9720	9720	9720	9720	0
205	20250320	164900	1037821060	9720	9720	9720	9720	0
206	20250320	164800	1037821060	9720	9720	9720	9720	0
207	20250320	164700	1037821060	9720	9720	9720	9720	0
208	20250320	164600	1037821060	9720	9720	9720	9720	0
209	20250320	164500	1037821060	9720	9720	9720	9720	0
210	20250320	164400	1037821060	9720	9720	9720	9720	0
211	20250320	164300	1037821060	9720	9720	9720	9720	0
212	20250320	164200	1037821060	9720	9720	9720	9720	2623
213	20250320	164100	1037821060	9720	9720	9720	9720	0
214	20250320	164000	1037821060	9720	9720	9720	9720	0
215	20250320	163900	1037821060	9720	9720	9720	9720	0
216	20250320	163800	1037821060	9720	9720	9720	9720	0
217	20250320	163700	1037821060	9720	9720	9720	9720	0
218	20250320	163600	1037821060	9720	9720	9720	9720	0
219	20250320	163500	1037821060	9720	9720	9720	9720	0
220	20250320	163400	1037821060	9720	9720	9720	9720	0
221	20250320	163300	1037821060	9720	9720	9720	9720	0
222	20250320	163200	1037821060	9720	9720	9720	9720	0
223	20250320	163100	1037821060	9720	9720	9720	9720	0
224	20250320	163000	1037821060	9720	9720	9720	9720	0
225	20250320	162900	1037821060	9720	9720	9720	9720	0
226	20250320	162800	1037821060	9720	9720	9720	9720	0
227	20250320	162700	1037821060	9720	9720	9720	9720	0
228	20250320	162600	1037821060	9720	9720	9720	9720	0
229	20250320	162500	1037821060	9720	9720	9720	9720	0
230	20250320	162400	1037821060	9720	9720	9720	9720	0
231	20250320	162300	1037821060	9720	9720	9720	9720	0
232	20250320	162200	1037821060	9720	9720	9720	9720	0
233	20250320	162100	1037821060	9720	9720	9720	9720	0
234	20250320	162000	1037821060	9720	9720	9720	9720	0
235	20250320	161900	1037821060	9720	9720	9720	9720	0
236	20250320	161800	1037821060	9720	9720	9720	9720	0
237	20250320	161700	1037821060	9720	9720	9720	9720	0
238	20250320	161600	1037821060	9720	9720	9720	9720	0
239	20250320	161500	1037821060	9720	9720	9720	9720	0
240	20250320	161400	1037821060	9720	9720	9720	9720	0
241	20250320	161300	1037821060	9720	9720	9720	9720	0
242	20250320	161200	1037821060	9720	9720	9720	9720	2623
243	20250320	161100	1037821060	9720	9720	9720	9720	0
244	20250320	161000	1037821060	9720	9720	9720	9720	0
245	20250320	160900	1037821060	9720	9720	9720	9720	0
246	20250320	160800	1037821060	9720	9720	9720	9720	0
247	20250320	160700	1037821060	9720	9720	9720	9720	0
248	20250320	160600	1037821060	9720	9720	9720	9720	0
249	20250320	160500	1037821060	9720	9720	9720	9720	0
250	20250320	160400	1037821060	9720	9720	9720	9720	0
251	20250320	160300	1037821060	9720	9720	9720	9720	0
252	20250320	160200	1037821060	9720	9720	9720	9720	0
253	20250320	160100	1037821060	9720	9720	9720	9720	0
254	20250320	160000	1037821060	9720	9720	9720	9720	0
255	20250320	155900	1037821060	9720	9720	9720	9720	0
256	20250320	155800	1037821060	9720	9720	9720	9720	0
257	20250320	155700	1037821060	9720	9720	9720	9720	0
258	20250320	155600	1037821060	9720	9720	9720	9720	0
259	20250320	155500	1037821060	9720	9720	9720	9720	0
260	20250320	155400	1037821060	9720	9720	9720	9720	0
261	20250320	155300	1037821060	9720	9720	9720	9720	0
262	20250320	155200	1037821060	9720	9720	9720	9720	0
263	20250320	155100	1037821060	9720	9720	9720	9720	0
264	20250320	155000	1037821060	9720	9720	9720	9720	0
265	20250320	154900	1037821060	9720	9720	9720	9720	0
266	20250320	154800	1037821060	9720	9720	9720	9720	0
267	20250320	154700	1037821060	9720	9720	9720	9720	0
268	20250320	154600	1037821060	9720	9720	9720	9720	0
269	20250320	154500	1037821060	9720	9720	9720	9720	0
270	20250320	154400	1037821060	9720	9720	9720	9720	0
271	20250320	154300	1037821060	9720	9720	9720	9720	0
272	20250320	154200	1037821060	9720	9720	9720	9720	2623
273	20250320	154100	1037821060	9720	9720	9720	9720	0
274	20250320	154000	1037821060	9720	9720	9720	9720	0
275	20250320	153900	1037821060	9720	9720	9720	9720	0
276	20250320	153800	1037821060	9720	9720	9720	9720	0
277	20250320	153700	1037821060	9720	9720	9720	9720	0
278	20250320	153600	1037821060	9720	9720	9720	9720	0
279	20250320	153500	1037821060	9720	9720	9720	9720	0
280	20250320	153400	1037821060	9720	9720	9720	9720	0
281	20250320	153300	1037821060	9720	9720	9720	9720	0
282	20250320	153200	1037821060	9720	9720	9720	9720	0
283	20250320	153100	1037821060	9720	9720	9720	9720	0
284	20250320	153000	1037821060	9720	9720	9720	9720	2623
285	20250320	152900	1012325500	9740	9740	9740	9740	0
286	20250320	152800	1012325500	9740	9740	9740	9740	0
287	20250320	152700	1012325500	9740	9740	9740	9740	0
288	20250320	152600	1012325500	9740	9740	9740	9740	0
289	20250320	152500	1012325500	9740	9740	9740	9740	0
290	20250320	152400	1012325500	9740	9740	9740	9740	0
291	20250320	152300	1012325500	9740	9740	9740	9740	0
292	20250320	152200	1012325500	9740	9740	9740	9740	0
293	20250320	152100	1012325500	9740	9740	9740	9740	0
294	20250320	152000	1012325500	9740	9740	9740	9740	0
295	20250320	151900	1012325500	9740	9660	9740	9660	345
296	20250320	151800	1008975060	9700	9700	9700	9680	94
297	20250320	151700	1008063680	9700	9670	9700	9640	1683
298	20250320	151600	991804120	9670	9670	9670	9670	1
299	20250320	151500	991794450	9675	9690	9690	9670	107
300	20250320	151400	990759215	9695	9700	9700	9680	318
301	20250320	151300	987679530	9710	9700	9710	9700	44
302	20250320	151200	987252620	9710	9710	9710	9700	126
303	20250320	151100	986029660	9710	9700	9720	9700	281
304	20250320	151000	983303770	9720	9720	9720	9710	1146
305	20250320	150900	972168750	9720	9720	9720	9710	16
306	20250320	150800	972013265	9720	9710	9720	9710	222
307	20250320	150700	969856055	9710	9710	9710	9710	9
308	20250320	150600	969768665	9710	9690	9710	9690	112
309	20250320	150500	968681265	9710	9700	9710	9690	70
310	20250320	150400	968001935	9710	9690	9710	9670	126
311	20250320	150300	966781555	9710	9710	9710	9710	0
312	20250320	150200	966781555	9710	9700	9710	9700	12
313	20250320	150100	966665135	9720	9710	9720	9710	20
314	20250320	150000	966470885	9720	9700	9720	9700	359
315	20250320	145900	962987965	9700	9710	9710	9700	112
316	20250320	145800	961901535	9720	9680	9720	9670	182
317	20250320	145700	960136145	9720	9700	9720	9700	1173
318	20250320	145600	948757945	9700	9660	9700	9660	197
319	20250320	145500	946850465	9660	9660	9660	9650	134
320	20250320	145400	945556355	9660	9660	9660	9650	54
321	20250320	145300	945034735	9640	9640	9650	9640	275
322	20250320	145200	942383705	9660	9660	9660	9650	292
323	20250320	145100	939565625	9660	9660	9660	9650	8
324	20250320	145000	939488365	9660	9650	9660	9650	15
325	20250320	144900	939343575	9660	9680	9680	9660	304
326	20250320	144800	936402865	9700	9700	9700	9700	211
327	20250320	144700	934356165	9720	9680	9720	9680	47
328	20250320	144600	933900805	9720	9720	9720	9680	41
329	20250320	144500	933503435	9710	9680	9710	9680	1701
330	20250320	144400	917000385	9670	9670	9680	9670	178
331	20250320	144300	915277965	9660	9660	9660	9660	3
332	20250320	144200	915248985	9680	9660	9680	9660	9
333	20250320	144100	915161925	9680	9680	9680	9680	27
334	20250320	144000	914900565	9680	9630	9680	9630	158
335	20250320	143900	913371175	9690	9690	9690	9690	0
336	20250320	143800	913371175	9690	9690	9690	9690	27
337	20250320	143700	913109545	9690	9690	9690	9690	0
338	20250320	143600	913109545	9690	9690	9690	9690	147
339	20250320	143500	911685115	9690	9690	9690	9690	2
340	20250320	143400	911665735	9690	9690	9690	9690	249
341	20250320	143300	909252925	9690	9650	9690	9630	438
342	20250320	143200	905028095	9690	9690	9690	9670	174
343	20250320	143100	903342435	9690	9690	9690	9690	28
344	20250320	143000	903071115	9680	9680	9680	9650	201
345	20250320	142900	901129935	9700	9700	9700	9700	6
346	20250320	142800	901071735	9690	9700	9700	9690	137
347	20250320	142700	899742935	9700	9690	9700	9690	27
348	20250320	142600	899481045	9700	9700	9700	9700	0
349	20250320	142500	899481045	9700	9700	9700	9690	385
350	20250320	142400	895746555	9700	9700	9700	9700	46
351	20250320	142300	895300355	9700	9700	9700	9700	5
352	20250320	142200	895251855	9700	9690	9700	9690	14
353	20250320	142100	895116175	9650	9690	9690	9650	235
354	20250320	142000	892843025	9690	9690	9690	9690	27
355	20250320	141900	892581395	9650	9650	9650	9650	17
356	20250320	141800	892417345	9690	9690	9690	9690	1
357	20250320	141700	892407655	9690	9690	9690	9690	187
358	20250320	141600	890595625	9650	9650	9650	9650	112
359	20250320	141500	889514825	9690	9690	9690	9690	0
360	20250320	141400	889514825	9690	9690	9690	9690	0
361	20250320	141300	889514825	9690	9690	9690	9690	165
362	20250320	141200	887915975	9620	9640	9640	9620	150
363	20250320	141100	886472135	9640	9640	9640	9640	11
364	20250320	141000	886366095	9640	9690	9690	9640	27
365	20250320	140900	886104515	9690	9690	9690	9690	180
366	20250320	140800	884360315	9690	9690	9690	9690	0
367	20250320	140700	884360315	9690	9690	9690	9690	0
368	20250320	140600	884360315	9690	9690	9690	9690	27
369	20250320	140500	884098685	9690	9690	9690	9690	120
370	20250320	140400	882935885	9690	9690	9690	9690	4
371	20250320	140300	882897125	9640	9690	9690	9640	126
372	20250320	140200	881679275	9690	9690	9690	9690	0
373	20250320	140100	881679275	9690	9690	9690	9690	197
374	20250320	140000	879770345	9660	9690	9690	9660	7
375	20250320	135900	879702695	9690	9690	9690	9690	26
376	20250320	135800	879450755	9690	9690	9690	9690	0
377	20250320	135700	879450755	9690	9690	9690	9690	106
378	20250320	135600	878423615	9690	9690	9690	9690	27
379	20250320	135500	878161985	9690	9690	9690	9690	10
380	20250320	135400	878065085	9690	9690	9690	9690	179
381	20250320	135300	876330575	9690	9690	9690	9690	0
382	20250320	135200	876330575	9690	9690	9690	9660	36
383	20250320	135100	875981885	9660	9670	9670	9660	255
384	20250320	135000	873518085	9660	9700	9700	9660	620
385	20250320	134900	867524085	9660	9700	9700	9660	395
386	20250320	134800	863707045	9710	9710	9710	9710	0
387	20250320	134700	863707045	9710	9710	9710	9710	5
388	20250320	134600	863658495	9710	9710	9710	9700	164
389	20250320	134500	862067595	9700	9710	9710	9700	28
390	20250320	134400	861795975	9700	9700	9700	9700	813
391	20250320	134300	853909875	9700	9700	9700	9700	0
392	20250320	134200	853909875	9700	9700	9700	9680	183
393	20250320	134100	852134975	9690	9690	9690	9690	700
394	20250320	134000	845351975	9690	9690	9690	9690	0
395	20250320	133900	845351975	9690	9690	9690	9690	0
396	20250320	133800	845351975	9690	9690	9690	9690	181
397	20250320	133700	843598085	9690	9690	9690	9690	0
398	20250320	133600	843598085	9690	9690	9690	9690	0
399	20250320	133500	843598085	9690	9690	9690	9690	26
400	20250320	133400	843346145	9680	9680	9680	9680	146
401	20250320	133300	841932865	9620	9680	9680	9620	42
402	20250320	133200	841527655	9670	9640	9670	9640	423
403	20250320	133100	837440895	9660	9650	9660	9650	84
404	20250320	133000	836629655	9660	9660	9660	9660	183
405	20250320	132900	834861875	9650	9650	9650	9650	0
406	20250320	132800	834861875	9650	9650	9650	9650	227
407	20250320	132700	832671325	9610	9620	9620	9610	35
408	20250320	132600	832334875	9660	9660	9660	9660	116
409	20250320	132500	831214315	9660	9660	9660	9660	27
410	20250320	132400	830953495	9610	9610	9610	9610	2
411	20250320	132300	830934275	9680	9680	9680	9680	257
412	20250320	132200	828446515	9610	9680	9680	9610	1005
413	20250320	132100	818788115	9680	9680	9680	9680	26
414	20250320	132000	818536435	9680	9680	9680	9680	0
415	20250320	131900	818536435	9680	9670	9680	9670	108
416	20250320	131800	817492045	9610	9650	9690	9610	206
417	20250320	131700	815505785	9650	9650	9650	9650	1
418	20250320	131600	815496135	9590	9590	9590	9590	0
419	20250320	131500	815496135	9590	9650	9650	9590	2184
420	20250320	131400	794517835	9610	9650	9650	9610	475
421	20250320	131300	789948135	9630	9650	9650	9630	170
422	20250320	131200	788309025	9650	9650	9650	9630	333
423	20250320	131100	785100565	9650	9650	9650	9650	141
424	20250320	131000	783739915	9650	9650	9650	9650	1
425	20250320	130900	783730265	9650	9650	9650	9650	0
426	20250320	130800	783730265	9650	9650	9650	9650	1
427	20250320	130700	783720615	9650	9650	9650	9650	211
428	20250320	130600	781684465	9650	9640	9650	9630	39
429	20250320	130500	781308725	9640	9650	9650	9640	95
430	20250320	130400	780392295	9690	9690	9690	9690	26
431	20250320	130300	780140355	9690	9690	9690	9690	115
432	20250320	130200	779026005	9690	9690	9690	9690	0
433	20250320	130100	779026005	9690	9690	9690	9690	10
434	20250320	130000	778929105	9700	9700	9700	9700	31
435	20250320	125900	778628405	9690	9690	9695	9690	193
436	20250320	125800	776758230	9700	9700	9700	9700	0
437	20250320	125700	776758230	9700	9700	9700	9700	26
438	20250320	125600	776506030	9700	9670	9700	9670	26
439	20250320	125500	776254550	9670	9670	9670	9670	107
440	20250320	125400	775219860	9670	9670	9670	9670	0
441	20250320	125300	775219860	9670	9660	9670	9660	35
442	20250320	125200	774881500	9660	9670	9670	9660	287
443	20250320	125100	772107200	9670	9670	9670	9670	0
444	20250320	125000	772107200	9670	9670	9670	9670	52
445	20250320	124900	771604360	9670	9660	9670	9660	164
446	20250320	124800	770018590	9660	9700	9700	9660	188
447	20250320	124700	768195710	9710	9700	9710	9700	20
448	20250320	124600	768001680	9700	9670	9700	9670	36
449	20250320	124500	767652730	9650	9650	9650	9650	0
450	20250320	124400	767652730	9650	9700	9700	9650	194
451	20250320	124300	765771030	9700	9700	9700	9700	27
452	20250320	124200	765509130	9700	9700	9700	9700	6
453	20250320	124100	765450930	9680	9680	9680	9680	1
454	20250320	124000	765441250	9690	9700	9700	9690	110
455	20250320	123900	764374260	9690	9690	9700	9690	62
456	20250320	123800	763773220	9690	9690	9690	9690	0
457	20250320	123700	763773220	9690	9690	9690	9690	0
458	20250320	123600	763773220	9690	9630	9690	9630	276
459	20250320	123500	761102400	9650	9650	9650	9650	63
460	20250320	123400	760494450	9650	9650	9650	9650	0
461	20250320	123300	760494450	9650	9650	9650	9650	5
462	20250320	123200	760446200	9650	9610	9650	9610	154
463	20250320	123100	758962840	9620	9620	9620	9620	80
464	20250320	123000	758193240	9620	9630	9630	9620	103
465	20250320	122900	757202240	9660	9660	9660	9660	26
466	20250320	122800	756951080	9660	9660	9660	9660	189
467	20250320	122700	755125340	9620	9620	9620	9620	0
468	20250320	122600	755125340	9620	9660	9660	9620	157
469	20250320	122500	753614940	9660	9660	9660	9660	27
470	20250320	122400	753354120	9630	9670	9700	9630	588
471	20250320	122300	747676410	9670	9680	9680	9670	28
472	20250320	122200	747405640	9680	9690	9700	9680	60
473	20250320	122100	746824240	9700	9700	9700	9700	0
474	20250320	122000	746824240	9700	9690	9700	9690	220
475	20250320	121900	744690930	9690	9690	9690	9690	0
476	20250320	121800	744690930	9690	9700	9700	9690	922
477	20250320	121700	735748910	9760	9760	9760	9760	0
478	20250320	121600	735748910	9760	9760	9760	9760	0
479	20250320	121500	735748910	9760	9760	9760	9760	8
480	20250320	121400	735670830	9700	9700	9700	9700	59
481	20250320	121300	735098530	9700	9700	9700	9700	76
482	20250320	121200	734361330	9750	9750	9750	9750	0
483	20250320	121100	734361330	9750	9750	9750	9750	20
484	20250320	121000	734166330	9750	9750	9750	9750	60
485	20250320	120900	733581330	9750	9750	9750	9750	51
486	20250320	120800	733084080	9700	9700	9700	9700	0
487	20250320	120700	733084080	9700	9720	9750	9700	1325
488	20250320	120600	720222120	9770	9770	9770	9770	0
489	20250320	120500	720222120	9770	9770	9770	9770	0
490	20250320	120400	720222120	9770	9770	9770	9770	0
491	20250320	120300	720222120	9770	9770	9770	9770	400
492	20250320	120200	716314120	9770	9720	9770	9710	49
493	20250320	120100	715837830	9730	9770	9770	9730	11
494	20250320	120000	715730620	9790	9790	9790	9790	0
495	20250320	115900	715730620	9790	9790	9790	9790	0
496	20250320	115800	715730620	9790	9770	9790	9770	741
497	20250320	115700	708488210	9770	9750	9770	9750	680
498	20250320	115600	701854810	9750	9750	9750	9750	9
499	20250320	115500	701767060	9740	9710	9740	9700	554
500	20250320	115400	696387500	9700	9700	9700	9690	54
501	20250320	115300	695863790	9700	9690	9700	9690	125
502	20250320	115200	694651320	9690	9690	9690	9690	0
503	20250320	115100	694651320	9690	9700	9700	9690	34
504	20250320	115000	694321590	9700	9700	9700	9700	38
505	20250320	114900	693952990	9700	9700	9700	9700	180
506	20250320	114800	692206990	9690	9690	9690	9690	0
507	20250320	114700	692206990	9690	9700	9700	9690	29
508	20250320	114600	691925700	9690	9690	9690	9690	119
509	20250320	114500	690772590	9680	9680	9680	9680	2
510	20250320	114400	690753230	9690	9690	9690	9690	51
511	20250320	114300	690259040	9660	9660	9660	9660	11
512	20250320	114200	690152780	9670	9670	9670	9670	886
513	20250320	114100	681585160	9660	9660	9660	9660	268
514	20250320	114000	678996280	9660	9660	9660	9660	26
515	20250320	113900	678745120	9630	9630	9630	9630	100
516	20250320	113800	677782120	9630	9650	9650	9630	189
517	20250320	113700	675959070	9640	9650	9650	9640	37
518	20250320	113600	675602120	9630	9630	9630	9630	4
519	20250320	113500	675563600	9640	9630	9660	9630	18
520	20250320	113400	675390100	9610	9660	9660	9610	244
521	20250320	113300	673034060	9660	9660	9660	9660	26
522	20250320	113200	672782900	9660	9660	9660	9660	4
523	20250320	113100	672744260	9600	9600	9600	9600	139
524	20250320	113000	671409860	9660	9660	9660	9660	152
525	20250320	112900	669941540	9660	9640	9660	9640	8
526	20250320	112800	669864280	9660	9660	9660	9660	0
527	20250320	112700	669864280	9660	9650	9660	9650	6
528	20250320	112600	669806330	9660	9650	9660	9650	200
529	20250320	112500	667876060	9580	9580	9580	9580	1
530	20250320	112400	667866480	9580	9610	9610	9580	100
531	20250320	112300	666908300	9660	9660	9660	9660	26
532	20250320	112200	666657140	9660	9660	9660	9660	136
533	20250320	112100	665343380	9630	9630	9630	9580	101
534	20250320	112000	664373680	9660	9650	9660	9650	15
535	20250320	111900	664228800	9660	9660	9660	9630	135
536	20250320	111800	662927700	9660	9660	9660	9660	164
537	20250320	111700	661343460	9620	9630	9630	9620	10
538	20250320	111600	661247210	9660	9650	9660	9650	599
539	20250320	111500	655462830	9650	9640	9650	9640	147
540	20250320	111400	654045680	9610	9610	9610	9610	270
541	20250320	111300	651450980	9610	9640	9640	9610	328
542	20250320	111200	648298690	9640	9640	9640	9640	26
543	20250320	111100	648048050	9650	9630	9650	9620	157
544	20250320	111000	646533100	9640	9650	9650	9640	11
545	20250320	110900	646426970	9650	9610	9650	9610	117
546	20250320	110800	645302110	9610	9600	9610	9600	227
547	20250320	110700	643122710	9600	9590	9600	9590	395
548	20250320	110600	639331850	9590	9590	9590	9590	26
549	20250320	110500	639082510	9590	9560	9590	9560	144
550	20250320	110400	637705225	9590	9600	9600	9590	26
551	20250320	110300	637455685	9600	9590	9600	9550	275
552	20250320	110200	634819805	9590	9550	9590	9550	96
553	20250320	110100	633901625	9580	9550	9580	9550	31
554	20250320	110000	633604985	9550	9560	9580	9550	46
555	20250320	105900	633165605	9580	9580	9580	9580	146
556	20250320	105800	631766925	9580	9580	9580	9580	75
557	20250320	105700	631048425	9580	9580	9580	9580	22
558	20250320	105600	630837665	9580	9530	9580	9510	1044
559	20250320	105500	620895375	9540	9550	9550	9530	373
560	20250320	105400	617337125	9540	9560	9560	9540	25
561	20250320	105300	617098395	9580	9550	9580	9530	1025
562	20250320	105200	607316855	9550	9580	9580	9530	283
563	20250320	105100	604617185	9580	9560	9580	9540	1587
564	20250320	105000	589450675	9560	9560	9560	9550	65
565	20250320	104900	588829335	9560	9560	9560	9540	302
566	20250320	104800	585944680	9560	9560	9560	9530	237
567	20250320	104700	583683520	9560	9550	9560	9540	1751
568	20250320	104600	566968100	9545	9560	9560	9545	88
569	20250320	104500	566127390	9560	9560	9560	9560	6
570	20250320	104400	566070030	9560	9540	9560	9540	775
571	20250320	104300	558674610	9540	9540	9540	9530	898
572	20250320	104200	550115370	9540	9550	9560	9540	1468
573	20250320	104100	536107770	9560	9620	9620	9550	2373
574	20250320	104000	513383970	9620	9660	9660	9620	280
575	20250320	103900	510682490	9670	9620	9670	9620	304
576	20250320	103800	507755070	9610	9620	9630	9600	174
577	20250320	103700	506082990	9630	9670	9670	9600	2163
578	20250320	103600	485209340	9700	9670	9700	9670	114
579	20250320	103500	484104700	9690	9690	9690	9690	9
580	20250320	103400	484017490	9700	9700	9700	9700	163
581	20250320	103300	482436390	9730	9730	9730	9730	0
582	20250320	103200	482436390	9730	9700	9730	9700	102
583	20250320	103100	481446750	9680	9700	9700	9680	95
584	20250320	103000	480526610	9710	9740	9740	9710	192
585	20250320	102900	478662080	9720	9720	9720	9720	518
586	20250320	102800	473627120	9710	9660	9710	9660	1612
587	20250320	102700	457998230	9660	9670	9670	9650	45
588	20250320	102600	457563230	9670	9670	9670	9670	0
589	20250320	102500	457563230	9670	9660	9670	9630	412
590	20250320	102400	453591290	9690	9660	9690	9660	211
591	20250320	102300	451552970	9610	9670	9670	9610	402
592	20250320	102200	447685480	9620	9670	9670	9620	651
593	20250320	102100	441420940	9690	9670	9690	9670	29
594	20250320	102000	441139950	9700	9690	9700	9690	218
595	20250320	101900	439025940	9650	9660	9690	9650	308
596	20250320	101800	436052420	9660	9680	9680	9650	886
597	20250320	101700	427493060	9680	9700	9700	9680	37
598	20250320	101600	427134290	9700	9700	9700	9700	199
599	20250320	101500	425203990	9680	9700	9700	9670	28
600	20250320	101400	424932510	9690	9650	9690	9650	426
601	20250320	101300	420810750	9680	9650	9680	9650	581
602	20250320	101200	415198010	9650	9640	9650	9640	20
603	20250320	101100	415005020	9650	9650	9650	9650	307
604	20250320	101000	412042470	9610	9660	9660	9600	66
605	20250320	100900	411407110	9600	9660	9660	9600	1023
606	20250320	100800	401573920	9600	9620	9670	9600	394
607	20250320	100700	397788930	9610	9680	9680	9610	1555
608	20250320	100600	382842830	9680	9680	9680	9680	26
609	20250320	100500	382591150	9680	9640	9700	9620	1073
610	20250320	100400	372256580	9620	9670	9670	9620	4636
611	20250320	100300	327541530	9670	9690	9700	9670	2542
612	20250320	100200	302933040	9710	9690	9710	9690	23
613	20250320	100100	302710010	9700	9700	9700	9690	386
614	20250320	100000	298967670	9720	9720	9720	9720	7
615	20250320	095900	298899630	9700	9700	9700	9700	101
616	20250320	095800	297919930	9700	9710	9710	9700	500
617	20250320	095700	293069920	9710	9710	9710	9710	239
618	20250320	095600	290749230	9720	9720	9720	9720	6
619	20250320	095500	290690910	9730	9730	9730	9730	1
620	20250320	095400	290681180	9740	9720	9740	9720	8
621	20250320	095300	290603280	9740	9740	9740	9740	0
622	20250320	095200	290603280	9740	9740	9740	9740	9
623	20250320	095100	290515620	9700	9700	9700	9700	1
624	20250320	095000	290505920	9700	9700	9700	9700	0
625	20250320	094900	290505920	9700	9700	9740	9690	707
626	20250320	094800	283652110	9700	9730	9730	9700	981
627	20250320	094700	274136010	9750	9740	9750	9740	11
628	20250320	094600	274028810	9760	9710	9760	9700	503
629	20250320	094500	269145290	9710	9720	9720	9700	206
630	20250320	094400	267145030	9730	9730	9730	9730	17
631	20250320	094300	266979620	9730	9740	9740	9700	114
632	20250320	094200	265871690	9750	9750	9750	9750	0
633	20250320	094100	265871690	9750	9760	9760	9750	242
634	20250320	094000	263512110	9760	9760	9760	9760	0
635	20250320	093900	263512110	9760	9760	9760	9750	35
636	20250320	093800	263170800	9770	9760	9770	9760	81
637	20250320	093700	262380170	9760	9760	9760	9760	0
638	20250320	093600	262380170	9760	9750	9760	9750	307
639	20250320	093500	259386860	9750	9750	9750	9750	207
640	20250320	093400	257368610	9720	9720	9720	9720	286
641	20250320	093300	254588690	9750	9730	9750	9730	90
642	20250320	093200	253712150	9730	9730	9740	9730	42
643	20250320	093100	253303480	9720	9720	9720	9720	3
644	20250320	093000	253274320	9710	9710	9710	9700	188
645	20250320	092900	251449160	9700	9700	9700	9700	1
646	20250320	092800	251439460	9710	9700	9710	9690	58
647	20250320	092700	250876850	9700	9710	9710	9690	467
648	20250320	092600	246347830	9710	9740	9740	9710	29
649	20250320	092500	246066150	9740	9740	9760	9740	87
650	20250320	092400	245218290	9740	9710	9780	9710	71
651	20250320	092300	244527640	9780	9730	9780	9730	336
652	20250320	092200	241253790	9720	9710	9720	9710	447
653	20250320	092100	236911120	9710	9710	9720	9690	909
654	20250320	092000	228094110	9720	9710	9720	9700	7
655	20250320	091900	228026120	9710	9730	9730	9710	15
656	20250320	091800	227880280	9730	9700	9730	9700	275
657	20250320	091700	225212390	9730	9700	9740	9690	278
658	20250320	091600	222515500	9700	9710	9710	9690	93
659	20250320	091500	221613060	9690	9700	9700	9690	457
660	20250320	091400	217180220	9690	9690	9690	9680	350
661	20250320	091300	213790720	9680	9700	9700	9670	946
662	20250320	091200	204632500	9690	9700	9710	9690	785
663	20250320	091100	197019270	9700	9745	9745	9700	2923
664	20250320	091000	168613460	9770	9780	9780	9770	27
665	20250320	090900	168349550	9730	9770	9770	9730	459
666	20250320	090800	163878440	9790	9810	9810	9730	1807
667	20250320	090700	146272250	9810	9810	9810	9740	465
668	20250320	090600	141714030	9810	9770	9810	9770	275
669	20250320	090500	139026800	9770	9740	9770	9720	217
670	20250320	090400	136914110	9740	9730	9750	9730	382
671	20250320	090300	133194810	9700	9700	9700	9690	943
672	20250320	090200	124053620	9700	9770	9770	9700	1648
673	20250320	090100	108027190	9770	9820	9820	9760	2954
674	20250320	090000	79066700	9820	9990	9990	9820	7983