KissMeData/049720/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	193400	235923965	9620	9620	9620	9620	96
3	20250320	193300	235923965	9620	9620	9620	9620	0
4	20250320	193200	235923965	9620	9620	9620	9620	0
5	20250320	193100	235923965	9620	9620	9620	9620	0
6	20250320	193000	235923965	9620	9620	9620	9620	0
7	20250320	192900	235923965	9620	9620	9620	9620	0
8	20250320	192800	235923965	9620	9620	9620	9620	0
9	20250320	192700	235923965	9620	9620	9620	9620	0
10	20250320	192600	235923965	9620	9620	9620	9620	0
11	20250320	192500	235923965	9620	9620	9620	9620	0
12	20250320	192400	235923965	9620	9620	9620	9620	0
13	20250320	192300	235923965	9620	9620	9620	9620	0
14	20250320	192200	235923965	9620	9620	9620	9620	0
15	20250320	192100	235923965	9620	9620	9620	9620	0
16	20250320	192000	235923965	9620	9620	9620	9620	0
17	20250320	191900	235923965	9620	9620	9620	9620	0
18	20250320	191800	235923965	9620	9620	9620	9620	0
19	20250320	191700	235923965	9620	9620	9620	9620	0
20	20250320	191600	235923965	9620	9620	9620	9620	0
21	20250320	191500	235923965	9620	9620	9620	9620	0
22	20250320	191400	235923965	9620	9620	9620	9620	0
23	20250320	191300	235923965	9620	9620	9620	9620	0
24	20250320	191200	235923965	9620	9620	9620	9620	0
25	20250320	191100	235923965	9620	9620	9620	9620	0
26	20250320	191000	235923965	9620	9620	9620	9620	0
27	20250320	190900	235923965	9620	9620	9620	9620	0
28	20250320	190800	235923965	9620	9620	9620	9620	0
29	20250320	190700	235923965	9620	9620	9620	9620	0
30	20250320	190600	235923965	9620	9620	9620	9620	0
31	20250320	190500	235923965	9620	9620	9620	9620	0
32	20250320	190400	235923965	9620	9620	9620	9620	96
33	20250320	190300	235923965	9620	9620	9620	9620	0
34	20250320	190200	235923965	9620	9620	9620	9620	0
35	20250320	190100	235923965	9620	9620	9620	9620	0
36	20250320	190000	235923965	9620	9620	9620	9620	0
37	20250320	185900	235923965	9620	9620	9620	9620	0
38	20250320	185800	235923965	9620	9620	9620	9620	0
39	20250320	185700	235923965	9620	9620	9620	9620	0
40	20250320	185600	235923965	9620	9620	9620	9620	0
41	20250320	185500	235923965	9620	9620	9620	9620	0
42	20250320	185400	235923965	9620	9620	9620	9620	0
43	20250320	185300	235923965	9620	9620	9620	9620	0
44	20250320	185200	235923965	9620	9620	9620	9620	0
45	20250320	185100	235923965	9620	9620	9620	9620	0
46	20250320	185000	235923965	9620	9620	9620	9620	0
47	20250320	184900	235923965	9620	9620	9620	9620	0
48	20250320	184800	235923965	9620	9620	9620	9620	0
49	20250320	184700	235923965	9620	9620	9620	9620	0
50	20250320	184600	235923965	9620	9620	9620	9620	0
51	20250320	184500	235923965	9620	9620	9620	9620	0
52	20250320	184400	235923965	9620	9620	9620	9620	0
53	20250320	184300	235923965	9620	9620	9620	9620	0
54	20250320	184200	235923965	9620	9620	9620	9620	0
55	20250320	184100	235923965	9620	9620	9620	9620	0
56	20250320	184000	235923965	9620	9620	9620	9620	0
57	20250320	183900	235923965	9620	9620	9620	9620	0
58	20250320	183800	235923965	9620	9620	9620	9620	0
59	20250320	183700	235923965	9620	9620	9620	9620	0
60	20250320	183600	235923965	9620	9620	9620	9620	0
61	20250320	183500	235923965	9620	9620	9620	9620	0
62	20250320	183400	235923965	9620	9620	9620	9620	96
63	20250320	183300	235923965	9620	9620	9620	9620	0
64	20250320	183200	235923965	9620	9620	9620	9620	0
65	20250320	183100	235923965	9620	9620	9620	9620	0
66	20250320	183000	235923965	9620	9620	9620	9620	0
67	20250320	182900	235923965	9620	9620	9620	9620	0
68	20250320	182800	235923965	9620	9620	9620	9620	0
69	20250320	182700	235923965	9620	9620	9620	9620	0
70	20250320	182600	235923965	9620	9620	9620	9620	0
71	20250320	182500	235923965	9620	9620	9620	9620	0
72	20250320	182400	235923965	9620	9620	9620	9620	0
73	20250320	182300	235923965	9620	9620	9620	9620	0
74	20250320	182200	235923965	9620	9620	9620	9620	0
75	20250320	182100	235923965	9620	9620	9620	9620	0
76	20250320	182000	235923965	9620	9620	9620	9620	0
77	20250320	181900	235923965	9620	9620	9620	9620	0
78	20250320	181800	235923965	9620	9620	9620	9620	0
79	20250320	181700	235923965	9620	9620	9620	9620	0
80	20250320	181600	235923965	9620	9620	9620	9620	0
81	20250320	181500	235923965	9620	9620	9620	9620	0
82	20250320	181400	235923965	9620	9620	9620	9620	0
83	20250320	181300	235923965	9620	9620	9620	9620	0
84	20250320	181200	235923965	9620	9620	9620	9620	0
85	20250320	181100	235923965	9620	9620	9620	9620	0
86	20250320	181000	235923965	9620	9620	9620	9620	0
87	20250320	180900	235923965	9620	9620	9620	9620	0
88	20250320	180800	235923965	9620	9620	9620	9620	0
89	20250320	180700	235923965	9620	9620	9620	9620	0
90	20250320	180600	235923965	9620	9620	9620	9620	0
91	20250320	180500	235923965	9620	9620	9620	9620	0
92	20250320	180400	235923965	9620	9620	9620	9620	96
93	20250320	180300	235923965	9620	9620	9620	9620	0
94	20250320	180200	235923965	9620	9620	9620	9620	0
95	20250320	180100	235923965	9620	9620	9620	9620	0
96	20250320	180000	235923965	9620	9620	9620	9620	0
97	20250320	175900	235923965	9620	9620	9620	9620	0
98	20250320	175800	235923965	9620	9620	9620	9620	0
99	20250320	175700	235923965	9620	9620	9620	9620	0
100	20250320	175600	235923965	9620	9620	9620	9620	0
101	20250320	175500	235923965	9620	9620	9620	9620	0
102	20250320	175400	235923965	9620	9620	9620	9620	0
103	20250320	175300	235923965	9620	9620	9620	9620	0
104	20250320	175200	235923965	9620	9620	9620	9620	0
105	20250320	175100	235923965	9620	9620	9620	9620	0
106	20250320	175000	235923965	9620	9620	9620	9620	0
107	20250320	174900	235923965	9620	9620	9620	9620	0
108	20250320	174800	235923965	9620	9620	9620	9620	0
109	20250320	174700	235923965	9620	9620	9620	9620	0
110	20250320	174600	235923965	9620	9620	9620	9620	0
111	20250320	174500	235923965	9620	9620	9620	9620	0
112	20250320	174400	235923965	9620	9620	9620	9620	0
113	20250320	174300	235923965	9620	9620	9620	9620	0
114	20250320	174200	235923965	9620	9620	9620	9620	0
115	20250320	174100	235923965	9620	9620	9620	9620	0
116	20250320	174000	235923965	9620	9620	9620	9620	0
117	20250320	173900	235923965	9620	9620	9620	9620	0
118	20250320	173800	235923965	9620	9620	9620	9620	0
119	20250320	173700	235923965	9620	9620	9620	9620	0
120	20250320	173600	235923965	9620	9620	9620	9620	0
121	20250320	173500	235923965	9620	9620	9620	9620	0
122	20250320	173400	235923965	9620	9620	9620	9620	96
123	20250320	173300	235923965	9620	9620	9620	9620	0
124	20250320	173200	235923965	9620	9620	9620	9620	0
125	20250320	173100	235923965	9620	9620	9620	9620	0
126	20250320	173000	235923965	9620	9620	9620	9620	0
127	20250320	172900	235923965	9620	9620	9620	9620	0
128	20250320	172800	235923965	9620	9620	9620	9620	0
129	20250320	172700	235923965	9620	9620	9620	9620	0
130	20250320	172600	235923965	9620	9620	9620	9620	0
131	20250320	172500	235923965	9620	9620	9620	9620	0
132	20250320	172400	235923965	9620	9620	9620	9620	0
133	20250320	172300	235923965	9620	9620	9620	9620	0
134	20250320	172200	235923965	9620	9620	9620	9620	0
135	20250320	172100	235923965	9620	9620	9620	9620	0
136	20250320	172000	235923965	9620	9620	9620	9620	0
137	20250320	171900	235923965	9620	9620	9620	9620	0
138	20250320	171800	235923965	9620	9620	9620	9620	0
139	20250320	171700	235923965	9620	9620	9620	9620	0
140	20250320	171600	235923965	9620	9620	9620	9620	0
141	20250320	171500	235923965	9620	9620	9620	9620	0
142	20250320	171400	235923965	9620	9620	9620	9620	0
143	20250320	171300	235923965	9620	9620	9620	9620	0
144	20250320	171200	235923965	9620	9620	9620	9620	0
145	20250320	171100	235923965	9620	9620	9620	9620	0
146	20250320	171000	235923965	9620	9620	9620	9620	0
147	20250320	170900	235923965	9620	9620	9620	9620	0
148	20250320	170800	235923965	9620	9620	9620	9620	0
149	20250320	170700	235923965	9620	9620	9620	9620	0
150	20250320	170600	235923965	9620	9620	9620	9620	0
151	20250320	170500	235923965	9620	9620	9620	9620	0
152	20250320	170400	235923965	9620	9620	9620	9620	96
153	20250320	170300	235923965	9620	9620	9620	9620	0
154	20250320	170200	235923965	9620	9620	9620	9620	0
155	20250320	170100	235923965	9620	9620	9620	9620	0
156	20250320	170000	235923965	9620	9620	9620	9620	0
157	20250320	165900	235923965	9620	9620	9620	9620	0
158	20250320	165800	235923965	9620	9620	9620	9620	0
159	20250320	165700	235923965	9620	9620	9620	9620	0
160	20250320	165600	235923965	9620	9620	9620	9620	0
161	20250320	165500	235923965	9620	9620	9620	9620	0
162	20250320	165400	235923965	9620	9620	9620	9620	0
163	20250320	165300	235923965	9620	9620	9620	9620	0
164	20250320	165200	235923965	9620	9620	9620	9620	0
165	20250320	165100	235923965	9620	9620	9620	9620	0
166	20250320	165000	235923965	9620	9620	9620	9620	0
167	20250320	164900	235923965	9620	9620	9620	9620	0
168	20250320	164800	235923965	9620	9620	9620	9620	0
169	20250320	164700	235923965	9620	9620	9620	9620	0
170	20250320	164600	235923965	9620	9620	9620	9620	0
171	20250320	164500	235923965	9620	9620	9620	9620	0
172	20250320	164400	235923965	9620	9620	9620	9620	0
173	20250320	164300	235923965	9620	9620	9620	9620	0
174	20250320	164200	235923965	9620	9620	9620	9620	0
175	20250320	164100	235923965	9620	9620	9620	9620	0
176	20250320	164000	235923965	9620	9620	9620	9620	0
177	20250320	163900	235923965	9620	9620	9620	9620	0
178	20250320	163800	235923965	9620	9620	9620	9620	0
179	20250320	163700	235923965	9620	9620	9620	9620	0
180	20250320	163600	235923965	9620	9620	9620	9620	0
181	20250320	163500	235923965	9620	9620	9620	9620	0
182	20250320	163400	235923965	9620	9620	9620	9620	96
183	20250320	163300	235923965	9620	9620	9620	9620	0
184	20250320	163200	235923965	9620	9620	9620	9620	0
185	20250320	163100	235923965	9620	9620	9620	9620	0
186	20250320	163000	235923965	9620	9620	9620	9620	0
187	20250320	162900	235923965	9620	9620	9620	9620	0
188	20250320	162800	235923965	9620	9620	9620	9620	0
189	20250320	162700	235923965	9620	9620	9620	9620	0
190	20250320	162600	235923965	9620	9620	9620	9620	0
191	20250320	162500	235923965	9620	9620	9620	9620	0
192	20250320	162400	235923965	9620	9620	9620	9620	0
193	20250320	162300	235923965	9620	9620	9620	9620	0
194	20250320	162200	235923965	9620	9620	9620	9620	0
195	20250320	162100	235923965	9620	9620	9620	9620	0
196	20250320	162000	235923965	9620	9620	9620	9620	0
197	20250320	161900	235923965	9620	9620	9620	9620	0
198	20250320	161800	235923965	9620	9620	9620	9620	0
199	20250320	161700	235923965	9620	9620	9620	9620	0
200	20250320	161600	235923965	9620	9620	9620	9620	0
201	20250320	161500	235923965	9620	9620	9620	9620	0
202	20250320	161400	235923965	9620	9620	9620	9620	0
203	20250320	161300	235923965	9620	9620	9620	9620	0
204	20250320	161200	235923965	9620	9620	9620	9620	0
205	20250320	161100	235923965	9620	9620	9620	9620	0
206	20250320	161000	235923965	9620	9620	9620	9620	0
207	20250320	160900	235923965	9620	9620	9620	9620	0
208	20250320	160800	235923965	9620	9620	9620	9620	0
209	20250320	160700	235923965	9620	9620	9620	9620	0
210	20250320	160600	235923965	9620	9620	9620	9620	0
211	20250320	160500	235923965	9620	9620	9620	9620	0
212	20250320	160400	235923965	9620	9620	9620	9620	96
213	20250320	160300	235923965	9620	9620	9620	9620	0
214	20250320	160200	235923965	9620	9620	9620	9620	0
215	20250320	160100	235923965	9620	9620	9620	9620	0
216	20250320	160000	235923965	9620	9620	9620	9620	0
217	20250320	155900	235923965	9620	9620	9620	9620	0
218	20250320	155800	235923965	9620	9620	9620	9620	0
219	20250320	155700	235923965	9620	9620	9620	9620	0
220	20250320	155600	235923965	9620	9620	9620	9620	0
221	20250320	155500	235923965	9620	9620	9620	9620	0
222	20250320	155400	235923965	9620	9620	9620	9620	0
223	20250320	155300	235923965	9620	9620	9620	9620	0
224	20250320	155200	235923965	9620	9620	9620	9620	0
225	20250320	155100	235923965	9620	9620	9620	9620	0
226	20250320	155000	235923965	9620	9620	9620	9620	0
227	20250320	154900	235923965	9620	9620	9620	9620	0
228	20250320	154800	235923965	9620	9620	9620	9620	0
229	20250320	154700	235923965	9620	9620	9620	9620	0
230	20250320	154600	235923965	9620	9620	9620	9620	0
231	20250320	154500	235923965	9620	9620	9620	9620	0
232	20250320	154400	235923965	9620	9620	9620	9620	0
233	20250320	154300	235923965	9620	9620	9620	9620	0
234	20250320	154200	235923965	9620	9620	9620	9620	0
235	20250320	154100	235923965	9620	9620	9620	9620	0
236	20250320	154000	235923965	9620	9620	9620	9620	0
237	20250320	153900	235923965	9620	9620	9620	9620	0
238	20250320	153800	235923965	9620	9620	9620	9620	0
239	20250320	153700	235923965	9620	9620	9620	9620	0
240	20250320	153600	235923965	9620	9620	9620	9620	0
241	20250320	153500	235923965	9620	9620	9620	9620	0
242	20250320	153400	235923965	9620	9620	9620	9620	96
243	20250320	153300	235923965	9620	9620	9620	9620	0
244	20250320	153200	235923965	9620	9620	9620	9620	0
245	20250320	153100	235923965	9620	9620	9620	9620	0
246	20250320	153000	235923965	9620	9620	9620	9620	96
247	20250320	152900	235000445	9620	9620	9620	9620	0
248	20250320	152800	235000445	9620	9620	9620	9620	0
249	20250320	152700	235000445	9620	9620	9620	9620	0
250	20250320	152600	235000445	9620	9620	9620	9620	0
251	20250320	152500	235000445	9620	9620	9620	9620	0
252	20250320	152400	235000445	9620	9620	9620	9620	0
253	20250320	152300	235000445	9620	9620	9620	9620	0
254	20250320	152200	235000445	9620	9620	9620	9620	0
255	20250320	152100	235000445	9620	9620	9620	9620	0
256	20250320	152000	235000445	9620	9620	9620	9620	0
257	20250320	151900	235000445	9620	9620	9620	9620	0
258	20250320	151800	235000445	9620	9620	9620	9620	0
259	20250320	151700	235000445	9620	9610	9620	9610	8
260	20250320	151600	234923545	9610	9610	9610	9610	5
261	20250320	151500	234875495	9610	9610	9610	9610	0
262	20250320	151400	234875495	9610	9610	9610	9610	0
263	20250320	151300	234875495	9610	9610	9610	9610	13
264	20250320	151200	234750565	9620	9620	9620	9620	8
265	20250320	151100	234673605	9610	9620	9620	9610	104
266	20250320	151000	233674125	9620	9620	9620	9620	6
267	20250320	150900	233616405	9620	9620	9620	9620	62
268	20250320	150800	233019965	9620	9620	9620	9620	28
269	20250320	150700	232750605	9610	9610	9610	9610	0
270	20250320	150600	232750605	9610	9610	9610	9610	100
271	20250320	150500	231789605	9610	9610	9610	9610	0
272	20250320	150400	231789605	9610	9610	9610	9610	0
273	20250320	150300	231789605	9610	9610	9610	9610	29
274	20250320	150200	231510915	9610	9610	9610	9610	0
275	20250320	150100	231510915	9610	9610	9610	9610	0
276	20250320	150000	231510915	9610	9610	9610	9610	18
277	20250320	145900	231337935	9630	9630	9630	9630	0
278	20250320	145800	231337935	9630	9630	9630	9630	0
279	20250320	145700	231337935	9630	9630	9630	9630	0
280	20250320	145600	231337935	9630	9630	9630	9630	0
281	20250320	145500	231337935	9630	9630	9630	9630	1
282	20250320	145400	231328305	9610	9610	9610	9610	31
283	20250320	145300	231030395	9640	9640	9640	9640	0
284	20250320	145200	231030395	9640	9640	9640	9640	0
285	20250320	145100	231030395	9640	9640	9640	9640	0
286	20250320	145000	231030395	9640	9640	9640	9640	1
287	20250320	144900	231020755	9640	9640	9640	9640	0
288	20250320	144800	231020755	9640	9620	9640	9620	216
289	20250320	144700	228942815	9620	9610	9620	9610	2
290	20250320	144600	228923585	9610	9610	9610	9610	15
291	20250320	144500	228779435	9630	9630	9630	9630	0
292	20250320	144400	228779435	9630	9630	9630	9630	0
293	20250320	144300	228779435	9630	9630	9630	9630	0
294	20250320	144200	228779435	9630	9630	9630	9630	1
295	20250320	144100	228769805	9630	9630	9630	9630	1
296	20250320	144000	228760175	9610	9610	9610	9600	1216
297	20250320	143900	217086355	9630	9630	9630	9630	1
298	20250320	143800	217076725	9640	9620	9640	9620	9
299	20250320	143700	216990025	9600	9610	9640	9600	1121
300	20250320	143600	206227015	9610	9615	9615	9610	15
301	20250320	143500	206082860	9620	9620	9620	9620	1
302	20250320	143400	206073240	9610	9610	9610	9610	0
303	20250320	143300	206073240	9610	9610	9610	9610	14
304	20250320	143200	205938700	9610	9610	9610	9610	1200
305	20250320	143100	194406700	9610	9615	9615	9610	201
306	20250320	143000	192475085	9620	9620	9620	9620	9
307	20250320	142900	192388505	9620	9620	9620	9620	0
308	20250320	142800	192388505	9620	9620	9620	9620	0
309	20250320	142700	192388505	9620	9620	9620	9620	0
310	20250320	142600	192388505	9620	9620	9620	9620	15
311	20250320	142500	192244205	9630	9630	9630	9630	1
312	20250320	142400	192234575	9620	9620	9620	9620	0
313	20250320	142300	192234575	9620	9620	9620	9620	84
314	20250320	142200	191426495	9630	9630	9630	9630	1
315	20250320	142100	191416865	9620	9620	9620	9620	0
316	20250320	142000	191416865	9620	9630	9630	9620	67
317	20250320	141900	190771825	9630	9630	9630	9630	6
318	20250320	141800	190714045	9630	9630	9630	9630	1
319	20250320	141700	190704415	9620	9620	9620	9620	0
320	20250320	141600	190704415	9620	9630	9630	9620	122
321	20250320	141500	189529975	9630	9630	9630	9630	0
322	20250320	141400	189529975	9630	9630	9630	9630	0
323	20250320	141300	189529975	9630	9625	9630	9620	35
324	20250320	141200	189193060	9620	9620	9620	9620	0
325	20250320	141100	189193060	9620	9620	9620	9620	836
326	20250320	141000	181150740	9610	9610	9610	9610	17
327	20250320	140900	180987370	9610	9610	9610	9610	0
328	20250320	140800	180987370	9610	9610	9610	9610	500
329	20250320	140700	176182370	9610	9610	9610	9610	0
330	20250320	140600	176182370	9610	9620	9620	9610	315
331	20250320	140500	173152220	9610	9610	9610	9610	10
332	20250320	140400	173056120	9610	9610	9610	9610	0
333	20250320	140300	173056120	9610	9610	9610	9610	13
334	20250320	140200	172931190	9610	9610	9610	9610	0
335	20250320	140100	172931190	9610	9610	9610	9610	0
336	20250320	140000	172931190	9610	9610	9610	9610	16
337	20250320	135900	172777430	9620	9620	9620	9620	21
338	20250320	135800	172575410	9620	9620	9620	9620	1
339	20250320	135700	172565790	9610	9610	9610	9610	0
340	20250320	135600	172565790	9610	9610	9610	9610	15
341	20250320	135500	172421640	9620	9620	9620	9620	0
342	20250320	135400	172421640	9620	9620	9620	9620	0
343	20250320	135300	172421640	9620	9610	9620	9610	24
344	20250320	135200	172190990	9610	9610	9610	9610	0
345	20250320	135100	172190990	9610	9610	9610	9610	0
346	20250320	135000	172190990	9610	9610	9610	9610	80
347	20250320	134900	171422190	9610	9610	9610	9610	306
348	20250320	134800	168481530	9610	9610	9610	9610	277
349	20250320	134700	165819560	9620	9620	9620	9620	60
350	20250320	134600	165242360	9610	9610	9610	9610	27
351	20250320	134500	164982890	9620	9620	9620	9620	0
352	20250320	134400	164982890	9620	9620	9620	9620	0
353	20250320	134300	164982890	9620	9620	9620	9620	34
354	20250320	134200	164655810	9620	9625	9625	9620	13
355	20250320	134100	164530745	9620	9620	9620	9620	0
356	20250320	134000	164530745	9620	9630	9630	9620	163
357	20250320	133900	162962675	9620	9620	9620	9620	0
358	20250320	133800	162962675	9620	9620	9620	9620	25
359	20250320	133700	162722175	9620	9620	9620	9620	0
360	20250320	133600	162722175	9620	9620	9620	9620	15
361	20250320	133500	162577875	9620	9620	9620	9620	100
362	20250320	133400	161615875	9630	9630	9630	9630	43
363	20250320	133300	161201785	9630	9630	9630	9630	14
364	20250320	133200	161066965	9630	9630	9630	9630	0
365	20250320	133100	161066965	9630	9630	9630	9630	0
366	20250320	133000	161066965	9630	9630	9630	9630	26
367	20250320	132900	160816585	9630	9630	9630	9630	130
368	20250320	132800	159564685	9630	9630	9630	9630	0
369	20250320	132700	159564685	9630	9630	9630	9630	0
370	20250320	132600	159564685	9630	9640	9640	9630	16
371	20250320	132500	159410595	9630	9630	9630	9630	0
372	20250320	132400	159410595	9630	9630	9630	9630	0
373	20250320	132300	159410595	9630	9630	9630	9630	14
374	20250320	132200	159275775	9640	9640	9640	9640	0
375	20250320	132100	159275775	9640	9640	9640	9640	0
376	20250320	132000	159275775	9640	9640	9640	9640	0
377	20250320	131900	159275775	9640	9640	9640	9640	17
378	20250320	131800	159111895	9640	9640	9640	9640	1
379	20250320	131700	159102255	9650	9640	9650	9640	2
380	20250320	131600	159082965	9630	9620	9630	9620	25
381	20250320	131500	158842365	9620	9630	9630	9620	104
382	20250320	131400	157841845	9650	9650	9650	9650	0
383	20250320	131300	157841845	9650	9640	9650	9640	41
384	20250320	131200	157446325	9640	9640	9640	9640	1
385	20250320	131100	157436685	9630	9630	9630	9630	0
386	20250320	131000	157436685	9630	9650	9650	9630	16
387	20250320	130900	157282555	9640	9640	9640	9640	75
388	20250320	130800	156559555	9630	9630	9630	9630	16
389	20250320	130700	156405475	9620	9620	9620	9620	0
390	20250320	130600	156405475	9620	9620	9620	9620	0
391	20250320	130500	156405475	9620	9620	9620	9620	306
392	20250320	130400	153461755	9630	9630	9630	9630	94
393	20250320	130300	152556535	9640	9640	9640	9640	0
394	20250320	130200	152556535	9640	9640	9640	9640	10
395	20250320	130100	152460135	9650	9650	9650	9650	40
396	20250320	130000	152074135	9650	9640	9650	9640	17
397	20250320	125900	151910245	9640	9640	9640	9640	0
398	20250320	125800	151910245	9640	9640	9640	9640	46
399	20250320	125700	151466805	9650	9640	9650	9630	52
400	20250320	125600	150965735	9640	9640	9650	9640	52
401	20250320	125500	150464445	9640	9630	9640	9630	21
402	20250320	125400	150262075	9620	9620	9620	9620	0
403	20250320	125300	150262075	9620	9620	9620	9620	26
404	20250320	125200	150011955	9630	9630	9630	9630	0
405	20250320	125100	150011955	9630	9630	9630	9630	0
406	20250320	125000	150011955	9630	9630	9630	9630	7
407	20250320	124900	149944545	9640	9640	9640	9640	0
408	20250320	124800	149944545	9640	9640	9640	9640	0
409	20250320	124700	149944545	9640	9640	9640	9640	0
410	20250320	124600	149944545	9640	9640	9640	9640	50
411	20250320	124500	149462545	9640	9640	9640	9640	37
412	20250320	124400	149105865	9640	9640	9640	9640	3
413	20250320	124300	149076945	9630	9630	9630	9630	63
414	20250320	124200	148470255	9640	9640	9640	9640	0
415	20250320	124100	148470255	9640	9640	9640	9640	0
416	20250320	124000	148470255	9640	9640	9640	9640	10
417	20250320	123900	148373855	9650	9630	9650	9630	4
418	20250320	123800	148335295	9640	9620	9640	9620	51
419	20250320	123700	147844655	9620	9630	9630	9620	797
420	20250320	123600	140174045	9620	9620	9620	9620	15
421	20250320	123500	140029745	9630	9630	9630	9630	3
422	20250320	123400	140000855	9630	9630	9630	9630	150
423	20250320	123300	138556355	9620	9620	9620	9620	14
424	20250320	123200	138421675	9630	9630	9630	9630	0
425	20250320	123100	138421675	9630	9630	9630	9630	0
426	20250320	123000	138421675	9630	9620	9630	9620	17
427	20250320	122900	138258125	9610	9610	9610	9610	0
428	20250320	122800	138258125	9610	9610	9610	9610	0
429	20250320	122700	138258125	9610	9610	9610	9610	15
430	20250320	122600	138113975	9610	9620	9620	9610	98
431	20250320	122500	137171895	9610	9610	9610	9610	0
432	20250320	122400	137171895	9610	9620	9620	9610	444
433	20250320	122300	132904625	9620	9630	9630	9610	1405
434	20250320	122200	119383315	9630	9630	9630	9630	0
435	20250320	122100	119383315	9630	9640	9640	9630	800
436	20250320	122000	111678515	9640	9640	9640	9640	16
437	20250320	121900	111524275	9645	9645	9645	9645	0
438	20250320	121800	111524275	9645	9645	9645	9645	1
439	20250320	121700	111514630	9645	9645	9645	9645	5
440	20250320	121600	111466405	9640	9640	9645	9640	26
441	20250320	121500	111215715	9640	9640	9640	9640	0
442	20250320	121400	111215715	9640	9640	9640	9640	0
443	20250320	121300	111215715	9640	9640	9640	9640	14
444	20250320	121200	111080755	9640	9640	9640	9640	0
445	20250320	121100	111080755	9640	9640	9640	9640	0
446	20250320	121000	111080755	9640	9640	9640	9640	18
447	20250320	120900	110907235	9640	9650	9650	9640	52
448	20250320	120800	110405905	9640	9640	9640	9640	0
449	20250320	120700	110405905	9640	9640	9640	9640	0
450	20250320	120600	110405905	9640	9650	9650	9640	516
451	20250320	120500	105426655	9650	9650	9650	9650	0
452	20250320	120400	105426655	9650	9650	9650	9650	0
453	20250320	120300	105426655	9650	9650	9650	9640	29
454	20250320	120200	105146945	9640	9640	9640	9640	2
455	20250320	120100	105127665	9630	9630	9630	9630	299
456	20250320	120000	102248295	9630	9630	9630	9630	17
457	20250320	115900	102084585	9630	9630	9630	9630	0
458	20250320	115800	102084585	9630	9630	9630	9630	0
459	20250320	115700	102084585	9630	9630	9630	9630	0
460	20250320	115600	102084585	9630	9630	9630	9630	15
461	20250320	115500	101940135	9640	9640	9640	9640	0
462	20250320	115400	101940135	9640	9640	9640	9640	0
463	20250320	115300	101940135	9640	9640	9640	9640	11
464	20250320	115200	101834095	9650	9640	9650	9640	500
465	20250320	115100	97010435	9640	9640	9640	9640	0
466	20250320	115000	97010435	9640	9640	9640	9630	20
467	20250320	114900	96817795	9640	9640	9640	9640	0
468	20250320	114800	96817795	9640	9640	9640	9640	310
469	20250320	114700	93829395	9640	9640	9640	9640	152
470	20250320	114600	92364115	9640	9640	9640	9640	15
471	20250320	114500	92219515	9640	9640	9640	9640	0
472	20250320	114400	92219515	9640	9640	9640	9640	179
473	20250320	114300	90493955	9640	9630	9640	9630	114
474	20250320	114200	89395135	9640	9640	9640	9640	221
475	20250320	114100	87264695	9640	9640	9640	9640	0
476	20250320	114000	87264695	9640	9630	9640	9630	196
477	20250320	113900	85375415	9640	9640	9640	9640	1
478	20250320	113800	85365775	9640	9640	9640	9640	31
479	20250320	113700	85066935	9630	9630	9630	9630	220
480	20250320	113600	82948335	9630	9640	9640	9630	25
481	20250320	113500	82707485	9640	9640	9640	9640	0
482	20250320	113400	82707485	9640	9640	9640	9640	10
483	20250320	113300	82611085	9640	9640	9640	9640	10
484	20250320	113200	82514685	9630	9630	9630	9630	13
485	20250320	113100	82389495	9630	9630	9630	9630	0
486	20250320	113000	82389495	9630	9630	9630	9630	16
487	20250320	112900	82235415	9630	9630	9630	9630	0
488	20250320	112800	82235415	9630	9630	9630	9630	0
489	20250320	112700	82235415	9630	9630	9630	9630	0
490	20250320	112600	82235415	9630	9630	9630	9630	15
491	20250320	112500	82090965	9640	9640	9640	9640	10
492	20250320	112400	81994565	9630	9630	9630	9630	0
493	20250320	112300	81994565	9630	9630	9630	9630	14
494	20250320	112200	81859745	9640	9640	9640	9640	11
495	20250320	112100	81753705	9640	9640	9640	9640	10
496	20250320	112000	81657305	9630	9640	9640	9630	33
497	20250320	111900	81339365	9640	9640	9640	9640	32
498	20250320	111800	81030885	9640	9640	9640	9640	55
499	20250320	111700	80500685	9640	9640	9640	9640	1
500	20250320	111600	80491045	9640	9640	9650	9640	20
501	20250320	111500	80298215	9640	9640	9640	9640	0
502	20250320	111400	80298215	9640	9640	9640	9640	0
503	20250320	111300	80298215	9640	9640	9640	9640	0
504	20250320	111200	80298215	9640	9640	9640	9630	28
505	20250320	111100	80028425	9630	9630	9630	9630	0
506	20250320	111000	80028425	9630	9630	9630	9630	0
507	20250320	110900	80028425	9630	9640	9640	9630	14
508	20250320	110800	79893535	9660	9660	9660	9660	0
509	20250320	110700	79893535	9660	9640	9660	9640	502
510	20250320	110600	75044645	9670	9670	9670	9670	0
511	20250320	110500	75044645	9670	9670	9670	9670	0
512	20250320	110400	75044645	9670	9670	9670	9670	0
513	20250320	110300	75044645	9670	9640	9670	9640	22
514	20250320	110200	74832425	9660	9650	9660	9650	8
515	20250320	110100	74755155	9670	9640	9670	9640	21
516	20250320	110000	74552565	9650	9650	9660	9650	6
517	20250320	105900	74494655	9660	9650	9660	9650	2
518	20250320	105800	74475345	9630	9630	9630	9630	0
519	20250320	105700	74475345	9630	9620	9630	9620	357
520	20250320	105600	71037495	9630	9630	9630	9620	39
521	20250320	105500	70662075	9630	9660	9660	9630	2325
522	20250320	105400	48260345	9660	9660	9660	9660	0
523	20250320	105300	48260345	9660	9660	9660	9660	14
524	20250320	105200	48125105	9660	9660	9660	9660	1
525	20250320	105100	48115445	9660	9670	9670	9660	490
526	20250320	105000	43381675	9670	9670	9670	9670	17
527	20250320	104900	43217285	9680	9680	9680	9680	0
528	20250320	104800	43217285	9680	9680	9680	9680	0
529	20250320	104700	43217285	9680	9680	9680	9680	1
530	20250320	104600	43207605	9670	9670	9670	9670	15
531	20250320	104500	43062555	9670	9670	9670	9670	0
532	20250320	104400	43062555	9670	9670	9670	9670	0
533	20250320	104300	43062555	9670	9670	9670	9670	35
534	20250320	104200	42724105	9670	9670	9670	9670	0
535	20250320	104100	42724105	9670	9670	9670	9670	0
536	20250320	104000	42724105	9670	9670	9670	9670	78
537	20250320	103900	41969845	9670	9670	9670	9670	23
538	20250320	103800	41747435	9670	9670	9670	9670	0
539	20250320	103700	41747435	9670	9670	9670	9670	0
540	20250320	103600	41747435	9670	9670	9670	9670	15
541	20250320	103500	41602385	9680	9680	9680	9680	0
542	20250320	103400	41602385	9680	9680	9680	9680	0
543	20250320	103300	41602385	9680	9680	9680	9680	1
544	20250320	103200	41592705	9670	9670	9670	9670	13
545	20250320	103100	41466995	9670	9670	9670	9670	0
546	20250320	103000	41466995	9670	9675	9675	9670	17
547	20250320	102900	41302595	9675	9675	9675	9675	1
548	20250320	102800	41292920	9670	9670	9670	9670	0
549	20250320	102700	41292920	9670	9670	9670	9670	0
550	20250320	102600	41292920	9670	9670	9670	9670	17
551	20250320	102500	41128530	9670	9670	9670	9670	10
552	20250320	102400	41031830	9670	9670	9670	9670	0
553	20250320	102300	41031830	9670	9670	9670	9670	5
554	20250320	102200	40983480	9670	9660	9670	9660	13
555	20250320	102100	40857800	9660	9660	9660	9660	8
556	20250320	102000	40780520	9670	9660	9670	9660	18
557	20250320	101900	40606630	9670	9670	9670	9670	0
558	20250320	101800	40606630	9670	9670	9670	9670	0
559	20250320	101700	40606630	9670	9670	9670	9670	0
560	20250320	101600	40606630	9670	9670	9670	9670	1
561	20250320	101500	40596960	9680	9680	9680	9680	0
562	20250320	101400	40596960	9680	9680	9680	9680	1
563	20250320	101300	40587280	9680	9670	9680	9670	180
564	20250320	101200	38846670	9670	9670	9670	9670	13
565	20250320	101100	38720960	9690	9690	9690	9690	0
566	20250320	101000	38720960	9690	9690	9690	9690	0
567	20250320	100900	38720960	9690	9690	9690	9690	0
568	20250320	100800	38720960	9690	9690	9690	9690	1
569	20250320	100700	38711270	9690	9680	9690	9680	14
570	20250320	100600	38575670	9670	9670	9670	9670	15
571	20250320	100500	38430620	9680	9680	9680	9680	1
572	20250320	100400	38420940	9670	9670	9670	9670	0
573	20250320	100300	38420940	9670	9670	9670	9670	20
574	20250320	100200	38227540	9670	9670	9670	9670	13
575	20250320	100100	38101830	9670	9670	9670	9670	0
576	20250320	100000	38101830	9670	9670	9670	9670	152
577	20250320	095900	36631990	9680	9680	9680	9680	0
578	20250320	095800	36631990	9680	9680	9680	9680	0
579	20250320	095700	36631990	9680	9680	9680	9680	10
580	20250320	095600	36535190	9680	9690	9690	9680	2
581	20250320	095500	36515820	9680	9680	9680	9680	6
582	20250320	095400	36457740	9670	9670	9670	9670	6
583	20250320	095300	36399720	9670	9670	9670	9670	14
584	20250320	095200	36264340	9680	9680	9680	9680	1
585	20250320	095100	36254660	9660	9660	9660	9660	0
586	20250320	095000	36254660	9660	9670	9680	9660	107
587	20250320	094900	35220390	9680	9680	9680	9680	0
588	20250320	094800	35220390	9680	9690	9690	9680	18
589	20250320	094700	35046140	9680	9680	9680	9680	6
590	20250320	094600	34988060	9660	9690	9690	9660	32
591	20250320	094500	34678340	9690	9680	9690	9680	25
592	20250320	094400	34436330	9680	9680	9680	9680	39
593	20250320	094300	34058810	9680	9670	9680	9670	34
594	20250320	094200	33729730	9670	9670	9670	9670	10
595	20250320	094100	33633030	9670	9670	9670	9670	36
596	20250320	094000	33284910	9680	9680	9680	9680	0
597	20250320	093900	33284910	9680	9680	9680	9680	1
598	20250320	093800	33275230	9680	9680	9680	9680	1
599	20250320	093700	33265550	9680	9680	9680	9680	4
600	20250320	093600	33226830	9670	9670	9670	9670	0
601	20250320	093500	33226830	9670	9670	9670	9670	0
602	20250320	093400	33226830	9670	9670	9670	9670	0
603	20250320	093300	33226830	9670	9670	9670	9670	0
604	20250320	093200	33226830	9670	9680	9680	9670	1205
605	20250320	093100	21574330	9680	9680	9680	9680	0
606	20250320	093000	21574330	9680	9680	9680	9680	2
607	20250320	092900	21554970	9680	9680	9680	9680	0
608	20250320	092800	21554970	9680	9680	9680	9680	2
609	20250320	092700	21535610	9680	9680	9680	9680	5
610	20250320	092600	21487210	9680	9680	9680	9680	5
611	20250320	092500	21438810	9680	9680	9680	9680	914
612	20250320	092400	12591290	9680	9680	9680	9680	1
613	20250320	092300	12581610	9680	9680	9680	9680	0
614	20250320	092200	12581610	9680	9680	9680	9680	1
615	20250320	092100	12571930	9660	9660	9660	9660	7
616	20250320	092000	12504310	9680	9680	9680	9680	5
617	20250320	091900	12455910	9680	9680	9680	9680	1
618	20250320	091800	12446230	9670	9670	9670	9670	37
619	20250320	091700	12088440	9680	9680	9680	9680	0
620	20250320	091600	12088440	9680	9680	9680	9680	10
621	20250320	091500	11991640	9680	9680	9680	9680	20
622	20250320	091400	11798040	9680	9680	9680	9680	41
623	20250320	091300	11401160	9680	9680	9680	9680	103
624	20250320	091200	10404120	9680	9680	9680	9680	2
625	20250320	091100	10384760	9670	9680	9680	9670	287
626	20250320	091000	7609410	9680	9680	9680	9680	516
627	20250320	090900	2614530	9680	9680	9680	9680	2
628	20250320	090800	2595170	9680	9680	9680	9680	1
629	20250320	090700	2585490	9690	9680	9690	9680	2
630	20250320	090600	2566120	9700	9700	9700	9700	3
631	20250320	090500	2537020	9690	9680	9700	9680	90
632	20250320	090400	1664890	9690	9690	9690	9680	3
633	20250320	090300	1635830	9690	9690	9690	9690	0
634	20250320	090200	1635830	9690	9690	9690	9690	0
635	20250320	090100	1635830	9690	9680	9690	9670	71
636	20250320	090000	948640	9680	9680	9680	9680	98