KissMeData/089970/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	200400	633839510	9130	9130	9130	9130	927
3	20250310	200300	633839510	9130	9130	9130	9130	0
4	20250310	200200	633839510	9130	9130	9130	9130	0
5	20250310	200100	633839510	9130	9130	9130	9130	0
6	20250310	200000	633839510	9130	9130	9130	9130	0
7	20250310	195900	633839510	9130	9130	9130	9130	0
8	20250310	195800	633839510	9130	9130	9130	9130	0
9	20250310	195700	633839510	9130	9130	9130	9130	0
10	20250310	195600	633839510	9130	9130	9130	9130	0
11	20250310	195500	633839510	9130	9130	9130	9130	0
12	20250310	195400	633839510	9130	9130	9130	9130	0
13	20250310	195300	633839510	9130	9130	9130	9130	0
14	20250310	195200	633839510	9130	9130	9130	9130	0
15	20250310	195100	633839510	9130	9130	9130	9130	0
16	20250310	195000	633839510	9130	9130	9130	9130	0
17	20250310	194900	633839510	9130	9130	9130	9130	0
18	20250310	194800	633839510	9130	9130	9130	9130	0
19	20250310	194700	633839510	9130	9130	9130	9130	0
20	20250310	194600	633839510	9130	9130	9130	9130	0
21	20250310	194500	633839510	9130	9130	9130	9130	0
22	20250310	194400	633839510	9130	9130	9130	9130	0
23	20250310	194300	633839510	9130	9130	9130	9130	0
24	20250310	194200	633839510	9130	9130	9130	9130	0
25	20250310	194100	633839510	9130	9130	9130	9130	0
26	20250310	194000	633839510	9130	9130	9130	9130	0
27	20250310	193900	633839510	9130	9130	9130	9130	0
28	20250310	193800	633839510	9130	9130	9130	9130	0
29	20250310	193700	633839510	9130	9130	9130	9130	0
30	20250310	193600	633839510	9130	9130	9130	9130	0
31	20250310	193500	633839510	9130	9130	9130	9130	0
32	20250310	193400	633839510	9130	9130	9130	9130	927
33	20250310	193300	633839510	9130	9130	9130	9130	0
34	20250310	193200	633839510	9130	9130	9130	9130	0
35	20250310	193100	633839510	9130	9130	9130	9130	0
36	20250310	193000	633839510	9130	9130	9130	9130	0
37	20250310	192900	633839510	9130	9130	9130	9130	0
38	20250310	192800	633839510	9130	9130	9130	9130	0
39	20250310	192700	633839510	9130	9130	9130	9130	0
40	20250310	192600	633839510	9130	9130	9130	9130	0
41	20250310	192500	633839510	9130	9130	9130	9130	0
42	20250310	192400	633839510	9130	9130	9130	9130	0
43	20250310	192300	633839510	9130	9130	9130	9130	0
44	20250310	192200	633839510	9130	9130	9130	9130	0
45	20250310	192100	633839510	9130	9130	9130	9130	0
46	20250310	192000	633839510	9130	9130	9130	9130	0
47	20250310	191900	633839510	9130	9130	9130	9130	0
48	20250310	191800	633839510	9130	9130	9130	9130	0
49	20250310	191700	633839510	9130	9130	9130	9130	0
50	20250310	191600	633839510	9130	9130	9130	9130	0
51	20250310	191500	633839510	9130	9130	9130	9130	0
52	20250310	191400	633839510	9130	9130	9130	9130	0
53	20250310	191300	633839510	9130	9130	9130	9130	0
54	20250310	191200	633839510	9130	9130	9130	9130	0
55	20250310	191100	633839510	9130	9130	9130	9130	0
56	20250310	191000	633839510	9130	9130	9130	9130	0
57	20250310	190900	633839510	9130	9130	9130	9130	0
58	20250310	190800	633839510	9130	9130	9130	9130	0
59	20250310	190700	633839510	9130	9130	9130	9130	0
60	20250310	190600	633839510	9130	9130	9130	9130	0
61	20250310	190500	633839510	9130	9130	9130	9130	0
62	20250310	190400	633839510	9130	9130	9130	9130	927
63	20250310	190300	633839510	9130	9130	9130	9130	0
64	20250310	190200	633839510	9130	9130	9130	9130	0
65	20250310	190100	633839510	9130	9130	9130	9130	0
66	20250310	190000	633839510	9130	9130	9130	9130	0
67	20250310	185900	633839510	9130	9130	9130	9130	0
68	20250310	185800	633839510	9130	9130	9130	9130	0
69	20250310	185700	633839510	9130	9130	9130	9130	0
70	20250310	185600	633839510	9130	9130	9130	9130	0
71	20250310	185500	633839510	9130	9130	9130	9130	0
72	20250310	185400	633839510	9130	9130	9130	9130	0
73	20250310	185300	633839510	9130	9130	9130	9130	0
74	20250310	185200	633839510	9130	9130	9130	9130	0
75	20250310	185100	633839510	9130	9130	9130	9130	0
76	20250310	185000	633839510	9130	9130	9130	9130	0
77	20250310	184900	633839510	9130	9130	9130	9130	0
78	20250310	184800	633839510	9130	9130	9130	9130	0
79	20250310	184700	633839510	9130	9130	9130	9130	0
80	20250310	184600	633839510	9130	9130	9130	9130	0
81	20250310	184500	633839510	9130	9130	9130	9130	0
82	20250310	184400	633839510	9130	9130	9130	9130	0
83	20250310	184300	633839510	9130	9130	9130	9130	0
84	20250310	184200	633839510	9130	9130	9130	9130	0
85	20250310	184100	633839510	9130	9130	9130	9130	0
86	20250310	184000	633839510	9130	9130	9130	9130	0
87	20250310	183900	633839510	9130	9130	9130	9130	0
88	20250310	183800	633839510	9130	9130	9130	9130	0
89	20250310	183700	633839510	9130	9130	9130	9130	0
90	20250310	183600	633839510	9130	9130	9130	9130	0
91	20250310	183500	633839510	9130	9130	9130	9130	0
92	20250310	183400	633839510	9130	9130	9130	9130	927
93	20250310	183300	633839510	9130	9130	9130	9130	0
94	20250310	183200	633839510	9130	9130	9130	9130	0
95	20250310	183100	633839510	9130	9130	9130	9130	0
96	20250310	183000	633839510	9130	9130	9130	9130	0
97	20250310	182900	633839510	9130	9130	9130	9130	0
98	20250310	182800	633839510	9130	9130	9130	9130	0
99	20250310	182700	633839510	9130	9130	9130	9130	0
100	20250310	182600	633839510	9130	9130	9130	9130	0
101	20250310	182500	633839510	9130	9130	9130	9130	0
102	20250310	182400	633839510	9130	9130	9130	9130	0
103	20250310	182300	633839510	9130	9130	9130	9130	0
104	20250310	182200	633839510	9130	9130	9130	9130	0
105	20250310	182100	633839510	9130	9130	9130	9130	0
106	20250310	182000	633839510	9130	9130	9130	9130	0
107	20250310	181900	633839510	9130	9130	9130	9130	0
108	20250310	181800	633839510	9130	9130	9130	9130	0
109	20250310	181700	633839510	9130	9130	9130	9130	0
110	20250310	181600	633839510	9130	9130	9130	9130	0
111	20250310	181500	633839510	9130	9130	9130	9130	0
112	20250310	181400	633839510	9130	9130	9130	9130	0
113	20250310	181300	633839510	9130	9130	9130	9130	0
114	20250310	181200	633839510	9130	9130	9130	9130	0
115	20250310	181100	633839510	9130	9130	9130	9130	0
116	20250310	181000	633839510	9130	9130	9130	9130	0
117	20250310	180900	633839510	9130	9130	9130	9130	0
118	20250310	180800	633839510	9130	9130	9130	9130	0
119	20250310	180700	633839510	9130	9130	9130	9130	0
120	20250310	180600	633839510	9130	9130	9130	9130	0
121	20250310	180500	633839510	9130	9130	9130	9130	0
122	20250310	180400	633839510	9130	9130	9130	9130	927
123	20250310	180300	633839510	9130	9130	9130	9130	0
124	20250310	180200	633839510	9130	9130	9130	9130	0
125	20250310	180100	633839510	9130	9130	9130	9130	0
126	20250310	180000	633839510	9130	9130	9130	9130	0
127	20250310	175900	633839510	9130	9130	9130	9130	0
128	20250310	175800	633839510	9130	9130	9130	9130	0
129	20250310	175700	633839510	9130	9130	9130	9130	0
130	20250310	175600	633839510	9130	9130	9130	9130	0
131	20250310	175500	633839510	9130	9130	9130	9130	0
132	20250310	175400	633839510	9130	9130	9130	9130	0
133	20250310	175300	633839510	9130	9130	9130	9130	0
134	20250310	175200	633839510	9130	9130	9130	9130	0
135	20250310	175100	633839510	9130	9130	9130	9130	0
136	20250310	175000	633839510	9130	9130	9130	9130	0
137	20250310	174900	633839510	9130	9130	9130	9130	0
138	20250310	174800	633839510	9130	9130	9130	9130	0
139	20250310	174700	633839510	9130	9130	9130	9130	0
140	20250310	174600	633839510	9130	9130	9130	9130	0
141	20250310	174500	633839510	9130	9130	9130	9130	0
142	20250310	174400	633839510	9130	9130	9130	9130	0
143	20250310	174300	633839510	9130	9130	9130	9130	0
144	20250310	174200	633839510	9130	9130	9130	9130	0
145	20250310	174100	633839510	9130	9130	9130	9130	0
146	20250310	174000	633839510	9130	9130	9130	9130	0
147	20250310	173900	633839510	9130	9130	9130	9130	0
148	20250310	173800	633839510	9130	9130	9130	9130	0
149	20250310	173700	633839510	9130	9130	9130	9130	0
150	20250310	173600	633839510	9130	9130	9130	9130	0
151	20250310	173500	633839510	9130	9130	9130	9130	0
152	20250310	173400	633839510	9130	9130	9130	9130	927
153	20250310	173300	633839510	9130	9130	9130	9130	0
154	20250310	173200	633839510	9130	9130	9130	9130	0
155	20250310	173100	633839510	9130	9130	9130	9130	0
156	20250310	173000	633839510	9130	9130	9130	9130	0
157	20250310	172900	633839510	9130	9130	9130	9130	0
158	20250310	172800	633839510	9130	9130	9130	9130	0
159	20250310	172700	633839510	9130	9130	9130	9130	0
160	20250310	172600	633839510	9130	9130	9130	9130	0
161	20250310	172500	633839510	9130	9130	9130	9130	0
162	20250310	172400	633839510	9130	9130	9130	9130	0
163	20250310	172300	633839510	9130	9130	9130	9130	0
164	20250310	172200	633839510	9130	9130	9130	9130	0
165	20250310	172100	633839510	9130	9130	9130	9130	0
166	20250310	172000	633839510	9130	9130	9130	9130	0
167	20250310	171900	633839510	9130	9130	9130	9130	0
168	20250310	171800	633839510	9130	9130	9130	9130	0
169	20250310	171700	633839510	9130	9130	9130	9130	0
170	20250310	171600	633839510	9130	9130	9130	9130	0
171	20250310	171500	633839510	9130	9130	9130	9130	0
172	20250310	171400	633839510	9130	9130	9130	9130	0
173	20250310	171300	633839510	9130	9130	9130	9130	0
174	20250310	171200	633839510	9130	9130	9130	9130	0
175	20250310	171100	633839510	9130	9130	9130	9130	0
176	20250310	171000	633839510	9130	9130	9130	9130	0
177	20250310	170900	633839510	9130	9130	9130	9130	0
178	20250310	170800	633839510	9130	9130	9130	9130	0
179	20250310	170700	633839510	9130	9130	9130	9130	0
180	20250310	170600	633839510	9130	9130	9130	9130	0
181	20250310	170500	633839510	9130	9130	9130	9130	0
182	20250310	170400	633839510	9130	9130	9130	9130	927
183	20250310	170300	633839510	9130	9130	9130	9130	0
184	20250310	170200	633839510	9130	9130	9130	9130	0
185	20250310	170100	633839510	9130	9130	9130	9130	0
186	20250310	170000	633839510	9130	9130	9130	9130	0
187	20250310	165900	633839510	9130	9130	9130	9130	0
188	20250310	165800	633839510	9130	9130	9130	9130	0
189	20250310	165700	633839510	9130	9130	9130	9130	0
190	20250310	165600	633839510	9130	9130	9130	9130	0
191	20250310	165500	633839510	9130	9130	9130	9130	0
192	20250310	165400	633839510	9130	9130	9130	9130	0
193	20250310	165300	633839510	9130	9130	9130	9130	0
194	20250310	165200	633839510	9130	9130	9130	9130	0
195	20250310	165100	633839510	9130	9130	9130	9130	0
196	20250310	165000	633839510	9130	9130	9130	9130	0
197	20250310	164900	633839510	9130	9130	9130	9130	0
198	20250310	164800	633839510	9130	9130	9130	9130	0
199	20250310	164700	633839510	9130	9130	9130	9130	0
200	20250310	164600	633839510	9130	9130	9130	9130	0
201	20250310	164500	633839510	9130	9130	9130	9130	0
202	20250310	164400	633839510	9130	9130	9130	9130	0
203	20250310	164300	633839510	9130	9130	9130	9130	0
204	20250310	164200	633839510	9130	9130	9130	9130	0
205	20250310	164100	633839510	9130	9130	9130	9130	0
206	20250310	164000	633839510	9130	9130	9130	9130	0
207	20250310	163900	633839510	9130	9130	9130	9130	0
208	20250310	163800	633839510	9130	9130	9130	9130	0
209	20250310	163700	633839510	9130	9130	9130	9130	0
210	20250310	163600	633839510	9130	9130	9130	9130	0
211	20250310	163500	633839510	9130	9130	9130	9130	0
212	20250310	163400	633839510	9130	9130	9130	9130	927
213	20250310	163300	633839510	9130	9130	9130	9130	0
214	20250310	163200	633839510	9130	9130	9130	9130	0
215	20250310	163100	633839510	9130	9130	9130	9130	0
216	20250310	163000	633839510	9130	9130	9130	9130	0
217	20250310	162900	633839510	9130	9130	9130	9130	0
218	20250310	162800	633839510	9130	9130	9130	9130	0
219	20250310	162700	633839510	9130	9130	9130	9130	0
220	20250310	162600	633839510	9130	9130	9130	9130	0
221	20250310	162500	633839510	9130	9130	9130	9130	0
222	20250310	162400	633839510	9130	9130	9130	9130	0
223	20250310	162300	633839510	9130	9130	9130	9130	0
224	20250310	162200	633839510	9130	9130	9130	9130	0
225	20250310	162100	633839510	9130	9130	9130	9130	0
226	20250310	162000	633839510	9130	9130	9130	9130	0
227	20250310	161900	633839510	9130	9130	9130	9130	0
228	20250310	161800	633839510	9130	9130	9130	9130	0
229	20250310	161700	633839510	9130	9130	9130	9130	0
230	20250310	161600	633839510	9130	9130	9130	9130	0
231	20250310	161500	633839510	9130	9130	9130	9130	0
232	20250310	161400	633839510	9130	9130	9130	9130	0
233	20250310	161300	633839510	9130	9130	9130	9130	0
234	20250310	161200	633839510	9130	9130	9130	9130	0
235	20250310	161100	633839510	9130	9130	9130	9130	0
236	20250310	161000	633839510	9130	9130	9130	9130	0
237	20250310	160900	633839510	9130	9130	9130	9130	0
238	20250310	160800	633839510	9130	9130	9130	9130	0
239	20250310	160700	633839510	9130	9130	9130	9130	0
240	20250310	160600	633839510	9130	9130	9130	9130	0
241	20250310	160500	633839510	9130	9130	9130	9130	0
242	20250310	160400	633839510	9130	9130	9130	9130	927
243	20250310	160300	633839510	9130	9130	9130	9130	0
244	20250310	160200	633839510	9130	9130	9130	9130	0
245	20250310	160100	633839510	9130	9130	9130	9130	0
246	20250310	160000	633839510	9130	9130	9130	9130	0
247	20250310	155900	633839510	9130	9130	9130	9130	0
248	20250310	155800	633839510	9130	9130	9130	9130	0
249	20250310	155700	633839510	9130	9130	9130	9130	0
250	20250310	155600	633839510	9130	9130	9130	9130	0
251	20250310	155500	633839510	9130	9130	9130	9130	0
252	20250310	155400	633839510	9130	9130	9130	9130	0
253	20250310	155300	633839510	9130	9130	9130	9130	0
254	20250310	155200	633839510	9130	9130	9130	9130	0
255	20250310	155100	633839510	9130	9130	9130	9130	0
256	20250310	155000	633839510	9130	9130	9130	9130	0
257	20250310	154900	633839510	9130	9130	9130	9130	0
258	20250310	154800	633839510	9130	9130	9130	9130	0
259	20250310	154700	633839510	9130	9130	9130	9130	0
260	20250310	154600	633839510	9130	9130	9130	9130	0
261	20250310	154500	633839510	9130	9130	9130	9130	0
262	20250310	154400	633839510	9130	9130	9130	9130	0
263	20250310	154300	633839510	9130	9130	9130	9130	0
264	20250310	154200	633839510	9130	9130	9130	9130	0
265	20250310	154100	633839510	9130	9130	9130	9130	0
266	20250310	154000	633839510	9130	9130	9130	9130	0
267	20250310	153900	633839510	9130	9130	9130	9130	0
268	20250310	153800	633839510	9130	9130	9130	9130	0
269	20250310	153700	633839510	9130	9130	9130	9130	0
270	20250310	153600	633839510	9130	9130	9130	9130	0
271	20250310	153500	633839510	9130	9130	9130	9130	0
272	20250310	153400	633839510	9130	9130	9130	9130	927
273	20250310	153300	633839510	9130	9130	9130	9130	0
274	20250310	153200	633839510	9130	9130	9130	9130	0
275	20250310	153100	633839510	9130	9130	9130	9130	0
276	20250310	153000	633839510	9130	9130	9130	9130	927
277	20250310	152900	625376000	9210	9210	9210	9210	0
278	20250310	152800	625376000	9210	9210	9210	9210	0
279	20250310	152700	625376000	9210	9210	9210	9210	0
280	20250310	152600	625376000	9210	9210	9210	9210	0
281	20250310	152500	625376000	9210	9210	9210	9210	0
282	20250310	152400	625376000	9210	9210	9210	9210	0
283	20250310	152300	625376000	9210	9210	9210	9210	0
284	20250310	152200	625376000	9210	9210	9210	9210	0
285	20250310	152100	625376000	9210	9210	9210	9210	0
286	20250310	152000	625376000	9210	9210	9210	9210	0
287	20250310	151900	625376000	9210	9000	9240	8970	1163
288	20250310	151800	614743630	8950	8950	8950	8940	128
289	20250310	151700	613598040	8960	8960	8960	8950	279
290	20250310	151600	611100940	8960	9000	9000	8950	538
291	20250310	151500	606283070	9000	8950	9000	8940	710
292	20250310	151400	599910940	8960	8970	8980	8960	385
293	20250310	151300	596457390	8980	8960	8980	8960	242
294	20250310	151200	594286570	8990	8980	9000	8940	623
295	20250310	151100	588703870	9000	8960	9010	8960	395
296	20250310	151000	585148960	8960	8940	8960	8930	743
297	20250310	150900	578499200	8950	8960	9090	8930	1675
298	20250310	150800	563455000	8930	8960	8960	8920	837
299	20250310	150700	555976130	8990	8930	8990	8930	428
300	20250310	150600	552139950	8930	8940	9040	8930	783
301	20250310	150500	545105940	8920	8950	8950	8920	675
302	20250310	150400	539074820	8940	8960	8960	8940	225
303	20250310	150300	537063280	8980	8940	8980	8940	509
304	20250310	150200	532506340	8980	8940	8980	8940	279
305	20250310	150100	530011670	8940	8950	8950	8940	251
306	20250310	150000	527766470	8960	8960	8960	8950	430
307	20250310	145900	523917770	8980	8960	8980	8950	567
308	20250310	145800	518840340	8970	8970	8970	8970	416
309	20250310	145700	515108820	8970	8970	8970	8970	350
310	20250310	145600	511969320	8970	8970	8980	8970	434
311	20250310	145500	508076250	8980	8970	9040	8950	991
312	20250310	145400	499160780	8970	8980	8980	8970	283
313	20250310	145300	496622070	8970	8960	8970	8950	424
314	20250310	145200	492825430	8950	8970	8970	8950	1097
315	20250310	145100	482996990	8970	8980	9030	8970	458
316	20250310	145000	478883160	8970	8990	9030	8970	886
317	20250310	144900	470915220	8980	9050	9080	8980	631
318	20250310	144800	465228790	9060	8990	9060	8980	762
319	20250310	144700	458379490	8990	9020	9060	8990	266
320	20250310	144600	455982990	9030	8980	9060	8980	494
321	20250310	144500	451540520	8970	8990	8990	8970	250
322	20250310	144400	449295520	8990	8980	8990	8960	385
323	20250310	144300	445840380	9000	8980	9000	8980	516
324	20250310	144200	441204430	8990	8990	8990	8990	65
325	20250310	144100	440620080	9000	9000	9010	8990	447
326	20250310	144000	436597360	8990	9010	9010	8990	3463
327	20250310	143900	405418320	9020	9030	9040	9010	1272
328	20250310	143800	393940170	9040	9060	9070	9040	394
329	20250310	143700	390372140	9060	9040	9160	9040	803
330	20250310	143600	383078830	9040	9060	9070	9040	562
331	20250310	143500	377992890	9060	9060	9160	9060	491
332	20250310	143400	373520030	9050	9030	9050	9030	375
333	20250310	143300	370128780	9050	9030	9050	9030	375
334	20250310	143200	366740030	9050	9060	9060	9050	250
335	20250310	143100	364476280	9080	9040	9160	9040	865
336	20250310	143000	356613920	9070	9050	9070	9030	419
337	20250310	142900	352825190	9090	9050	9090	9030	755
338	20250310	142800	345990870	9060	9060	9060	9060	125
339	20250310	142700	344858370	9070	9060	9070	9030	412
340	20250310	142600	341131400	9040	9040	9040	9030	582
341	20250310	142500	335870230	9040	9060	9060	9040	599
342	20250310	142400	330452020	9100	9020	9100	9020	192
343	20250310	142300	328716930	9010	9020	9020	9010	539
344	20250310	142200	323857650	9020	9030	9030	9020	369
345	20250310	142100	320527990	9030	9030	9040	9020	606
346	20250310	142000	315060280	9050	9020	9070	9020	466
347	20250310	141900	310841700	9020	9030	9060	9020	458
348	20250310	141800	306706300	9020	9040	9040	9020	500
349	20250310	141700	302191950	9040	9050	9050	9040	250
350	20250310	141600	299930950	9020	9020	9020	9020	375
351	20250310	141500	296548450	9020	9020	9020	9020	125
352	20250310	141400	295420950	9020	9020	9030	9020	523
353	20250310	141300	290703260	9020	9020	9020	9020	125
354	20250310	141200	289575760	9010	9040	9040	9010	500
355	20250310	141100	285066000	9020	9020	9020	9020	125
356	20250310	141000	283938500	9020	9040	9040	9010	696
357	20250310	140900	277655290	9050	9060	9060	9050	179
358	20250310	140800	276033760	9060	9060	9060	9060	272
359	20250310	140700	273569440	9060	9060	9060	9060	375
360	20250310	140600	270171940	9060	9060	9060	9060	125
361	20250310	140500	269039440	9040	9050	9050	9040	664
362	20250310	140400	263035630	9050	9070	9070	9050	1472
363	20250310	140300	249688600	9080	9100	9100	9080	556
364	20250310	140200	244638650	9090	9100	9100	9090	1117
365	20250310	140100	234478510	9110	9150	9170	9110	3123
366	20250310	140000	205982120	9150	9160	9160	9150	477
367	20250310	135900	201615300	9190	9190	9190	9190	0
368	20250310	135800	201615300	9190	9190	9190	9190	0
369	20250310	135700	201615300	9190	9190	9190	9190	0
370	20250310	135600	201615300	9190	9190	9190	9190	302
371	20250310	135500	198839920	9160	9160	9160	9160	0
372	20250310	135400	198839920	9160	9160	9160	9160	0
373	20250310	135300	198839920	9160	9160	9160	9160	0
374	20250310	135200	198839920	9160	9160	9160	9160	30
375	20250310	135100	198565120	9160	9160	9160	9160	0
376	20250310	135000	198565120	9160	9160	9160	9160	1
377	20250310	134900	198555960	9160	9160	9160	9160	0
378	20250310	134800	198555960	9160	9160	9160	9160	0
379	20250310	134700	198555960	9160	9160	9160	9160	0
380	20250310	134600	198555960	9160	9160	9160	9160	0
381	20250310	134500	198555960	9160	9160	9160	9160	0
382	20250310	134400	198555960	9160	9160	9160	9160	0
383	20250310	134300	198555960	9160	9160	9160	9160	0
384	20250310	134200	198555960	9160	9160	9160	9160	100
385	20250310	134100	197639960	9160	9160	9160	9160	159
386	20250310	134000	196183520	9170	9170	9170	9170	0
387	20250310	133900	196183520	9170	9170	9170	9170	0
388	20250310	133800	196183520	9170	9170	9170	9170	55
389	20250310	133700	195679170	9190	9200	9200	9160	1140
390	20250310	133600	185219080	9210	9210	9210	9210	0
391	20250310	133500	185219080	9210	9210	9210	9210	0
392	20250310	133400	185219080	9210	9210	9210	9210	0
393	20250310	133300	185219080	9210	9210	9210	9210	0
394	20250310	133200	185219080	9210	9210	9210	9210	51
395	20250310	133100	184749370	9240	9240	9240	9240	0
396	20250310	133000	184749370	9240	9240	9240	9240	1
397	20250310	132900	184740130	9200	9200	9200	9200	0
398	20250310	132800	184740130	9200	9200	9200	9200	0
399	20250310	132700	184740130	9200	9200	9200	9200	0
400	20250310	132600	184740130	9200	9200	9200	9200	2
401	20250310	132500	184721730	9180	9180	9180	9180	0
402	20250310	132400	184721730	9180	9180	9180	9180	230
403	20250310	132300	182610330	9175	9175	9175	9175	0
404	20250310	132200	182610330	9175	9175	9175	9175	166
405	20250310	132100	181087280	9175	9175	9175	9175	0
406	20250310	132000	181087280	9175	9175	9175	9175	200
407	20250310	131900	179252280	9175	9175	9175	9175	0
408	20250310	131800	179252280	9175	9175	9175	9175	0
409	20250310	131700	179252280	9175	9175	9175	9175	0
410	20250310	131600	179252280	9175	9175	9175	9175	0
411	20250310	131500	179252280	9175	9180	9180	9175	72
412	20250310	131400	178591425	9185	9185	9185	9185	0
413	20250310	131300	178591425	9185	9185	9185	9185	0
414	20250310	131200	178591425	9185	9185	9185	9185	0
415	20250310	131100	178591425	9185	9185	9185	9185	0
416	20250310	131000	178591425	9185	9185	9185	9185	3
417	20250310	130900	178563870	9185	9185	9185	9185	0
418	20250310	130800	178563870	9185	9185	9185	9185	0
419	20250310	130700	178563870	9185	9185	9185	9185	0
420	20250310	130600	178563870	9185	9180	9185	9180	51
421	20250310	130500	178095640	9180	9180	9180	9180	0
422	20250310	130400	178095640	9180	9180	9180	9180	0
423	20250310	130300	178095640	9180	9180	9180	9180	30
424	20250310	130200	177820240	9180	9180	9180	9180	0
425	20250310	130100	177820240	9180	9180	9180	9180	0
426	20250310	130000	177820240	9180	9180	9180	9180	0
427	20250310	125900	177820240	9180	9200	9200	9180	392
428	20250310	125800	174218830	9190	9210	9210	9190	712
429	20250310	125700	167668510	9220	9220	9220	9220	10
430	20250310	125600	167576310	9240	9240	9240	9240	0
431	20250310	125500	167576310	9240	9240	9240	9240	0
432	20250310	125400	167576310	9240	9240	9240	9240	0
433	20250310	125300	167576310	9240	9240	9240	9240	0
434	20250310	125200	167576310	9240	9240	9240	9240	0
435	20250310	125100	167576310	9240	9240	9240	9240	0
436	20250310	125000	167576310	9240	9240	9240	9240	100
437	20250310	124900	166652310	9220	9220	9220	9220	0
438	20250310	124800	166652310	9220	9220	9220	9220	661
439	20250310	124700	160557890	9210	9210	9210	9210	10
440	20250310	124600	160465790	9220	9220	9220	9220	0
441	20250310	124500	160465790	9220	9220	9220	9220	0
442	20250310	124400	160465790	9220	9220	9220	9220	0
443	20250310	124300	160465790	9220	9220	9220	9220	364
444	20250310	124200	157109710	9230	9230	9230	9230	0
445	20250310	124100	157109710	9230	9230	9230	9230	1
446	20250310	124000	157100480	9220	9220	9220	9220	28
447	20250310	123900	156842320	9240	9240	9240	9240	0
448	20250310	123800	156842320	9240	9240	9240	9240	0
449	20250310	123700	156842320	9240	9240	9240	9240	0
450	20250310	123600	156842320	9240	9240	9240	9240	0
451	20250310	123500	156842320	9240	9240	9240	9240	0
452	20250310	123400	156842320	9240	9240	9240	9240	181
453	20250310	123300	155169880	9250	9250	9250	9250	0
454	20250310	123200	155169880	9250	9250	9250	9250	30
455	20250310	123100	154892380	9250	9250	9250	9250	0
456	20250310	123000	154892380	9250	9250	9250	9250	0
457	20250310	122900	154892380	9250	9250	9250	9250	0
458	20250310	122800	154892380	9250	9250	9250	9250	20
459	20250310	122700	154707380	9250	9250	9250	9250	0
460	20250310	122600	154707380	9250	9250	9250	9250	0
461	20250310	122500	154707380	9250	9250	9250	9250	0
462	20250310	122400	154707380	9250	9250	9250	9250	0
463	20250310	122300	154707380	9250	9250	9250	9250	0
464	20250310	122200	154707380	9250	9250	9250	9250	0
465	20250310	122100	154707380	9250	9250	9250	9250	0
466	20250310	122000	154707380	9250	9250	9250	9250	0
467	20250310	121900	154707380	9250	9250	9250	9250	10
468	20250310	121800	154614880	9250	9250	9250	9250	0
469	20250310	121700	154614880	9250	9250	9250	9250	0
470	20250310	121600	154614880	9250	9250	9250	9250	0
471	20250310	121500	154614880	9250	9250	9250	9250	0
472	20250310	121400	154614880	9250	9250	9250	9250	0
473	20250310	121300	154614880	9250	9250	9250	9250	10
474	20250310	121200	154522380	9250	9250	9250	9250	0
475	20250310	121100	154522380	9250	9250	9250	9250	10
476	20250310	121000	154429880	9240	9240	9240	9240	0
477	20250310	120900	154429880	9240	9240	9240	9240	0
478	20250310	120800	154429880	9240	9240	9240	9240	0
479	20250310	120700	154429880	9240	9240	9240	9240	0
480	20250310	120600	154429880	9240	9240	9240	9240	0
481	20250310	120500	154429880	9240	9240	9240	9240	0
482	20250310	120400	154429880	9240	9240	9240	9240	1
483	20250310	120300	154420640	9240	9240	9240	9240	0
484	20250310	120200	154420640	9240	9240	9240	9240	0
485	20250310	120100	154420640	9240	9240	9240	9240	0
486	20250310	120000	154420640	9240	9240	9240	9240	0
487	20250310	115900	154420640	9240	9240	9240	9240	0
488	20250310	115800	154420640	9240	9240	9240	9240	0
489	20250310	115700	154420640	9240	9240	9240	9240	0
490	20250310	115600	154420640	9240	9240	9240	9240	0
491	20250310	115500	154420640	9240	9240	9240	9240	1
492	20250310	115400	154411400	9250	9250	9250	9250	0
493	20250310	115300	154411400	9250	9250	9250	9250	0
494	20250310	115200	154411400	9250	9250	9250	9250	0
495	20250310	115100	154411400	9250	9250	9250	9250	0
496	20250310	115000	154411400	9250	9250	9250	9250	0
497	20250310	114900	154411400	9250	9250	9250	9250	0
498	20250310	114800	154411400	9250	9250	9250	9250	0
499	20250310	114700	154411400	9250	9250	9250	9250	0
500	20250310	114600	154411400	9250	9270	9270	9250	14
501	20250310	114500	154281820	9270	9270	9270	9270	50
502	20250310	114400	153818320	9270	9270	9270	9270	0
503	20250310	114300	153818320	9270	9270	9270	9270	0
504	20250310	114200	153818320	9270	9270	9270	9270	0
505	20250310	114100	153818320	9270	9260	9270	9260	4
506	20250310	114000	153781270	9240	9240	9240	9240	0
507	20250310	113900	153781270	9240	9240	9240	9240	1
508	20250310	113800	153772030	9260	9260	9260	9260	0
509	20250310	113700	153772030	9260	9260	9260	9260	10
510	20250310	113600	153679430	9270	9270	9270	9270	1
511	20250310	113500	153670160	9270	9270	9270	9270	20
512	20250310	113400	153484760	9270	9270	9270	9270	0
513	20250310	113300	153484760	9270	9270	9270	9270	5
514	20250310	113200	153438410	9270	9270	9270	9270	0
515	20250310	113100	153438410	9270	9250	9270	9250	81
516	20250310	113000	152687680	9270	9270	9270	9270	0
517	20250310	112900	152687680	9270	9270	9270	9270	0
518	20250310	112800	152687680	9270	9270	9270	9270	0
519	20250310	112700	152687680	9270	9270	9270	9270	0
520	20250310	112600	152687680	9270	9270	9270	9270	0
521	20250310	112500	152687680	9270	9270	9270	9270	0
522	20250310	112400	152687680	9270	9270	9270	9270	0
523	20250310	112300	152687680	9270	9240	9270	9240	153
524	20250310	112200	151271980	9250	9250	9250	9250	0
525	20250310	112100	151271980	9250	9250	9250	9250	11
526	20250310	112000	151170230	9250	9250	9250	9250	0
527	20250310	111900	151170230	9250	9250	9250	9250	15
528	20250310	111800	151031480	9270	9270	9270	9270	0
529	20250310	111700	151031480	9270	9270	9270	9270	0
530	20250310	111600	151031480	9270	9270	9270	9270	1
531	20250310	111500	151022210	9270	9270	9270	9270	0
532	20250310	111400	151022210	9270	9270	9270	9270	0
533	20250310	111300	151022210	9270	9270	9270	9270	0
534	20250310	111200	151022210	9270	9270	9270	9270	0
535	20250310	111100	151022210	9270	9270	9270	9270	0
536	20250310	111000	151022210	9270	9270	9270	9270	0
537	20250310	110900	151022210	9270	9270	9270	9270	10
538	20250310	110800	150929510	9270	9270	9270	9270	0
539	20250310	110700	150929510	9270	9240	9270	9240	434
540	20250310	110600	146910200	9230	9230	9230	9230	1
541	20250310	110500	146900970	9240	9240	9240	9240	0
542	20250310	110400	146900970	9240	9240	9240	9240	0
543	20250310	110300	146900970	9240	9240	9240	9240	0
544	20250310	110200	146900970	9240	9240	9240	9240	0
545	20250310	110100	146900970	9240	9240	9240	9240	0
546	20250310	110000	146900970	9240	9240	9240	9240	5
547	20250310	105900	146854770	9240	9230	9240	9230	3
548	20250310	105800	146827060	9220	9220	9220	9220	0
549	20250310	105700	146827060	9220	9220	9220	9220	5
550	20250310	105600	146780960	9220	9220	9220	9220	0
551	20250310	105500	146780960	9220	9220	9220	9220	2
552	20250310	105400	146762520	9230	9240	9240	9230	2
553	20250310	105300	146744050	9210	9210	9210	9210	0
554	20250310	105200	146744050	9210	9210	9210	9210	0
555	20250310	105100	146744050	9210	9210	9210	9210	0
556	20250310	105000	146744050	9210	9210	9210	9210	0
557	20250310	104900	146744050	9210	9210	9210	9210	0
558	20250310	104800	146744050	9210	9210	9210	9210	0
559	20250310	104700	146744050	9210	9210	9210	9210	0
560	20250310	104600	146744050	9210	9210	9210	9210	0
561	20250310	104500	146744050	9210	9210	9210	9210	0
562	20250310	104400	146744050	9210	9210	9210	9210	2
563	20250310	104300	146725630	9230	9230	9230	9230	0
564	20250310	104200	146725630	9230	9230	9230	9230	0
565	20250310	104100	146725630	9230	9230	9230	9230	0
566	20250310	104000	146725630	9230	9230	9230	9230	100
567	20250310	103900	145802630	9230	9230	9230	9230	0
568	20250310	103800	145802630	9230	9230	9230	9230	0
569	20250310	103700	145802630	9230	9230	9230	9230	0
570	20250310	103600	145802630	9230	9230	9230	9230	0
571	20250310	103500	145802630	9230	9230	9230	9230	0
572	20250310	103400	145802630	9230	9230	9230	9230	0
573	20250310	103300	145802630	9230	9230	9230	9230	1
574	20250310	103200	145793400	9170	9170	9170	9170	0
575	20250310	103100	145793400	9170	9170	9170	9170	14
576	20250310	103000	145665020	9200	9180	9200	9150	183
577	20250310	102900	143988300	9180	9180	9180	9180	1
578	20250310	102800	143979120	9190	9190	9190	9190	94
579	20250310	102700	143115260	9190	9200	9200	9190	290
580	20250310	102600	140448560	9200	9200	9200	9200	0
581	20250310	102500	140448560	9200	9200	9200	9200	0
582	20250310	102400	140448560	9200	9200	9200	9200	0
583	20250310	102300	140448560	9200	9200	9200	9200	0
584	20250310	102200	140448560	9200	9200	9200	9200	124
585	20250310	102100	139307760	9200	9190	9200	9190	131
586	20250310	102000	138103860	9200	9210	9240	9190	600
587	20250310	101900	132581090	9210	9120	9210	9110	696
588	20250310	101800	126227890	9130	9130	9130	9130	0
589	20250310	101700	126227890	9130	9130	9130	9130	440
590	20250310	101600	122210690	9130	9140	9140	9130	566
591	20250310	101500	117043070	9140	9140	9140	9140	0
592	20250310	101400	117043070	9140	9140	9140	9140	0
593	20250310	101300	117043070	9140	9140	9140	9140	17
594	20250310	101200	116887690	9170	9150	9170	9150	1253
595	20250310	101100	105422700	9160	9160	9160	9160	8
596	20250310	101000	105349420	9170	9170	9170	9160	18
597	20250310	100900	105184380	9170	9170	9170	9170	0
598	20250310	100800	105184380	9170	9170	9170	9170	0
599	20250310	100700	105184380	9170	9160	9170	9160	263
600	20250310	100600	102775290	9160	9160	9160	9160	6
601	20250310	100500	102720330	9170	9170	9170	9170	0
602	20250310	100400	102720330	9170	9170	9170	9160	54
603	20250310	100300	102225350	9170	9210	9210	9170	419
604	20250310	100200	98382660	9210	9210	9210	9210	0
605	20250310	100100	98382660	9210	9210	9210	9210	5
606	20250310	100000	98336610	9210	9210	9210	9210	5
607	20250310	095900	98290560	9210	9210	9210	9210	0
608	20250310	095800	98290560	9210	9210	9210	9210	5
609	20250310	095700	98244510	9210	9210	9210	9210	0
610	20250310	095600	98244510	9210	9210	9210	9210	0
611	20250310	095500	98244510	9210	9210	9210	9210	9
612	20250310	095400	98161620	9220	9220	9220	9220	0
613	20250310	095300	98161620	9220	9220	9220	9220	10
614	20250310	095200	98069420	9240	9240	9240	9240	5
615	20250310	095100	98023220	9240	9240	9240	9240	27
616	20250310	095000	97773740	9240	9240	9240	9240	5
617	20250310	094900	97727540	9180	9220	9220	9180	344
618	20250310	094800	94564860	9240	9240	9240	9240	0
619	20250310	094700	94564860	9240	9240	9240	9240	0
620	20250310	094600	94564860	9240	9240	9240	9240	0
621	20250310	094500	94564860	9240	9240	9240	9240	0
622	20250310	094400	94564860	9240	9240	9240	9240	0
623	20250310	094300	94564860	9240	9240	9240	9240	2
624	20250310	094200	94546380	9220	9210	9220	9190	761
625	20250310	094100	87551560	9180	9180	9180	9180	0
626	20250310	094000	87551560	9180	9180	9180	9180	387
627	20250310	093900	83998900	9160	9170	9180	9160	250
628	20250310	093800	81706590	9180	9180	9180	9180	0
629	20250310	093700	81706590	9180	9180	9180	9180	231
630	20250310	093600	79586010	9180	9180	9180	9180	0
631	20250310	093500	79586010	9180	9210	9210	9180	101
632	20250310	093400	78655830	9180	9180	9180	9180	0
633	20250310	093300	78655830	9180	9180	9180	9180	24
634	20250310	093200	78435510	9180	9180	9180	9180	0
635	20250310	093100	78435510	9180	9180	9180	9180	0
636	20250310	093000	78435510	9180	9170	9210	9160	13
637	20250310	092900	78316160	9160	9180	9210	9160	537
638	20250310	092800	73392580	9220	9220	9220	9220	0
639	20250310	092700	73392580	9220	9220	9220	9220	0
640	20250310	092600	73392580	9220	9220	9220	9220	2
641	20250310	092500	73374140	9170	9170	9170	9170	1
642	20250310	092400	73364970	9180	9180	9180	9180	1
643	20250310	092300	73355790	9230	9230	9230	9220	80
644	20250310	092200	72617420	9190	9190	9190	9190	60
645	20250310	092100	72066020	9160	9190	9190	9160	316
646	20250310	092000	69171160	9190	9190	9190	9190	3
647	20250310	091900	69143590	9160	9160	9160	9160	1
648	20250310	091800	69134430	9160	9160	9160	9160	70
649	20250310	091700	68493230	9160	9160	9170	9160	114
650	20250310	091600	67448400	9150	9160	9160	9150	21
651	20250310	091500	67256140	9170	9190	9190	9170	360
652	20250310	091400	63954260	9190	9170	9190	9150	1007
653	20250310	091300	54738470	9190	9240	9240	9180	103
654	20250310	091200	53792280	9190	9190	9250	9190	322
655	20250310	091100	50832980	9190	9190	9190	9190	138
656	20250310	091000	49564760	9190	9200	9240	9190	651
657	20250310	090900	43579710	9250	9240	9250	9240	116
658	20250310	090800	42507770	9270	9270	9270	9270	0
659	20250310	090700	42507770	9270	9270	9270	9270	0
660	20250310	090600	42507770	9270	9270	9270	9270	34
661	20250310	090500	42192590	9280	9290	9290	9270	1020
662	20250310	090400	32722660	8800	8800	8800	8800	0
663	20250310	090300	32722660	8800	9200	9270	8800	3031
664	20250310	090200	5327540	9220	9230	9240	9220	124
665	20250310	090100	4184230	9320	9300	9330	9250	56
666	20250310	090000	3664170	9320	9380	9380	9320	391