KissMeData/118990/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	202100	774198145	9860	9860	9860	9860	2435
3	20250310	202000	774198145	9860	9860	9860	9860	0
4	20250310	201900	774198145	9860	9860	9860	9860	0
5	20250310	201800	774198145	9860	9860	9860	9860	0
6	20250310	201700	774198145	9860	9860	9860	9860	0
7	20250310	201600	774198145	9860	9860	9860	9860	0
8	20250310	201500	774198145	9860	9860	9860	9860	0
9	20250310	201400	774198145	9860	9860	9860	9860	0
10	20250310	201300	774198145	9860	9860	9860	9860	0
11	20250310	201200	774198145	9860	9860	9860	9860	0
12	20250310	201100	774198145	9860	9860	9860	9860	0
13	20250310	201000	774198145	9860	9860	9860	9860	0
14	20250310	200900	774198145	9860	9860	9860	9860	0
15	20250310	200800	774198145	9860	9860	9860	9860	0
16	20250310	200700	774198145	9860	9860	9860	9860	0
17	20250310	200600	774198145	9860	9860	9860	9860	0
18	20250310	200500	774198145	9860	9860	9860	9860	0
19	20250310	200400	774198145	9860	9860	9860	9860	0
20	20250310	200300	774198145	9860	9860	9860	9860	0
21	20250310	200200	774198145	9860	9860	9860	9860	0
22	20250310	200100	774198145	9860	9860	9860	9860	0
23	20250310	200000	774198145	9860	9860	9860	9860	0
24	20250310	195900	774198145	9860	9860	9860	9860	0
25	20250310	195800	774198145	9860	9860	9860	9860	0
26	20250310	195700	774198145	9860	9860	9860	9860	0
27	20250310	195600	774198145	9860	9860	9860	9860	0
28	20250310	195500	774198145	9860	9860	9860	9860	0
29	20250310	195400	774198145	9860	9860	9860	9860	0
30	20250310	195300	774198145	9860	9860	9860	9860	0
31	20250310	195200	774198145	9860	9860	9860	9860	0
32	20250310	195100	774198145	9860	9860	9860	9860	2435
33	20250310	195000	774198145	9860	9860	9860	9860	0
34	20250310	194900	774198145	9860	9860	9860	9860	0
35	20250310	194800	774198145	9860	9860	9860	9860	0
36	20250310	194700	774198145	9860	9860	9860	9860	0
37	20250310	194600	774198145	9860	9860	9860	9860	0
38	20250310	194500	774198145	9860	9860	9860	9860	0
39	20250310	194400	774198145	9860	9860	9860	9860	0
40	20250310	194300	774198145	9860	9860	9860	9860	0
41	20250310	194200	774198145	9860	9860	9860	9860	0
42	20250310	194100	774198145	9860	9860	9860	9860	0
43	20250310	194000	774198145	9860	9860	9860	9860	0
44	20250310	193900	774198145	9860	9860	9860	9860	0
45	20250310	193800	774198145	9860	9860	9860	9860	0
46	20250310	193700	774198145	9860	9860	9860	9860	0
47	20250310	193600	774198145	9860	9860	9860	9860	0
48	20250310	193500	774198145	9860	9860	9860	9860	0
49	20250310	193400	774198145	9860	9860	9860	9860	0
50	20250310	193300	774198145	9860	9860	9860	9860	0
51	20250310	193200	774198145	9860	9860	9860	9860	0
52	20250310	193100	774198145	9860	9860	9860	9860	0
53	20250310	193000	774198145	9860	9860	9860	9860	0
54	20250310	192900	774198145	9860	9860	9860	9860	0
55	20250310	192800	774198145	9860	9860	9860	9860	0
56	20250310	192700	774198145	9860	9860	9860	9860	0
57	20250310	192600	774198145	9860	9860	9860	9860	0
58	20250310	192500	774198145	9860	9860	9860	9860	0
59	20250310	192400	774198145	9860	9860	9860	9860	0
60	20250310	192300	774198145	9860	9860	9860	9860	0
61	20250310	192200	774198145	9860	9860	9860	9860	0
62	20250310	192100	774198145	9860	9860	9860	9860	2435
63	20250310	192000	774198145	9860	9860	9860	9860	0
64	20250310	191900	774198145	9860	9860	9860	9860	0
65	20250310	191800	774198145	9860	9860	9860	9860	0
66	20250310	191700	774198145	9860	9860	9860	9860	0
67	20250310	191600	774198145	9860	9860	9860	9860	0
68	20250310	191500	774198145	9860	9860	9860	9860	0
69	20250310	191400	774198145	9860	9860	9860	9860	0
70	20250310	191300	774198145	9860	9860	9860	9860	0
71	20250310	191200	774198145	9860	9860	9860	9860	0
72	20250310	191100	774198145	9860	9860	9860	9860	0
73	20250310	191000	774198145	9860	9860	9860	9860	0
74	20250310	190900	774198145	9860	9860	9860	9860	0
75	20250310	190800	774198145	9860	9860	9860	9860	0
76	20250310	190700	774198145	9860	9860	9860	9860	0
77	20250310	190600	774198145	9860	9860	9860	9860	0
78	20250310	190500	774198145	9860	9860	9860	9860	0
79	20250310	190400	774198145	9860	9860	9860	9860	0
80	20250310	190300	774198145	9860	9860	9860	9860	0
81	20250310	190200	774198145	9860	9860	9860	9860	0
82	20250310	190100	774198145	9860	9860	9860	9860	0
83	20250310	190000	774198145	9860	9860	9860	9860	0
84	20250310	185900	774198145	9860	9860	9860	9860	0
85	20250310	185800	774198145	9860	9860	9860	9860	0
86	20250310	185700	774198145	9860	9860	9860	9860	0
87	20250310	185600	774198145	9860	9860	9860	9860	0
88	20250310	185500	774198145	9860	9860	9860	9860	0
89	20250310	185400	774198145	9860	9860	9860	9860	0
90	20250310	185300	774198145	9860	9860	9860	9860	0
91	20250310	185200	774198145	9860	9860	9860	9860	0
92	20250310	185100	774198145	9860	9860	9860	9860	2435
93	20250310	185000	774198145	9860	9860	9860	9860	0
94	20250310	184900	774198145	9860	9860	9860	9860	0
95	20250310	184800	774198145	9860	9860	9860	9860	0
96	20250310	184700	774198145	9860	9860	9860	9860	0
97	20250310	184600	774198145	9860	9860	9860	9860	0
98	20250310	184500	774198145	9860	9860	9860	9860	0
99	20250310	184400	774198145	9860	9860	9860	9860	0
100	20250310	184300	774198145	9860	9860	9860	9860	0
101	20250310	184200	774198145	9860	9860	9860	9860	0
102	20250310	184100	774198145	9860	9860	9860	9860	0
103	20250310	184000	774198145	9860	9860	9860	9860	0
104	20250310	183900	774198145	9860	9860	9860	9860	0
105	20250310	183800	774198145	9860	9860	9860	9860	0
106	20250310	183700	774198145	9860	9860	9860	9860	0
107	20250310	183600	774198145	9860	9860	9860	9860	0
108	20250310	183500	774198145	9860	9860	9860	9860	0
109	20250310	183400	774198145	9860	9860	9860	9860	0
110	20250310	183300	774198145	9860	9860	9860	9860	0
111	20250310	183200	774198145	9860	9860	9860	9860	0
112	20250310	183100	774198145	9860	9860	9860	9860	0
113	20250310	183000	774198145	9860	9860	9860	9860	0
114	20250310	182900	774198145	9860	9860	9860	9860	0
115	20250310	182800	774198145	9860	9860	9860	9860	0
116	20250310	182700	774198145	9860	9860	9860	9860	0
117	20250310	182600	774198145	9860	9860	9860	9860	0
118	20250310	182500	774198145	9860	9860	9860	9860	0
119	20250310	182400	774198145	9860	9860	9860	9860	0
120	20250310	182300	774198145	9860	9860	9860	9860	0
121	20250310	182200	774198145	9860	9860	9860	9860	0
122	20250310	182100	774198145	9860	9860	9860	9860	2435
123	20250310	182000	774198145	9860	9860	9860	9860	0
124	20250310	181900	774198145	9860	9860	9860	9860	0
125	20250310	181800	774198145	9860	9860	9860	9860	0
126	20250310	181700	774198145	9860	9860	9860	9860	0
127	20250310	181600	774198145	9860	9860	9860	9860	0
128	20250310	181500	774198145	9860	9860	9860	9860	0
129	20250310	181400	774198145	9860	9860	9860	9860	0
130	20250310	181300	774198145	9860	9860	9860	9860	0
131	20250310	181200	774198145	9860	9860	9860	9860	0
132	20250310	181100	774198145	9860	9860	9860	9860	0
133	20250310	181000	774198145	9860	9860	9860	9860	0
134	20250310	180900	774198145	9860	9860	9860	9860	0
135	20250310	180800	774198145	9860	9860	9860	9860	0
136	20250310	180700	774198145	9860	9860	9860	9860	0
137	20250310	180600	774198145	9860	9860	9860	9860	0
138	20250310	180500	774198145	9860	9860	9860	9860	0
139	20250310	180400	774198145	9860	9860	9860	9860	0
140	20250310	180300	774198145	9860	9860	9860	9860	0
141	20250310	180200	774198145	9860	9860	9860	9860	0
142	20250310	180100	774198145	9860	9860	9860	9860	0
143	20250310	180000	774198145	9860	9860	9860	9860	0
144	20250310	175900	774198145	9860	9860	9860	9860	0
145	20250310	175800	774198145	9860	9860	9860	9860	0
146	20250310	175700	774198145	9860	9860	9860	9860	0
147	20250310	175600	774198145	9860	9860	9860	9860	0
148	20250310	175500	774198145	9860	9860	9860	9860	0
149	20250310	175400	774198145	9860	9860	9860	9860	0
150	20250310	175300	774198145	9860	9860	9860	9860	0
151	20250310	175200	774198145	9860	9860	9860	9860	0
152	20250310	175100	774198145	9860	9860	9860	9860	2435
153	20250310	175000	774198145	9860	9860	9860	9860	0
154	20250310	174900	774198145	9860	9860	9860	9860	0
155	20250310	174800	774198145	9860	9860	9860	9860	0
156	20250310	174700	774198145	9860	9860	9860	9860	0
157	20250310	174600	774198145	9860	9860	9860	9860	0
158	20250310	174500	774198145	9860	9860	9860	9860	0
159	20250310	174400	774198145	9860	9860	9860	9860	0
160	20250310	174300	774198145	9860	9860	9860	9860	0
161	20250310	174200	774198145	9860	9860	9860	9860	0
162	20250310	174100	774198145	9860	9860	9860	9860	0
163	20250310	174000	774198145	9860	9860	9860	9860	0
164	20250310	173900	774198145	9860	9860	9860	9860	0
165	20250310	173800	774198145	9860	9860	9860	9860	0
166	20250310	173700	774198145	9860	9860	9860	9860	0
167	20250310	173600	774198145	9860	9860	9860	9860	0
168	20250310	173500	774198145	9860	9860	9860	9860	0
169	20250310	173400	774198145	9860	9860	9860	9860	0
170	20250310	173300	774198145	9860	9860	9860	9860	0
171	20250310	173200	774198145	9860	9860	9860	9860	0
172	20250310	173100	774198145	9860	9860	9860	9860	0
173	20250310	173000	774198145	9860	9860	9860	9860	0
174	20250310	172900	774198145	9860	9860	9860	9860	0
175	20250310	172800	774198145	9860	9860	9860	9860	0
176	20250310	172700	774198145	9860	9860	9860	9860	0
177	20250310	172600	774198145	9860	9860	9860	9860	0
178	20250310	172500	774198145	9860	9860	9860	9860	0
179	20250310	172400	774198145	9860	9860	9860	9860	0
180	20250310	172300	774198145	9860	9860	9860	9860	0
181	20250310	172200	774198145	9860	9860	9860	9860	0
182	20250310	172100	774198145	9860	9860	9860	9860	2435
183	20250310	172000	774198145	9860	9860	9860	9860	0
184	20250310	171900	774198145	9860	9860	9860	9860	0
185	20250310	171800	774198145	9860	9860	9860	9860	0
186	20250310	171700	774198145	9860	9860	9860	9860	0
187	20250310	171600	774198145	9860	9860	9860	9860	0
188	20250310	171500	774198145	9860	9860	9860	9860	0
189	20250310	171400	774198145	9860	9860	9860	9860	0
190	20250310	171300	774198145	9860	9860	9860	9860	0
191	20250310	171200	774198145	9860	9860	9860	9860	0
192	20250310	171100	774198145	9860	9860	9860	9860	0
193	20250310	171000	774198145	9860	9860	9860	9860	0
194	20250310	170900	774198145	9860	9860	9860	9860	0
195	20250310	170800	774198145	9860	9860	9860	9860	0
196	20250310	170700	774198145	9860	9860	9860	9860	0
197	20250310	170600	774198145	9860	9860	9860	9860	0
198	20250310	170500	774198145	9860	9860	9860	9860	0
199	20250310	170400	774198145	9860	9860	9860	9860	0
200	20250310	170300	774198145	9860	9860	9860	9860	0
201	20250310	170200	774198145	9860	9860	9860	9860	0
202	20250310	170100	774198145	9860	9860	9860	9860	0
203	20250310	170000	774198145	9860	9860	9860	9860	0
204	20250310	165900	774198145	9860	9860	9860	9860	0
205	20250310	165800	774198145	9860	9860	9860	9860	0
206	20250310	165700	774198145	9860	9860	9860	9860	0
207	20250310	165600	774198145	9860	9860	9860	9860	0
208	20250310	165500	774198145	9860	9860	9860	9860	0
209	20250310	165400	774198145	9860	9860	9860	9860	0
210	20250310	165300	774198145	9860	9860	9860	9860	0
211	20250310	165200	774198145	9860	9860	9860	9860	0
212	20250310	165100	774198145	9860	9860	9860	9860	2435
213	20250310	165000	774198145	9860	9860	9860	9860	0
214	20250310	164900	774198145	9860	9860	9860	9860	0
215	20250310	164800	774198145	9860	9860	9860	9860	0
216	20250310	164700	774198145	9860	9860	9860	9860	0
217	20250310	164600	774198145	9860	9860	9860	9860	0
218	20250310	164500	774198145	9860	9860	9860	9860	0
219	20250310	164400	774198145	9860	9860	9860	9860	0
220	20250310	164300	774198145	9860	9860	9860	9860	0
221	20250310	164200	774198145	9860	9860	9860	9860	0
222	20250310	164100	774198145	9860	9860	9860	9860	0
223	20250310	164000	774198145	9860	9860	9860	9860	0
224	20250310	163900	774198145	9860	9860	9860	9860	0
225	20250310	163800	774198145	9860	9860	9860	9860	0
226	20250310	163700	774198145	9860	9860	9860	9860	0
227	20250310	163600	774198145	9860	9860	9860	9860	0
228	20250310	163500	774198145	9860	9860	9860	9860	0
229	20250310	163400	774198145	9860	9860	9860	9860	0
230	20250310	163300	774198145	9860	9860	9860	9860	0
231	20250310	163200	774198145	9860	9860	9860	9860	0
232	20250310	163100	774198145	9860	9860	9860	9860	0
233	20250310	163000	774198145	9860	9860	9860	9860	0
234	20250310	162900	774198145	9860	9860	9860	9860	0
235	20250310	162800	774198145	9860	9860	9860	9860	0
236	20250310	162700	774198145	9860	9860	9860	9860	0
237	20250310	162600	774198145	9860	9860	9860	9860	0
238	20250310	162500	774198145	9860	9860	9860	9860	0
239	20250310	162400	774198145	9860	9860	9860	9860	0
240	20250310	162300	774198145	9860	9860	9860	9860	0
241	20250310	162200	774198145	9860	9860	9860	9860	0
242	20250310	162100	774198145	9860	9860	9860	9860	2435
243	20250310	162000	774198145	9860	9860	9860	9860	0
244	20250310	161900	774198145	9860	9860	9860	9860	0
245	20250310	161800	774198145	9860	9860	9860	9860	0
246	20250310	161700	774198145	9860	9860	9860	9860	0
247	20250310	161600	774198145	9860	9860	9860	9860	0
248	20250310	161500	774198145	9860	9860	9860	9860	0
249	20250310	161400	774198145	9860	9860	9860	9860	0
250	20250310	161300	774198145	9860	9860	9860	9860	0
251	20250310	161200	774198145	9860	9860	9860	9860	0
252	20250310	161100	774198145	9860	9860	9860	9860	0
253	20250310	161000	774198145	9860	9860	9860	9860	0
254	20250310	160900	774198145	9860	9860	9860	9860	0
255	20250310	160800	774198145	9860	9860	9860	9860	0
256	20250310	160700	774198145	9860	9860	9860	9860	0
257	20250310	160600	774198145	9860	9860	9860	9860	0
258	20250310	160500	774198145	9860	9860	9860	9860	0
259	20250310	160400	774198145	9860	9860	9860	9860	0
260	20250310	160300	774198145	9860	9860	9860	9860	0
261	20250310	160200	774198145	9860	9860	9860	9860	0
262	20250310	160100	774198145	9860	9860	9860	9860	0
263	20250310	160000	774198145	9860	9860	9860	9860	0
264	20250310	155900	774198145	9860	9860	9860	9860	0
265	20250310	155800	774198145	9860	9860	9860	9860	0
266	20250310	155700	774198145	9860	9860	9860	9860	0
267	20250310	155600	774198145	9860	9860	9860	9860	0
268	20250310	155500	774198145	9860	9860	9860	9860	0
269	20250310	155400	774198145	9860	9860	9860	9860	0
270	20250310	155300	774198145	9860	9860	9860	9860	0
271	20250310	155200	774198145	9860	9860	9860	9860	0
272	20250310	155100	774198145	9860	9860	9860	9860	2435
273	20250310	155000	774198145	9860	9860	9860	9860	0
274	20250310	154900	774198145	9860	9860	9860	9860	0
275	20250310	154800	774198145	9860	9860	9860	9860	0
276	20250310	154700	774198145	9860	9860	9860	9860	0
277	20250310	154600	774198145	9860	9860	9860	9860	0
278	20250310	154500	774198145	9860	9860	9860	9860	0
279	20250310	154400	774198145	9860	9860	9860	9860	0
280	20250310	154300	774198145	9860	9860	9860	9860	0
281	20250310	154200	774198145	9860	9860	9860	9860	0
282	20250310	154100	774198145	9860	9860	9860	9860	0
283	20250310	154000	774198145	9860	9860	9860	9860	0
284	20250310	153900	774198145	9860	9860	9860	9860	0
285	20250310	153800	774198145	9860	9860	9860	9860	0
286	20250310	153700	774198145	9860	9860	9860	9860	0
287	20250310	153600	774198145	9860	9860	9860	9860	0
288	20250310	153500	774198145	9860	9860	9860	9860	0
289	20250310	153400	774198145	9860	9860	9860	9860	0
290	20250310	153300	774198145	9860	9860	9860	9860	0
291	20250310	153200	774198145	9860	9860	9860	9860	0
292	20250310	153100	774198145	9860	9860	9860	9860	0
293	20250310	153000	774198145	9860	9860	9860	9860	2435
294	20250310	152900	750189045	9810	9810	9810	9810	0
295	20250310	152800	750189045	9810	9810	9810	9810	0
296	20250310	152700	750189045	9810	9810	9810	9810	0
297	20250310	152600	750189045	9810	9810	9810	9810	0
298	20250310	152500	750189045	9810	9810	9810	9810	0
299	20250310	152400	750189045	9810	9810	9810	9810	0
300	20250310	152300	750189045	9810	9810	9810	9810	0
301	20250310	152200	750189045	9810	9810	9810	9810	0
302	20250310	152100	750189045	9810	9810	9810	9810	0
303	20250310	152000	750189045	9810	9810	9810	9810	0
304	20250310	151900	750189045	9810	9810	9810	9810	209
305	20250310	151800	748138755	9810	9810	9810	9810	176
306	20250310	151700	746412195	9810	9810	9810	9810	0
307	20250310	151600	746412195	9810	9810	9810	9810	1
308	20250310	151500	746402385	9800	9790	9800	9790	338
309	20250310	151400	743091555	9790	9790	9790	9790	596
310	20250310	151300	737256715	9800	9800	9800	9800	0
311	20250310	151200	737256715	9800	9800	9800	9800	1
312	20250310	151100	737246915	9790	9800	9800	9790	400
313	20250310	151000	733330905	9800	9790	9800	9790	138
314	20250310	150900	731978515	9800	9800	9800	9800	0
315	20250310	150800	731978515	9800	9800	9800	9800	33
316	20250310	150700	731655115	9800	9800	9800	9800	68
317	20250310	150600	730988715	9800	9800	9800	9800	115
318	20250310	150500	729861715	9800	9800	9800	9800	2628
319	20250310	150400	704107315	9810	9810	9810	9810	1
320	20250310	150300	704097505	9810	9810	9810	9810	0
321	20250310	150200	704097505	9810	9810	9810	9810	4
322	20250310	150100	704058265	9810	9810	9810	9810	1731
323	20250310	150000	687077155	9810	9810	9810	9810	200
324	20250310	145900	685115155	9820	9820	9820	9820	0
325	20250310	145800	685115155	9820	9820	9820	9820	0
326	20250310	145700	685115155	9820	9820	9820	9820	0
327	20250310	145600	685115155	9820	9820	9820	9820	0
328	20250310	145500	685115155	9820	9820	9820	9820	752
329	20250310	145400	677730515	9820	9820	9820	9820	3
330	20250310	145300	677701055	9820	9820	9820	9820	102
331	20250310	145200	676699415	9820	9820	9820	9820	0
332	20250310	145100	676699415	9820	9820	9820	9820	0
333	20250310	145000	676699415	9820	9820	9820	9820	10
334	20250310	144900	676601215	9820	9820	9820	9820	0
335	20250310	144800	676601215	9820	9820	9820	9820	0
336	20250310	144700	676601215	9820	9820	9820	9820	10
337	20250310	144600	676503015	9820	9820	9820	9820	0
338	20250310	144500	676503015	9820	9820	9820	9820	0
339	20250310	144400	676503015	9820	9820	9820	9820	15
340	20250310	144300	676355715	9820	9820	9820	9820	1
341	20250310	144200	676345895	9820	9820	9820	9820	0
342	20250310	144100	676345895	9820	9820	9820	9820	2
343	20250310	144000	676326255	9820	9820	9820	9820	0
344	20250310	143900	676326255	9820	9820	9820	9820	11
345	20250310	143800	676218235	9820	9820	9820	9820	139
346	20250310	143700	674853255	9820	9830	9830	9820	1177
347	20250310	143600	663287735	9840	9840	9840	9840	0
348	20250310	143500	663287735	9840	9840	9840	9840	9
349	20250310	143400	663199175	9840	9840	9840	9840	0
350	20250310	143300	663199175	9840	9840	9840	9840	25
351	20250310	143200	662953175	9840	9840	9840	9840	233
352	20250310	143100	660660455	9840	9840	9840	9840	695
353	20250310	143000	653821655	9840	9840	9840	9840	0
354	20250310	142900	653821655	9840	9840	9840	9840	0
355	20250310	142800	653821655	9840	9840	9840	9840	0
356	20250310	142700	653821655	9840	9840	9840	9840	73
357	20250310	142600	653103335	9840	9840	9840	9840	0
358	20250310	142500	653103335	9840	9840	9840	9840	86
359	20250310	142400	652257095	9840	9840	9840	9840	1
360	20250310	142300	652247255	9840	9840	9840	9840	0
361	20250310	142200	652247255	9840	9840	9840	9840	0
362	20250310	142100	652247255	9840	9840	9840	9840	0
363	20250310	142000	652247255	9840	9840	9840	9840	0
364	20250310	141900	652247255	9840	9840	9840	9840	0
365	20250310	141800	652247255	9840	9840	9840	9840	233
366	20250310	141700	649954535	9850	9850	9850	9850	3
367	20250310	141600	649924985	9840	9840	9840	9840	167
368	20250310	141500	648281705	9830	9830	9830	9830	0
369	20250310	141400	648281705	9830	9830	9830	9830	30
370	20250310	141300	647986805	9830	9840	9840	9830	91
371	20250310	141200	647092265	9840	9840	9840	9840	5
372	20250310	141100	647043065	9840	9840	9840	9840	20
373	20250310	141000	646846265	9840	9840	9840	9840	0
374	20250310	140900	646846265	9840	9840	9840	9840	68
375	20250310	140800	646177145	9840	9840	9840	9840	0
376	20250310	140700	646177145	9840	9840	9840	9840	0
377	20250310	140600	646177145	9840	9840	9840	9840	90
378	20250310	140500	645291545	9850	9850	9850	9850	0
379	20250310	140400	645291545	9850	9850	9850	9850	1
380	20250310	140300	645281695	9840	9850	9850	9840	93
381	20250310	140200	644366095	9840	9840	9840	9840	0
382	20250310	140100	644366095	9840	9840	9840	9840	177
383	20250310	140000	642624415	9850	9850	9850	9850	0
384	20250310	135900	642624415	9850	9850	9850	9850	158
385	20250310	135800	641068115	9850	9850	9850	9850	0
386	20250310	135700	641068115	9850	9840	9850	9840	853
387	20250310	135600	632667605	9830	9830	9830	9830	0
388	20250310	135500	632667605	9830	9830	9830	9830	0
389	20250310	135400	632667605	9830	9830	9830	9830	2
390	20250310	135300	632647945	9830	9840	9840	9830	493
391	20250310	135200	627796905	9840	9840	9840	9840	0
392	20250310	135100	627796905	9840	9840	9840	9840	45
393	20250310	135000	627354105	9840	9840	9840	9840	0
394	20250310	134900	627354105	9840	9840	9840	9840	0
395	20250310	134800	627354105	9840	9840	9840	9840	0
396	20250310	134700	627354105	9840	9840	9840	9840	0
397	20250310	134600	627354105	9840	9840	9840	9840	5
398	20250310	134500	627304905	9840	9840	9840	9840	2
399	20250310	134400	627285225	9840	9840	9840	9840	43
400	20250310	134300	626862105	9840	9840	9840	9840	0
401	20250310	134200	626862105	9840	9840	9840	9840	0
402	20250310	134100	626862105	9840	9840	9840	9840	45
403	20250310	134000	626419305	9850	9850	9850	9850	0
404	20250310	133900	626419305	9850	9840	9850	9840	12
405	20250310	133800	626301205	9850	9840	9850	9840	215
406	20250310	133700	624183465	9840	9840	9840	9840	0
407	20250310	133600	624183465	9840	9840	9840	9840	0
408	20250310	133500	624183465	9840	9840	9840	9840	0
409	20250310	133400	624183465	9840	9840	9840	9840	0
410	20250310	133300	624183465	9840	9840	9840	9840	0
411	20250310	133200	624183465	9840	9840	9840	9840	90
412	20250310	133100	623297865	9850	9850	9850	9850	0
413	20250310	133000	623297865	9850	9850	9850	9850	0
414	20250310	132900	623297865	9850	9850	9850	9850	9
415	20250310	132800	623209215	9850	9850	9850	9850	1
416	20250310	132700	623199365	9850	9850	9850	9850	0
417	20250310	132600	623199365	9850	9850	9850	9850	0
418	20250310	132500	623199365	9850	9850	9850	9850	101
419	20250310	132400	622204515	9840	9840	9840	9840	0
420	20250310	132300	622204515	9840	9840	9840	9840	0
421	20250310	132200	622204515	9840	9840	9840	9840	0
422	20250310	132100	622204515	9840	9840	9840	9840	0
423	20250310	132000	622204515	9840	9840	9840	9840	0
424	20250310	131900	622204515	9840	9840	9840	9840	11
425	20250310	131800	622096275	9840	9850	9850	9840	88
426	20250310	131700	621230225	9850	9850	9850	9850	7
427	20250310	131600	621161275	9850	9850	9850	9850	0
428	20250310	131500	621161275	9850	9850	9850	9850	51
429	20250310	131400	620658925	9850	9850	9850	9850	0
430	20250310	131300	620658925	9850	9850	9850	9850	0
431	20250310	131200	620658925	9850	9840	9850	9840	10
432	20250310	131100	620560515	9840	9840	9840	9840	19
433	20250310	131000	620373555	9840	9840	9840	9840	0
434	20250310	130900	620373555	9840	9840	9840	9840	22
435	20250310	130800	620157075	9840	9840	9840	9840	0
436	20250310	130700	620157075	9840	9840	9840	9840	29
437	20250310	130600	619871715	9830	9830	9830	9830	0
438	20250310	130500	619871715	9830	9830	9830	9830	308
439	20250310	130400	616844075	9830	9830	9830	9830	3
440	20250310	130300	616814585	9830	9830	9830	9830	0
441	20250310	130200	616814585	9830	9830	9830	9830	1
442	20250310	130100	616804755	9820	9820	9820	9820	0
443	20250310	130000	616804755	9820	9820	9820	9820	123
444	20250310	125900	615596895	9820	9820	9820	9820	120
445	20250310	125800	614418495	9830	9830	9830	9830	1
446	20250310	125700	614408665	9830	9830	9830	9830	20
447	20250310	125600	614212065	9830	9835	9835	9830	348
448	20250310	125500	610791150	9835	9840	9840	9835	103
449	20250310	125400	609778130	9840	9840	9840	9840	0
450	20250310	125300	609778130	9840	9840	9840	9840	0
451	20250310	125200	609778130	9840	9840	9840	9840	20
452	20250310	125100	609581330	9830	9830	9830	9830	0
453	20250310	125000	609581330	9830	9830	9830	9830	0
454	20250310	124900	609581330	9830	9830	9830	9830	75
455	20250310	124800	608844080	9830	9840	9840	9830	12
456	20250310	124700	608726100	9820	9830	9830	9820	474
457	20250310	124600	604067640	9830	9830	9830	9830	1
458	20250310	124500	604057810	9840	9830	9840	9830	105
459	20250310	124400	603024660	9840	9840	9840	9840	120
460	20250310	124300	601843860	9840	9840	9840	9840	0
461	20250310	124200	601843860	9840	9840	9840	9840	0
462	20250310	124100	601843860	9840	9840	9840	9840	2
463	20250310	124000	601824180	9840	9840	9840	9840	0
464	20250310	123900	601824180	9840	9840	9840	9840	50
465	20250310	123800	601332180	9830	9830	9830	9830	30
466	20250310	123700	601037280	9840	9840	9840	9840	4
467	20250310	123600	600997920	9840	9840	9840	9840	51
468	20250310	123500	600496080	9840	9850	9850	9840	46
469	20250310	123400	600043430	9850	9850	9850	9850	0
470	20250310	123300	600043430	9850	9850	9850	9850	0
471	20250310	123200	600043430	9850	9850	9850	9850	6
472	20250310	123100	599984330	9830	9830	9830	9830	0
473	20250310	123000	599984330	9830	9840	9840	9830	538
474	20250310	122900	594690860	9840	9840	9840	9840	272
475	20250310	122800	592014380	9850	9850	9850	9850	1
476	20250310	122700	592004530	9840	9840	9840	9840	43
477	20250310	122600	591581410	9840	9840	9840	9840	122
478	20250310	122500	590380930	9850	9850	9850	9850	33
479	20250310	122400	590055880	9850	9850	9850	9850	0
480	20250310	122300	590055880	9850	9850	9850	9850	0
481	20250310	122200	590055880	9850	9840	9850	9840	193
482	20250310	122100	588155420	9840	9840	9840	9840	82
483	20250310	122000	587348540	9840	9840	9840	9840	82
484	20250310	121900	586541660	9840	9840	9840	9840	2
485	20250310	121800	586521980	9840	9840	9840	9840	0
486	20250310	121700	586521980	9840	9840	9840	9840	5
487	20250310	121600	586472780	9850	9850	9850	9850	0
488	20250310	121500	586472780	9850	9850	9850	9850	0
489	20250310	121400	586472780	9850	9850	9850	9850	1
490	20250310	121300	586462930	9830	9830	9830	9830	0
491	20250310	121200	586462930	9830	9830	9830	9830	0
492	20250310	121100	586462930	9830	9830	9830	9830	0
493	20250310	121000	586462930	9830	9830	9830	9830	0
494	20250310	120900	586462930	9830	9830	9830	9830	0
495	20250310	120800	586462930	9830	9830	9830	9830	0
496	20250310	120700	586462930	9830	9830	9830	9830	0
497	20250310	120600	586462930	9830	9830	9830	9830	0
498	20250310	120500	586462930	9830	9830	9830	9830	0
499	20250310	120400	586462930	9830	9830	9830	9830	56
500	20250310	120300	585912450	9840	9840	9840	9840	1
501	20250310	120200	585902610	9830	9830	9830	9830	0
502	20250310	120100	585902610	9830	9830	9830	9830	100
503	20250310	120000	584919610	9830	9830	9830	9830	88
504	20250310	115900	584054570	9860	9860	9860	9860	50
505	20250310	115800	583561570	9860	9860	9860	9860	0
506	20250310	115700	583561570	9860	9860	9860	9860	169
507	20250310	115600	581895230	9860	9860	9860	9860	0
508	20250310	115500	581895230	9860	9860	9860	9860	0
509	20250310	115400	581895230	9860	9860	9860	9860	8
510	20250310	115300	581816350	9830	9830	9830	9830	0
511	20250310	115200	581816350	9830	9830	9830	9830	0
512	20250310	115100	581816350	9830	9830	9830	9830	0
513	20250310	115000	581816350	9830	9830	9830	9830	0
514	20250310	114900	581816350	9830	9830	9830	9830	0
515	20250310	114800	581816350	9830	9840	9840	9830	8
516	20250310	114700	581737700	9860	9860	9860	9860	0
517	20250310	114600	581737700	9860	9860	9860	9860	0
518	20250310	114500	581737700	9860	9860	9860	9860	0
519	20250310	114400	581737700	9860	9860	9860	9860	0
520	20250310	114300	581737700	9860	9860	9860	9860	0
521	20250310	114200	581737700	9860	9860	9860	9860	0
522	20250310	114100	581737700	9860	9860	9860	9860	0
523	20250310	114000	581737700	9860	9860	9860	9860	0
524	20250310	113900	581737700	9860	9860	9860	9860	11
525	20250310	113800	581629240	9820	9820	9820	9820	0
526	20250310	113700	581629240	9820	9820	9820	9820	0
527	20250310	113600	581629240	9820	9820	9820	9820	0
528	20250310	113500	581629240	9820	9820	9820	9820	0
529	20250310	113400	581629240	9820	9820	9820	9820	0
530	20250310	113300	581629240	9820	9820	9820	9820	1
531	20250310	113200	581619420	9810	9850	9850	9810	30
532	20250310	113100	581324660	9850	9850	9850	9850	0
533	20250310	113000	581324660	9850	9850	9850	9850	0
534	20250310	112900	581324660	9850	9850	9850	9850	0
535	20250310	112800	581324660	9850	9850	9850	9850	0
536	20250310	112700	581324660	9850	9850	9850	9850	46
537	20250310	112600	580871560	9790	9800	9800	9790	316
538	20250310	112500	577774830	9800	9840	9840	9800	4260
539	20250310	112400	536019200	9850	9850	9850	9850	52
540	20250310	112300	535507000	9870	9850	9870	9810	1003
541	20250310	112200	525663330	9850	9870	9870	9810	2246
542	20250310	112100	503598100	9860	9930	9960	9860	1378
543	20250310	112000	489994180	9920	9960	9990	9920	1211
544	20250310	111900	477907130	9970	9970	9970	9970	0
545	20250310	111800	477907130	9970	9970	9970	9970	11
546	20250310	111700	477797460	9980	9860	10000	9860	16332
547	20250310	111600	315496560	9860	9860	9860	9860	633
548	20250310	111500	309255180	9860	9860	9860	9860	367
549	20250310	111400	305636560	9850	9830	9850	9830	395
550	20250310	111300	301748800	9830	9830	9830	9830	0
551	20250310	111200	301748800	9830	9830	9830	9830	0
552	20250310	111100	301748800	9830	9830	9830	9830	0
553	20250310	111000	301748800	9830	9830	9830	9830	2
554	20250310	110900	301729140	9830	9830	9830	9830	101
555	20250310	110800	300736310	9820	9820	9820	9820	0
556	20250310	110700	300736310	9820	9820	9820	9820	101
557	20250310	110600	299744490	9830	9830	9830	9830	0
558	20250310	110500	299744490	9830	9830	9830	9830	101
559	20250310	110400	298751660	9840	9850	9860	9840	436
560	20250310	110300	294454950	9860	9850	9860	9850	113
561	20250310	110200	293341300	9850	9850	9850	9850	79
562	20250310	110100	292563150	9850	9850	9850	9850	0
563	20250310	110000	292563150	9850	9850	9850	9850	0
564	20250310	105900	292563150	9850	9850	9850	9850	0
565	20250310	105800	292563150	9850	9850	9850	9850	0
566	20250310	105700	292563150	9850	9850	9850	9850	0
567	20250310	105600	292563150	9850	9850	9850	9850	1
568	20250310	105500	292553300	9850	9850	9850	9850	1
569	20250310	105400	292543450	9860	9860	9860	9860	0
570	20250310	105300	292543450	9860	9860	9860	9860	0
571	20250310	105200	292543450	9860	9860	9860	9860	0
572	20250310	105100	292543450	9860	9860	9860	9860	0
573	20250310	105000	292543450	9860	9860	9860	9860	0
574	20250310	104900	292543450	9860	9860	9860	9860	0
575	20250310	104800	292543450	9860	9860	9860	9860	0
576	20250310	104700	292543450	9860	9860	9860	9860	12
577	20250310	104600	292425130	9860	9860	9860	9860	202
578	20250310	104500	290433410	9840	9840	9840	9840	0
579	20250310	104400	290433410	9840	9840	9840	9840	245
580	20250310	104300	288022610	9840	9840	9840	9840	5
581	20250310	104200	287973410	9860	9860	9860	9860	0
582	20250310	104100	287973410	9860	9860	9860	9860	5
583	20250310	104000	287924110	9850	9850	9850	9850	0
584	20250310	103900	287924110	9850	9850	9850	9850	292
585	20250310	103800	285047910	9860	9860	9860	9860	552
586	20250310	103700	279605190	9860	9860	9860	9860	0
587	20250310	103600	279605190	9860	9830	9860	9830	219
588	20250310	103500	277447600	9830	9820	9830	9820	69
589	20250310	103400	276770010	9810	9810	9820	9810	303
590	20250310	103300	273797530	9815	9815	9815	9815	1
591	20250310	103200	273787715	9815	9815	9815	9815	100
592	20250310	103100	272806215	9815	9815	9815	9815	0
593	20250310	103000	272806215	9815	9815	9815	9815	0
594	20250310	102900	272806215	9815	9815	9815	9815	0
595	20250310	102800	272806215	9815	9815	9815	9815	1
596	20250310	102700	272796400	9840	9840	9840	9840	0
597	20250310	102600	272796400	9840	9850	9850	9840	252
598	20250310	102500	270316700	9870	9870	9870	9870	0
599	20250310	102400	270316700	9870	9870	9870	9870	0
600	20250310	102300	270316700	9870	9870	9870	9870	0
601	20250310	102200	270316700	9870	9870	9870	9870	0
602	20250310	102100	270316700	9870	9870	9870	9870	0
603	20250310	102000	270316700	9870	9870	9870	9870	1
604	20250310	101900	270306830	9840	9850	9850	9840	53
605	20250310	101800	269785300	9840	9840	9840	9840	37
606	20250310	101700	269421220	9820	9850	9860	9820	1006
607	20250310	101600	259507800	9810	9810	9810	9810	0
608	20250310	101500	259507800	9810	9810	9810	9810	0
609	20250310	101400	259507800	9810	9810	9810	9810	0
610	20250310	101300	259507800	9810	9810	9810	9810	1
611	20250310	101200	259497990	9810	9810	9810	9810	0
612	20250310	101100	259497990	9810	9810	9810	9810	0
613	20250310	101000	259497990	9810	9810	9810	9810	0
614	20250310	100900	259497990	9810	9810	9810	9810	0
615	20250310	100800	259497990	9810	9840	9860	9810	16
616	20250310	100700	259340340	9810	9850	9850	9810	260
617	20250310	100600	256789180	9850	9850	9850	9850	0
618	20250310	100500	256789180	9850	9850	9850	9850	1
619	20250310	100400	256779330	9850	9850	9850	9850	100
620	20250310	100300	255794330	9850	9820	9850	9820	502
621	20250310	100200	250852240	9810	9810	9810	9810	0
622	20250310	100100	250852240	9810	9810	9810	9810	1
623	20250310	100000	250842430	9810	9850	9850	9810	76
624	20250310	095900	250096830	9810	9810	9810	9810	0
625	20250310	095800	250096830	9810	9810	9810	9810	13
626	20250310	095700	249969300	9830	9830	9830	9830	1
627	20250310	095600	249959470	9800	9800	9800	9800	0
628	20250310	095500	249959470	9800	9800	9800	9800	2009
629	20250310	095400	230271270	9850	9850	9850	9850	21
630	20250310	095300	230064420	9800	9850	9850	9800	100
631	20250310	095200	229083350	9850	9850	9850	9850	3
632	20250310	095100	229053800	9850	9840	9850	9810	17
633	20250310	095000	228886810	9830	9850	9860	9790	3565
634	20250310	094900	193775980	9850	9850	9850	9850	1522
635	20250310	094800	178784280	9850	9850	9850	9850	1932
636	20250310	094700	159754080	9850	9820	9850	9820	3470
637	20250310	094600	125586250	9820	9820	9820	9820	2
638	20250310	094500	125566610	9810	9810	9810	9810	5
639	20250310	094400	125517560	9810	9810	9810	9810	32
640	20250310	094300	125203640	9830	9830	9830	9830	0
641	20250310	094200	125203640	9830	9830	9830	9830	22
642	20250310	094100	124987380	9820	9820	9820	9820	53
643	20250310	094000	124466920	9800	9800	9800	9800	0
644	20250310	093900	124466920	9800	9800	9800	9800	50
645	20250310	093800	123976920	9800	9800	9800	9800	13
646	20250310	093700	123849520	9800	9800	9800	9800	2
647	20250310	093600	123829920	9790	9790	9790	9790	0
648	20250310	093500	123829920	9790	9790	9790	9790	0
649	20250310	093400	123829920	9790	9790	9790	9790	100
650	20250310	093300	122850920	9790	9790	9790	9790	0
651	20250310	093200	122850920	9790	9780	9800	9780	24
652	20250310	093100	122616010	9790	9780	9790	9780	184
653	20250310	093000	120816480	9780	9800	9800	9780	235
654	20250310	092900	118516130	9800	9800	9820	9800	583
655	20250310	092800	112801730	9810	9810	9810	9810	110
656	20250310	092700	111722630	9810	9810	9810	9810	16
657	20250310	092600	111565670	9800	9810	9810	9800	1641
658	20250310	092500	95483750	9810	9820	9820	9810	107
659	20250310	092400	94433930	9820	9820	9820	9820	33
660	20250310	092300	94109870	9820	9820	9820	9820	1
661	20250310	092200	94100050	9820	9820	9820	9820	1
662	20250310	092100	94090230	9810	9810	9810	9810	0
663	20250310	092000	94090230	9810	9810	9810	9810	40
664	20250310	091900	93697830	9830	9830	9830	9830	0
665	20250310	091800	93697830	9830	9830	9830	9830	10
666	20250310	091700	93599530	9800	9840	9840	9800	117
667	20250310	091600	92450500	9840	9820	9840	9790	316
668	20250310	091500	89355090	9810	9850	9850	9810	328
669	20250310	091400	86134170	9860	9860	9860	9860	44
670	20250310	091300	85700330	9930	9930	9930	9930	0
671	20250310	091200	85700330	9930	9930	9930	9930	0
672	20250310	091100	85700330	9930	9920	9940	9860	101
673	20250310	091000	84700760	9940	9820	9940	9820	1729
674	20250310	090900	67624540	9820	9860	9870	9820	310
675	20250310	090800	64567580	9870	9860	9870	9860	1011
676	20250310	090700	54599060	9830	9830	9830	9830	4
677	20250310	090600	54559740	9830	9870	9870	9830	629
678	20250310	090500	48376270	9870	9790	9870	9790	28
679	20250310	090400	48100720	9830	9750	9830	9750	3060
680	20250310	090300	18113170	9760	9760	9760	9760	1
681	20250310	090200	18103410	9750	9760	9760	9750	618
682	20250310	090100	12074610	9810	9810	9810	9810	0
683	20250310	090000	12074610	9810	9750	9820	9750	1238