KissMeData/118990/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	202100	465100445	9610	9610	9610	9610	415
3	20250312	202000	465100445	9610	9610	9610	9610	0
4	20250312	201900	465100445	9610	9610	9610	9610	0
5	20250312	201800	465100445	9610	9610	9610	9610	0
6	20250312	201700	465100445	9610	9610	9610	9610	0
7	20250312	201600	465100445	9610	9610	9610	9610	0
8	20250312	201500	465100445	9610	9610	9610	9610	0
9	20250312	201400	465100445	9610	9610	9610	9610	0
10	20250312	201300	465100445	9610	9610	9610	9610	0
11	20250312	201200	465100445	9610	9610	9610	9610	0
12	20250312	201100	465100445	9610	9610	9610	9610	0
13	20250312	201000	465100445	9610	9610	9610	9610	0
14	20250312	200900	465100445	9610	9610	9610	9610	0
15	20250312	200800	465100445	9610	9610	9610	9610	0
16	20250312	200700	465100445	9610	9610	9610	9610	0
17	20250312	200600	465100445	9610	9610	9610	9610	0
18	20250312	200500	465100445	9610	9610	9610	9610	0
19	20250312	200400	465100445	9610	9610	9610	9610	0
20	20250312	200300	465100445	9610	9610	9610	9610	0
21	20250312	200200	465100445	9610	9610	9610	9610	0
22	20250312	200100	465100445	9610	9610	9610	9610	0
23	20250312	200000	465100445	9610	9610	9610	9610	0
24	20250312	195900	465100445	9610	9610	9610	9610	0
25	20250312	195800	465100445	9610	9610	9610	9610	0
26	20250312	195700	465100445	9610	9610	9610	9610	0
27	20250312	195600	465100445	9610	9610	9610	9610	0
28	20250312	195500	465100445	9610	9610	9610	9610	0
29	20250312	195400	465100445	9610	9610	9610	9610	0
30	20250312	195300	465100445	9610	9610	9610	9610	0
31	20250312	195200	465100445	9610	9610	9610	9610	0
32	20250312	195100	465100445	9610	9610	9610	9610	415
33	20250312	195000	465100445	9610	9610	9610	9610	0
34	20250312	194900	465100445	9610	9610	9610	9610	0
35	20250312	194800	465100445	9610	9610	9610	9610	0
36	20250312	194700	465100445	9610	9610	9610	9610	0
37	20250312	194600	465100445	9610	9610	9610	9610	0
38	20250312	194500	465100445	9610	9610	9610	9610	0
39	20250312	194400	465100445	9610	9610	9610	9610	0
40	20250312	194300	465100445	9610	9610	9610	9610	0
41	20250312	194200	465100445	9610	9610	9610	9610	0
42	20250312	194100	465100445	9610	9610	9610	9610	0
43	20250312	194000	465100445	9610	9610	9610	9610	0
44	20250312	193900	465100445	9610	9610	9610	9610	0
45	20250312	193800	465100445	9610	9610	9610	9610	0
46	20250312	193700	465100445	9610	9610	9610	9610	0
47	20250312	193600	465100445	9610	9610	9610	9610	0
48	20250312	193500	465100445	9610	9610	9610	9610	0
49	20250312	193400	465100445	9610	9610	9610	9610	0
50	20250312	193300	465100445	9610	9610	9610	9610	0
51	20250312	193200	465100445	9610	9610	9610	9610	0
52	20250312	193100	465100445	9610	9610	9610	9610	0
53	20250312	193000	465100445	9610	9610	9610	9610	0
54	20250312	192900	465100445	9610	9610	9610	9610	0
55	20250312	192800	465100445	9610	9610	9610	9610	0
56	20250312	192700	465100445	9610	9610	9610	9610	0
57	20250312	192600	465100445	9610	9610	9610	9610	0
58	20250312	192500	465100445	9610	9610	9610	9610	0
59	20250312	192400	465100445	9610	9610	9610	9610	0
60	20250312	192300	465100445	9610	9610	9610	9610	0
61	20250312	192200	465100445	9610	9610	9610	9610	0
62	20250312	192100	465100445	9610	9610	9610	9610	415
63	20250312	192000	465100445	9610	9610	9610	9610	0
64	20250312	191900	465100445	9610	9610	9610	9610	0
65	20250312	191800	465100445	9610	9610	9610	9610	0
66	20250312	191700	465100445	9610	9610	9610	9610	0
67	20250312	191600	465100445	9610	9610	9610	9610	0
68	20250312	191500	465100445	9610	9610	9610	9610	0
69	20250312	191400	465100445	9610	9610	9610	9610	0
70	20250312	191300	465100445	9610	9610	9610	9610	0
71	20250312	191200	465100445	9610	9610	9610	9610	0
72	20250312	191100	465100445	9610	9610	9610	9610	0
73	20250312	191000	465100445	9610	9610	9610	9610	0
74	20250312	190900	465100445	9610	9610	9610	9610	0
75	20250312	190800	465100445	9610	9610	9610	9610	0
76	20250312	190700	465100445	9610	9610	9610	9610	0
77	20250312	190600	465100445	9610	9610	9610	9610	0
78	20250312	190500	465100445	9610	9610	9610	9610	0
79	20250312	190400	465100445	9610	9610	9610	9610	0
80	20250312	190300	465100445	9610	9610	9610	9610	0
81	20250312	190200	465100445	9610	9610	9610	9610	0
82	20250312	190100	465100445	9610	9610	9610	9610	0
83	20250312	190000	465100445	9610	9610	9610	9610	0
84	20250312	185900	465100445	9610	9610	9610	9610	0
85	20250312	185800	465100445	9610	9610	9610	9610	0
86	20250312	185700	465100445	9610	9610	9610	9610	0
87	20250312	185600	465100445	9610	9610	9610	9610	0
88	20250312	185500	465100445	9610	9610	9610	9610	0
89	20250312	185400	465100445	9610	9610	9610	9610	0
90	20250312	185300	465100445	9610	9610	9610	9610	0
91	20250312	185200	465100445	9610	9610	9610	9610	0
92	20250312	185100	465100445	9610	9610	9610	9610	415
93	20250312	185000	465100445	9610	9610	9610	9610	0
94	20250312	184900	465100445	9610	9610	9610	9610	0
95	20250312	184800	465100445	9610	9610	9610	9610	0
96	20250312	184700	465100445	9610	9610	9610	9610	0
97	20250312	184600	465100445	9610	9610	9610	9610	0
98	20250312	184500	465100445	9610	9610	9610	9610	0
99	20250312	184400	465100445	9610	9610	9610	9610	0
100	20250312	184300	465100445	9610	9610	9610	9610	0
101	20250312	184200	465100445	9610	9610	9610	9610	0
102	20250312	184100	465100445	9610	9610	9610	9610	0
103	20250312	184000	465100445	9610	9610	9610	9610	0
104	20250312	183900	465100445	9610	9610	9610	9610	0
105	20250312	183800	465100445	9610	9610	9610	9610	0
106	20250312	183700	465100445	9610	9610	9610	9610	0
107	20250312	183600	465100445	9610	9610	9610	9610	0
108	20250312	183500	465100445	9610	9610	9610	9610	0
109	20250312	183400	465100445	9610	9610	9610	9610	0
110	20250312	183300	465100445	9610	9610	9610	9610	0
111	20250312	183200	465100445	9610	9610	9610	9610	0
112	20250312	183100	465100445	9610	9610	9610	9610	0
113	20250312	183000	465100445	9610	9610	9610	9610	0
114	20250312	182900	465100445	9610	9610	9610	9610	0
115	20250312	182800	465100445	9610	9610	9610	9610	0
116	20250312	182700	465100445	9610	9610	9610	9610	0
117	20250312	182600	465100445	9610	9610	9610	9610	0
118	20250312	182500	465100445	9610	9610	9610	9610	0
119	20250312	182400	465100445	9610	9610	9610	9610	0
120	20250312	182300	465100445	9610	9610	9610	9610	0
121	20250312	182200	465100445	9610	9610	9610	9610	0
122	20250312	182100	465100445	9610	9610	9610	9610	415
123	20250312	182000	465100445	9610	9610	9610	9610	0
124	20250312	181900	465100445	9610	9610	9610	9610	0
125	20250312	181800	465100445	9610	9610	9610	9610	0
126	20250312	181700	465100445	9610	9610	9610	9610	0
127	20250312	181600	465100445	9610	9610	9610	9610	0
128	20250312	181500	465100445	9610	9610	9610	9610	0
129	20250312	181400	465100445	9610	9610	9610	9610	0
130	20250312	181300	465100445	9610	9610	9610	9610	0
131	20250312	181200	465100445	9610	9610	9610	9610	0
132	20250312	181100	465100445	9610	9610	9610	9610	0
133	20250312	181000	465100445	9610	9610	9610	9610	0
134	20250312	180900	465100445	9610	9610	9610	9610	0
135	20250312	180800	465100445	9610	9610	9610	9610	0
136	20250312	180700	465100445	9610	9610	9610	9610	0
137	20250312	180600	465100445	9610	9610	9610	9610	0
138	20250312	180500	465100445	9610	9610	9610	9610	0
139	20250312	180400	465100445	9610	9610	9610	9610	0
140	20250312	180300	465100445	9610	9610	9610	9610	0
141	20250312	180200	465100445	9610	9610	9610	9610	0
142	20250312	180100	465100445	9610	9610	9610	9610	0
143	20250312	180000	465100445	9610	9610	9610	9610	0
144	20250312	175900	465100445	9610	9610	9610	9610	0
145	20250312	175800	465100445	9610	9610	9610	9610	0
146	20250312	175700	465100445	9610	9610	9610	9610	0
147	20250312	175600	465100445	9610	9610	9610	9610	0
148	20250312	175500	465100445	9610	9610	9610	9610	0
149	20250312	175400	465100445	9610	9610	9610	9610	0
150	20250312	175300	465100445	9610	9610	9610	9610	0
151	20250312	175200	465100445	9610	9610	9610	9610	0
152	20250312	175100	465100445	9610	9610	9610	9610	415
153	20250312	175000	465100445	9610	9610	9610	9610	0
154	20250312	174900	465100445	9610	9610	9610	9610	0
155	20250312	174800	465100445	9610	9610	9610	9610	0
156	20250312	174700	465100445	9610	9610	9610	9610	0
157	20250312	174600	465100445	9610	9610	9610	9610	0
158	20250312	174500	465100445	9610	9610	9610	9610	0
159	20250312	174400	465100445	9610	9610	9610	9610	0
160	20250312	174300	465100445	9610	9610	9610	9610	0
161	20250312	174200	465100445	9610	9610	9610	9610	0
162	20250312	174100	465100445	9610	9610	9610	9610	0
163	20250312	174000	465100445	9610	9610	9610	9610	0
164	20250312	173900	465100445	9610	9610	9610	9610	0
165	20250312	173800	465100445	9610	9610	9610	9610	0
166	20250312	173700	465100445	9610	9610	9610	9610	0
167	20250312	173600	465100445	9610	9610	9610	9610	0
168	20250312	173500	465100445	9610	9610	9610	9610	0
169	20250312	173400	465100445	9610	9610	9610	9610	0
170	20250312	173300	465100445	9610	9610	9610	9610	0
171	20250312	173200	465100445	9610	9610	9610	9610	0
172	20250312	173100	465100445	9610	9610	9610	9610	0
173	20250312	173000	465100445	9610	9610	9610	9610	0
174	20250312	172900	465100445	9610	9610	9610	9610	0
175	20250312	172800	465100445	9610	9610	9610	9610	0
176	20250312	172700	465100445	9610	9610	9610	9610	0
177	20250312	172600	465100445	9610	9610	9610	9610	0
178	20250312	172500	465100445	9610	9610	9610	9610	0
179	20250312	172400	465100445	9610	9610	9610	9610	0
180	20250312	172300	465100445	9610	9610	9610	9610	0
181	20250312	172200	465100445	9610	9610	9610	9610	0
182	20250312	172100	465100445	9610	9610	9610	9610	415
183	20250312	172000	465100445	9610	9610	9610	9610	0
184	20250312	171900	465100445	9610	9610	9610	9610	0
185	20250312	171800	465100445	9610	9610	9610	9610	0
186	20250312	171700	465100445	9610	9610	9610	9610	0
187	20250312	171600	465100445	9610	9610	9610	9610	0
188	20250312	171500	465100445	9610	9610	9610	9610	0
189	20250312	171400	465100445	9610	9610	9610	9610	0
190	20250312	171300	465100445	9610	9610	9610	9610	0
191	20250312	171200	465100445	9610	9610	9610	9610	0
192	20250312	171100	465100445	9610	9610	9610	9610	0
193	20250312	171000	465100445	9610	9610	9610	9610	0
194	20250312	170900	465100445	9610	9610	9610	9610	0
195	20250312	170800	465100445	9610	9610	9610	9610	0
196	20250312	170700	465100445	9610	9610	9610	9610	0
197	20250312	170600	465100445	9610	9610	9610	9610	0
198	20250312	170500	465100445	9610	9610	9610	9610	0
199	20250312	170400	465100445	9610	9610	9610	9610	0
200	20250312	170300	465100445	9610	9610	9610	9610	0
201	20250312	170200	465100445	9610	9610	9610	9610	0
202	20250312	170100	465100445	9610	9610	9610	9610	0
203	20250312	170000	465100445	9610	9610	9610	9610	0
204	20250312	165900	465100445	9610	9610	9610	9610	0
205	20250312	165800	465100445	9610	9610	9610	9610	0
206	20250312	165700	465100445	9610	9610	9610	9610	0
207	20250312	165600	465100445	9610	9610	9610	9610	0
208	20250312	165500	465100445	9610	9610	9610	9610	0
209	20250312	165400	465100445	9610	9610	9610	9610	0
210	20250312	165300	465100445	9610	9610	9610	9610	0
211	20250312	165200	465100445	9610	9610	9610	9610	0
212	20250312	165100	465100445	9610	9610	9610	9610	415
213	20250312	165000	465100445	9610	9610	9610	9610	0
214	20250312	164900	465100445	9610	9610	9610	9610	0
215	20250312	164800	465100445	9610	9610	9610	9610	0
216	20250312	164700	465100445	9610	9610	9610	9610	0
217	20250312	164600	465100445	9610	9610	9610	9610	0
218	20250312	164500	465100445	9610	9610	9610	9610	0
219	20250312	164400	465100445	9610	9610	9610	9610	0
220	20250312	164300	465100445	9610	9610	9610	9610	0
221	20250312	164200	465100445	9610	9610	9610	9610	0
222	20250312	164100	465100445	9610	9610	9610	9610	0
223	20250312	164000	465100445	9610	9610	9610	9610	0
224	20250312	163900	465100445	9610	9610	9610	9610	0
225	20250312	163800	465100445	9610	9610	9610	9610	0
226	20250312	163700	465100445	9610	9610	9610	9610	0
227	20250312	163600	465100445	9610	9610	9610	9610	0
228	20250312	163500	465100445	9610	9610	9610	9610	0
229	20250312	163400	465100445	9610	9610	9610	9610	0
230	20250312	163300	465100445	9610	9610	9610	9610	0
231	20250312	163200	465100445	9610	9610	9610	9610	0
232	20250312	163100	465100445	9610	9610	9610	9610	0
233	20250312	163000	465100445	9610	9610	9610	9610	0
234	20250312	162900	465100445	9610	9610	9610	9610	0
235	20250312	162800	465100445	9610	9610	9610	9610	0
236	20250312	162700	465100445	9610	9610	9610	9610	0
237	20250312	162600	465100445	9610	9610	9610	9610	0
238	20250312	162500	465100445	9610	9610	9610	9610	0
239	20250312	162400	465100445	9610	9610	9610	9610	0
240	20250312	162300	465100445	9610	9610	9610	9610	0
241	20250312	162200	465100445	9610	9610	9610	9610	0
242	20250312	162100	465100445	9610	9610	9610	9610	415
243	20250312	162000	465100445	9610	9610	9610	9610	0
244	20250312	161900	465100445	9610	9610	9610	9610	0
245	20250312	161800	465100445	9610	9610	9610	9610	0
246	20250312	161700	465100445	9610	9610	9610	9610	0
247	20250312	161600	465100445	9610	9610	9610	9610	0
248	20250312	161500	465100445	9610	9610	9610	9610	0
249	20250312	161400	465100445	9610	9610	9610	9610	0
250	20250312	161300	465100445	9610	9610	9610	9610	0
251	20250312	161200	465100445	9610	9610	9610	9610	0
252	20250312	161100	465100445	9610	9610	9610	9610	0
253	20250312	161000	465100445	9610	9610	9610	9610	0
254	20250312	160900	465100445	9610	9610	9610	9610	0
255	20250312	160800	465100445	9610	9610	9610	9610	0
256	20250312	160700	465100445	9610	9610	9610	9610	0
257	20250312	160600	465100445	9610	9610	9610	9610	0
258	20250312	160500	465100445	9610	9610	9610	9610	0
259	20250312	160400	465100445	9610	9610	9610	9610	0
260	20250312	160300	465100445	9610	9610	9610	9610	0
261	20250312	160200	465100445	9610	9610	9610	9610	0
262	20250312	160100	465100445	9610	9610	9610	9610	0
263	20250312	160000	465100445	9610	9610	9610	9610	0
264	20250312	155900	465100445	9610	9610	9610	9610	0
265	20250312	155800	465100445	9610	9610	9610	9610	0
266	20250312	155700	465100445	9610	9610	9610	9610	0
267	20250312	155600	465100445	9610	9610	9610	9610	0
268	20250312	155500	465100445	9610	9610	9610	9610	0
269	20250312	155400	465100445	9610	9610	9610	9610	0
270	20250312	155300	465100445	9610	9610	9610	9610	0
271	20250312	155200	465100445	9610	9610	9610	9610	0
272	20250312	155100	465100445	9610	9610	9610	9610	415
273	20250312	155000	465100445	9610	9610	9610	9610	0
274	20250312	154900	465100445	9610	9610	9610	9610	0
275	20250312	154800	465100445	9610	9610	9610	9610	0
276	20250312	154700	465100445	9610	9610	9610	9610	0
277	20250312	154600	465100445	9610	9610	9610	9610	0
278	20250312	154500	465100445	9610	9610	9610	9610	0
279	20250312	154400	465100445	9610	9610	9610	9610	0
280	20250312	154300	465100445	9610	9610	9610	9610	0
281	20250312	154200	465100445	9610	9610	9610	9610	0
282	20250312	154100	465100445	9610	9610	9610	9610	0
283	20250312	154000	465100445	9610	9610	9610	9610	0
284	20250312	153900	465100445	9610	9610	9610	9610	0
285	20250312	153800	465100445	9610	9610	9610	9610	0
286	20250312	153700	465100445	9610	9610	9610	9610	0
287	20250312	153600	465100445	9610	9610	9610	9610	0
288	20250312	153500	465100445	9610	9610	9610	9610	0
289	20250312	153400	465100445	9610	9610	9610	9610	0
290	20250312	153300	465100445	9610	9610	9610	9610	0
291	20250312	153200	465100445	9610	9610	9610	9610	0
292	20250312	153100	465100445	9610	9610	9610	9610	0
293	20250312	153000	465100445	9610	9610	9610	9610	415
294	20250312	152900	461112295	9600	9600	9600	9600	0
295	20250312	152800	461112295	9600	9600	9600	9600	0
296	20250312	152700	461112295	9600	9600	9600	9600	0
297	20250312	152600	461112295	9600	9600	9600	9600	0
298	20250312	152500	461112295	9600	9600	9600	9600	0
299	20250312	152400	461112295	9600	9600	9600	9600	0
300	20250312	152300	461112295	9600	9600	9600	9600	0
301	20250312	152200	461112295	9600	9600	9600	9600	0
302	20250312	152100	461112295	9600	9600	9600	9600	0
303	20250312	152000	461112295	9600	9600	9600	9600	0
304	20250312	151900	461112295	9600	9610	9610	9600	97
305	20250312	151800	460180315	9600	9610	9610	9600	26
306	20250312	151700	459930615	9610	9610	9610	9610	10
307	20250312	151600	459834515	9610	9610	9610	9610	1
308	20250312	151500	459824905	9610	9610	9610	9610	69
309	20250312	151400	459161815	9610	9600	9610	9600	430
310	20250312	151300	455033295	9610	9610	9610	9610	6
311	20250312	151200	454975635	9610	9610	9610	9610	0
312	20250312	151100	454975635	9610	9610	9610	9610	0
313	20250312	151000	454975635	9610	9600	9610	9600	19
314	20250312	150900	454793065	9610	9610	9610	9610	10
315	20250312	150800	454696965	9600	9600	9600	9600	135
316	20250312	150700	453400965	9600	9590	9600	9590	175
317	20250312	150600	451721015	9610	9610	9610	9610	50
318	20250312	150500	451240515	9610	9610	9610	9610	21
319	20250312	150400	451038705	9610	9610	9610	9610	2
320	20250312	150300	451019485	9590	9600	9600	9590	10
321	20250312	150200	450923565	9590	9590	9590	9590	15
322	20250312	150100	450779715	9620	9620	9620	9620	0
323	20250312	150000	450779715	9620	9600	9620	9600	268
324	20250312	145900	448206615	9600	9600	9600	9600	30
325	20250312	145800	447918615	9600	9610	9610	9600	27
326	20250312	145700	447659245	9620	9620	9620	9620	8
327	20250312	145600	447582285	9610	9610	9610	9610	0
328	20250312	145500	447582285	9610	9610	9610	9610	10
329	20250312	145400	447486185	9610	9620	9620	9610	18
330	20250312	145300	447313075	9610	9610	9610	9610	10
331	20250312	145200	447216975	9600	9600	9600	9600	0
332	20250312	145100	447216975	9600	9600	9600	9600	23
333	20250312	145000	446996175	9600	9600	9600	9600	0
334	20250312	144900	446996175	9600	9600	9600	9600	0
335	20250312	144800	446996175	9600	9600	9600	9600	23
336	20250312	144700	446775375	9640	9620	9640	9620	500
337	20250312	144600	441961815	9590	9590	9590	9590	0
338	20250312	144500	441961815	9590	9590	9590	9590	0
339	20250312	144400	441961815	9590	9600	9600	9590	60
340	20250312	144300	441386245	9600	9600	9600	9600	0
341	20250312	144200	441386245	9600	9600	9600	9600	100
342	20250312	144100	440426245	9630	9610	9630	9610	232
343	20250312	144000	438196525	9610	9600	9610	9600	28
344	20250312	143900	437927495	9600	9600	9600	9600	0
345	20250312	143800	437927495	9600	9600	9600	9600	0
346	20250312	143700	437927495	9600	9600	9600	9600	0
347	20250312	143600	437927495	9600	9600	9600	9600	0
348	20250312	143500	437927495	9600	9600	9600	9600	3
349	20250312	143400	437898695	9600	9600	9600	9600	28
350	20250312	143300	437629895	9600	9600	9600	9600	0
351	20250312	143200	437629895	9600	9600	9600	9600	0
352	20250312	143100	437629895	9600	9600	9600	9600	0
353	20250312	143000	437629895	9600	9600	9600	9600	218
354	20250312	142900	435537095	9600	9600	9600	9600	245
355	20250312	142800	433185095	9600	9600	9600	9600	0
356	20250312	142700	433185095	9600	9600	9600	9600	25
357	20250312	142600	432945095	9600	9600	9600	9600	1084
358	20250312	142500	422538695	9610	9640	9640	9610	21
359	20250312	142400	422336585	9610	9610	9610	9610	216
360	20250312	142300	420260825	9640	9640	9640	9640	0
361	20250312	142200	420260825	9640	9640	9640	9640	20
362	20250312	142100	420068025	9640	9640	9640	9640	40
363	20250312	142000	419682425	9640	9640	9640	9640	20
364	20250312	141900	419489625	9640	9640	9640	9640	0
365	20250312	141800	419489625	9640	9640	9640	9640	0
366	20250312	141700	419489625	9640	9640	9640	9640	0
367	20250312	141600	419489625	9640	9610	9640	9610	255
368	20250312	141500	417033975	9640	9610	9640	9610	71
369	20250312	141400	416351635	9610	9610	9610	9610	10
370	20250312	141300	416255535	9610	9605	9610	9600	804
371	20250312	141200	408529115	9610	9640	9640	9610	37
372	20250312	141100	408173245	9600	9610	9610	9600	259
373	20250312	141000	405686345	9600	9605	9605	9600	89
374	20250312	140900	404831930	9600	9600	9600	9600	6
375	20250312	140800	404774330	9600	9625	9625	9600	1000
376	20250312	140700	395171035	9610	9610	9610	9610	0
377	20250312	140600	395171035	9610	9610	9610	9610	222
378	20250312	140500	393037615	9610	9620	9620	9610	151
379	20250312	140400	391586225	9620	9620	9620	9620	0
380	20250312	140300	391586225	9620	9620	9620	9620	0
381	20250312	140200	391586225	9620	9620	9620	9620	0
382	20250312	140100	391586225	9620	9620	9620	9620	55
383	20250312	140000	391057125	9620	9620	9620	9620	0
384	20250312	135900	391057125	9620	9620	9620	9620	20
385	20250312	135800	390864725	9610	9610	9610	9610	112
386	20250312	135700	389788405	9640	9610	9640	9610	4
387	20250312	135600	389749905	9610	9610	9610	9610	0
388	20250312	135500	389749905	9610	9610	9610	9600	300
389	20250312	135400	386867825	9610	9610	9610	9610	62
390	20250312	135300	386272005	9620	9620	9620	9620	5
391	20250312	135200	386223905	9640	9610	9640	9610	120
392	20250312	135100	385070105	9640	9640	9640	9640	0
393	20250312	135000	385070105	9640	9620	9640	9600	155
394	20250312	134900	383581045	9620	9620	9620	9620	104
395	20250312	134800	382580565	9600	9600	9600	9600	0
396	20250312	134700	382580565	9600	9600	9600	9600	990
397	20250312	134600	373076565	9610	9610	9610	9610	104
398	20250312	134500	372077125	9610	9610	9610	9610	76
399	20250312	134400	371346765	9610	9610	9610	9610	385
400	20250312	134300	367646915	9610	9600	9610	9600	70
401	20250312	134200	366974865	9590	9590	9590	9590	0
402	20250312	134100	366974865	9590	9590	9590	9590	0
403	20250312	134000	366974865	9590	9590	9590	9590	181
404	20250312	133900	365239075	9590	9590	9590	9590	0
405	20250312	133800	365239075	9590	9590	9590	9590	205
406	20250312	133700	363273125	9600	9600	9600	9600	39
407	20250312	133600	362898725	9600	9600	9600	9600	0
408	20250312	133500	362898725	9600	9605	9605	9590	321
409	20250312	133400	359819395	9590	9590	9590	9590	1
410	20250312	133300	359809805	9590	9590	9590	9590	0
411	20250312	133200	359809805	9590	9590	9590	9590	72
412	20250312	133100	359119325	9600	9600	9600	9600	61
413	20250312	133000	358533725	9590	9600	9600	9590	263
414	20250312	132900	356009555	9600	9600	9600	9600	440
415	20250312	132800	351785555	9600	9610	9610	9600	145
416	20250312	132700	350392935	9600	9600	9600	9600	0
417	20250312	132600	350392935	9600	9600	9600	9600	0
418	20250312	132500	350392935	9600	9600	9600	9600	184
419	20250312	132400	348626535	9600	9600	9600	9600	0
420	20250312	132300	348626535	9600	9600	9600	9600	136
421	20250312	132200	347320935	9600	9600	9600	9600	592
422	20250312	132100	341637735	9600	9600	9600	9600	37
423	20250312	132000	341282535	9600	9600	9600	9600	450
424	20250312	131900	336962535	9610	9610	9610	9610	131
425	20250312	131800	335703625	9610	9610	9610	9610	0
426	20250312	131700	335703625	9610	9610	9610	9610	0
427	20250312	131600	335703625	9610	9610	9610	9610	270
428	20250312	131500	333108925	9610	9610	9610	9610	0
429	20250312	131400	333108925	9610	9610	9610	9610	59
430	20250312	131300	332541935	9610	9610	9610	9610	0
431	20250312	131200	332541935	9610	9600	9610	9600	472
432	20250312	131100	328008015	9600	9610	9610	9600	64
433	20250312	131000	327393585	9610	9600	9610	9600	452
434	20250312	130900	323050745	9610	9610	9610	9610	0
435	20250312	130800	323050745	9610	9610	9610	9600	435
436	20250312	130700	318874085	9610	9610	9610	9610	821
437	20250312	130600	310984275	9610	9610	9610	9610	199
438	20250312	130500	309071885	9610	9630	9630	9610	3720
439	20250312	130400	273277985	9640	9640	9640	9640	20
440	20250312	130300	273085185	9640	9640	9640	9640	85
441	20250312	130200	272265785	9640	9640	9640	9640	0
442	20250312	130100	272265785	9640	9640	9640	9640	15
443	20250312	130000	272121185	9640	9640	9640	9640	0
444	20250312	125900	272121185	9640	9640	9640	9640	1124
445	20250312	125800	261285825	9640	9640	9640	9640	0
446	20250312	125700	261285825	9640	9640	9640	9640	100
447	20250312	125600	260321825	9640	9640	9640	9640	0
448	20250312	125500	260321825	9640	9640	9640	9640	89
449	20250312	125400	259463865	9650	9650	9650	9650	0
450	20250312	125300	259463865	9650	9640	9650	9640	23
451	20250312	125200	259241995	9640	9640	9640	9640	0
452	20250312	125100	259241995	9640	9640	9640	9640	0
453	20250312	125000	259241995	9640	9640	9640	9640	61
454	20250312	124900	258653955	9650	9650	9650	9650	0
455	20250312	124800	258653955	9650	9640	9650	9640	59
456	20250312	124700	258084695	9640	9640	9640	9640	0
457	20250312	124600	258084695	9640	9640	9640	9640	66
458	20250312	124500	257448455	9650	9650	9650	9650	0
459	20250312	124400	257448455	9650	9650	9650	9650	10
460	20250312	124300	257351955	9640	9640	9640	9640	0
461	20250312	124200	257351955	9640	9640	9640	9640	0
462	20250312	124100	257351955	9640	9640	9640	9640	0
463	20250312	124000	257351955	9640	9640	9640	9640	0
464	20250312	123900	257351955	9640	9640	9640	9640	54
465	20250312	123800	256831395	9640	9640	9640	9640	0
466	20250312	123700	256831395	9640	9640	9640	9640	0
467	20250312	123600	256831395	9640	9640	9640	9640	0
468	20250312	123500	256831395	9640	9640	9640	9640	0
469	20250312	123400	256831395	9640	9650	9650	9640	112
470	20250312	123300	255751705	9640	9640	9640	9640	0
471	20250312	123200	255751705	9640	9640	9640	9640	50
472	20250312	123100	255269705	9640	9640	9640	9640	1117
473	20250312	123000	244501825	9650	9640	9650	9640	111
474	20250312	122900	243431275	9650	9650	9650	9650	0
475	20250312	122800	243431275	9650	9650	9650	9650	1
476	20250312	122700	243421625	9650	9650	9650	9650	72
477	20250312	122600	242726825	9660	9660	9660	9660	0
478	20250312	122500	242726825	9660	9660	9660	9660	51
479	20250312	122400	242234165	9650	9650	9650	9650	62
480	20250312	122300	241635865	9660	9660	9660	9660	0
481	20250312	122200	241635865	9660	9660	9660	9660	0
482	20250312	122100	241635865	9660	9660	9660	9660	30
483	20250312	122000	241346065	9660	9650	9660	9650	965
484	20250312	121900	232033315	9650	9650	9650	9650	4
485	20250312	121800	231994715	9660	9660	9660	9660	0
486	20250312	121700	231994715	9660	9660	9660	9660	1
487	20250312	121600	231985055	9670	9670	9670	9670	0
488	20250312	121500	231985055	9670	9670	9670	9670	0
489	20250312	121400	231985055	9670	9670	9670	9670	50
490	20250312	121300	231501555	9660	9660	9660	9660	0
491	20250312	121200	231501555	9660	9670	9670	9660	1048
492	20250312	121100	221377855	9680	9680	9680	9680	10
493	20250312	121000	221281055	9680	9680	9680	9680	0
494	20250312	120900	221281055	9680	9680	9680	9680	0
495	20250312	120800	221281055	9680	9680	9680	9680	12
496	20250312	120700	221164895	9680	9680	9680	9680	1
497	20250312	120600	221155215	9680	9680	9680	9680	0
498	20250312	120500	221155215	9680	9680	9680	9680	12
499	20250312	120400	221039055	9680	9680	9680	9680	0
500	20250312	120300	221039055	9680	9680	9680	9680	1
501	20250312	120200	221029375	9650	9650	9650	9650	0
502	20250312	120100	221029375	9650	9650	9650	9650	5
503	20250312	120000	220981125	9640	9640	9640	9640	5
504	20250312	115900	220932925	9680	9680	9680	9680	2
505	20250312	115800	220913565	9670	9670	9670	9640	172
506	20250312	115700	219253925	9640	9640	9640	9640	60
507	20250312	115600	218675525	9640	9640	9670	9630	141
508	20250312	115500	217317295	9640	9640	9640	9640	1049
509	20250312	115400	207204935	9640	9640	9640	9640	61
510	20250312	115300	206616895	9640	9640	9640	9640	0
511	20250312	115200	206616895	9640	9650	9650	9640	78
512	20250312	115100	205864955	9680	9680	9680	9680	0
513	20250312	115000	205864955	9680	9680	9680	9680	1
514	20250312	114900	205855275	9650	9680	9680	9650	33
515	20250312	114800	205536765	9680	9650	9680	9650	23
516	20250312	114700	205314785	9650	9650	9650	9650	100
517	20250312	114600	204349785	9680	9650	9680	9650	32
518	20250312	114500	204040955	9680	9680	9680	9680	1
519	20250312	114400	204031275	9640	9630	9640	9630	541
520	20250312	114300	198818035	9630	9630	9630	9630	76
521	20250312	114200	198086155	9640	9640	9640	9640	0
522	20250312	114100	198086155	9640	9640	9640	9640	637
523	20250312	114000	191945475	9640	9640	9640	9640	0
524	20250312	113900	191945475	9640	9640	9640	9640	10
525	20250312	113800	191849075	9640	9640	9640	9640	0
526	20250312	113700	191849075	9640	9650	9650	9640	417
527	20250312	113600	187827035	9650	9650	9650	9650	107
528	20250312	113500	186794485	9650	9650	9650	9650	0
529	20250312	113400	186794485	9650	9650	9650	9650	0
530	20250312	113300	186794485	9650	9650	9650	9650	0
531	20250312	113200	186794485	9650	9650	9650	9650	0
532	20250312	113100	186794485	9650	9650	9650	9650	787
533	20250312	113000	179199935	9660	9660	9660	9660	6
534	20250312	112900	179141975	9660	9660	9660	9660	5
535	20250312	112800	179093675	9680	9680	9680	9680	239
536	20250312	112700	176780155	9680	9680	9680	9680	0
537	20250312	112600	176780155	9680	9680	9680	9680	0
538	20250312	112500	176780155	9680	9680	9680	9680	1
539	20250312	112400	176770475	9650	9650	9650	9650	0
540	20250312	112300	176770475	9650	9650	9650	9650	0
541	20250312	112200	176770475	9650	9650	9650	9650	0
542	20250312	112100	176770475	9650	9650	9650	9650	95
543	20250312	112000	175853725	9650	9650	9650	9650	46
544	20250312	111900	175409825	9650	9650	9650	9650	75
545	20250312	111800	174686075	9650	9650	9650	9650	7
546	20250312	111700	174618525	9650	9650	9650	9650	10
547	20250312	111600	174522025	9670	9670	9670	9670	0
548	20250312	111500	174522025	9670	9640	9680	9640	108
549	20250312	111400	173480525	9680	9680	9680	9680	0
550	20250312	111300	173480525	9680	9660	9680	9640	243
551	20250312	111200	171135745	9680	9680	9680	9680	15
552	20250312	111100	170990545	9680	9680	9680	9680	0
553	20250312	111000	170990545	9680	9680	9680	9680	27
554	20250312	110900	170729185	9680	9680	9680	9680	27
555	20250312	110800	170467825	9680	9680	9680	9680	13
556	20250312	110700	170341985	9650	9680	9680	9650	2
557	20250312	110600	170322655	9660	9660	9660	9660	0
558	20250312	110500	170322655	9660	9670	9675	9660	302
559	20250312	110400	167402320	9670	9670	9670	9670	0
560	20250312	110300	167402320	9670	9670	9670	9670	9
561	20250312	110200	167315290	9680	9680	9680	9680	0
562	20250312	110100	167315290	9680	9670	9680	9670	501
563	20250312	110000	162470610	9670	9670	9670	9670	0
564	20250312	105900	162470610	9670	9660	9670	9660	12
565	20250312	105800	162354670	9660	9660	9660	9660	0
566	20250312	105700	162354670	9660	9660	9660	9660	506
567	20250312	105600	157466710	9660	9660	9660	9660	0
568	20250312	105500	157466710	9660	9660	9660	9660	0
569	20250312	105400	157466710	9660	9660	9660	9660	50
570	20250312	105300	156983710	9660	9660	9660	9660	2
571	20250312	105200	156964390	9630	9630	9640	9630	11
572	20250312	105100	156858410	9660	9640	9660	9640	21
573	20250312	105000	156655950	9660	9660	9660	9660	0
574	20250312	104900	156655950	9660	9660	9660	9660	1
575	20250312	104800	156646290	9630	9630	9630	9630	78
576	20250312	104700	155895150	9660	9660	9660	9660	0
577	20250312	104600	155895150	9660	9660	9660	9660	0
578	20250312	104500	155895150	9660	9660	9660	9660	0
579	20250312	104400	155895150	9660	9660	9660	9660	5
580	20250312	104300	155846850	9660	9660	9660	9660	25
581	20250312	104200	155605350	9660	9660	9660	9660	0
582	20250312	104100	155605350	9660	9630	9660	9630	88
583	20250312	104000	154757880	9660	9660	9660	9660	1
584	20250312	103900	154748220	9630	9660	9660	9630	89
585	20250312	103800	153891120	9640	9650	9650	9640	39
586	20250312	103700	153515150	9650	9650	9650	9650	0
587	20250312	103600	153515150	9650	9660	9660	9650	12
588	20250312	103500	153399250	9660	9640	9660	9640	592
589	20250312	103400	147692290	9640	9640	9640	9640	2
590	20250312	103300	147673010	9660	9660	9660	9660	84
591	20250312	103200	146861570	9670	9670	9670	9670	1
592	20250312	103100	146851900	9630	9660	9660	9630	1071
593	20250312	103000	136530700	9670	9670	9670	9670	50
594	20250312	102900	136047200	9670	9670	9670	9670	50
595	20250312	102800	135563700	9700	9700	9700	9700	0
596	20250312	102700	135563700	9700	9700	9700	9700	1
597	20250312	102600	135554000	9690	9670	9690	9670	1148
598	20250312	102500	124432840	9690	9670	9690	9670	8
599	20250312	102400	124355360	9670	9680	9680	9670	10
600	20250312	102300	124258650	9680	9680	9680	9680	353
601	20250312	102200	120841610	9680	9680	9680	9680	51
602	20250312	102100	120347930	9680	9680	9680	9660	4
603	20250312	102000	120309240	9680	9680	9680	9680	0
604	20250312	101900	120309240	9680	9680	9680	9680	0
605	20250312	101800	120309240	9680	9680	9680	9680	0
606	20250312	101700	120309240	9680	9680	9680	9680	10
607	20250312	101600	120212440	9660	9680	9680	9660	72
608	20250312	101500	119516900	9680	9680	9680	9680	5
609	20250312	101400	119468500	9680	9680	9680	9680	0
610	20250312	101300	119468500	9680	9650	9680	9650	225
611	20250312	101200	117293750	9680	9680	9680	9680	26
612	20250312	101100	117042070	9690	9680	9690	9680	5
613	20250312	101000	116993660	9690	9690	9690	9690	10
614	20250312	100900	116896760	9690	9690	9690	9690	0
615	20250312	100800	116896760	9690	9680	9690	9680	227
616	20250312	100700	114699350	9630	9650	9680	9630	26
617	20250312	100600	114448170	9650	9650	9650	9650	5
618	20250312	100500	114399920	9650	9650	9650	9650	0
619	20250312	100400	114399920	9650	9650	9650	9650	0
620	20250312	100300	114399920	9650	9650	9650	9650	26
621	20250312	100200	114149020	9630	9630	9630	9630	0
622	20250312	100100	114149020	9630	9630	9630	9630	5
623	20250312	100000	114100870	9620	9680	9680	9620	159
624	20250312	095900	112562950	9620	9620	9620	9620	0
625	20250312	095800	112562950	9620	9680	9680	9620	118
626	20250312	095700	111426470	9670	9670	9670	9670	0
627	20250312	095600	111426470	9670	9670	9670	9670	0
628	20250312	095500	111426470	9670	9670	9670	9670	0
629	20250312	095400	111426470	9670	9650	9670	9630	224
630	20250312	095300	109268900	9670	9670	9670	9670	7
631	20250312	095200	109201210	9630	9630	9630	9630	0
632	20250312	095100	109201210	9630	9630	9630	9630	0
633	20250312	095000	109201210	9630	9625	9630	9625	17
634	20250312	094900	109037535	9620	9630	9630	9620	160
635	20250312	094800	107497785	9620	9620	9620	9620	0
636	20250312	094700	107497785	9620	9620	9620	9620	10
637	20250312	094600	107401585	9650	9650	9650	9620	1403
638	20250312	094500	93895335	9665	9660	9665	9660	14
639	20250312	094400	93760030	9640	9680	9680	9640	53
640	20250312	094300	93248990	9630	9630	9630	9630	0
641	20250312	094200	93248990	9630	9630	9630	9630	0
642	20250312	094100	93248990	9630	9640	9640	9630	214
643	20250312	094000	91187170	9630	9630	9630	9630	14
644	20250312	093900	91052350	9680	9680	9680	9680	4
645	20250312	093800	91013630	9630	9640	9640	9630	282
646	20250312	093700	88296970	9630	9630	9630	9630	0
647	20250312	093600	88296970	9630	9630	9630	9630	15
648	20250312	093500	88152520	9620	9620	9620	9620	0
649	20250312	093400	88152520	9620	9630	9650	9620	4254
650	20250312	093300	47216060	9660	9650	9660	9630	1028
651	20250312	093200	37302640	9650	9650	9650	9650	0
652	20250312	093100	37302640	9650	9650	9650	9650	0
653	20250312	093000	37302640	9650	9650	9650	9650	0
654	20250312	092900	37302640	9650	9650	9650	9650	0
655	20250312	092800	37302640	9650	9670	9680	9650	14
656	20250312	092700	37167290	9650	9650	9650	9650	0
657	20250312	092600	37167290	9650	9650	9650	9650	0
658	20250312	092500	37167290	9650	9650	9650	9650	4
659	20250312	092400	37128690	9650	9650	9650	9650	1
660	20250312	092300	37119040	9670	9670	9670	9670	0
661	20250312	092200	37119040	9670	9670	9670	9670	1
662	20250312	092100	37109370	9660	9650	9660	9640	125
663	20250312	092000	35903160	9650	9650	9650	9650	0
664	20250312	091900	35903160	9650	9650	9650	9650	4
665	20250312	091800	35864560	9650	9650	9650	9650	0
666	20250312	091700	35864560	9650	9670	9670	9650	57
667	20250312	091600	35313550	9640	9630	9650	9630	176
668	20250312	091500	33617290	9620	9670	9670	9620	81
669	20250312	091400	32836820	9620	9650	9660	9620	76
670	20250312	091300	32103320	9650	9650	9670	9640	571
671	20250312	091200	26583920	9650	9640	9670	9600	456
672	20250312	091100	22185060	9640	9610	9640	9610	517
673	20250312	091000	17216570	9610	9610	9610	9610	2
674	20250312	090900	17197350	9600	9600	9600	9600	0
675	20250312	090800	17197350	9600	9600	9600	9600	0
676	20250312	090700	17197350	9600	9630	9630	9600	355
677	20250312	090600	13786290	9620	9620	9620	9620	15
678	20250312	090500	13641990	9590	9590	9630	9590	25
679	20250312	090400	13401480	9590	9600	9600	9590	172
680	20250312	090300	11750600	9600	9590	9650	9590	33
681	20250312	090200	11433490	9590	9590	9590	9580	250
682	20250312	090100	9036160	9580	9580	9580	9580	29
683	20250312	090000	8758340	9580	9580	9600	9580	914