KissMeData/044820/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	193100	124417800	9770	9770	9770	9770	288
3	20250317	193000	124417800	9770	9770	9770	9770	0
4	20250317	192900	124417800	9770	9770	9770	9770	0
5	20250317	192800	124417800	9770	9770	9770	9770	0
6	20250317	192700	124417800	9770	9770	9770	9770	0
7	20250317	192600	124417800	9770	9770	9770	9770	0
8	20250317	192500	124417800	9770	9770	9770	9770	0
9	20250317	192400	124417800	9770	9770	9770	9770	0
10	20250317	192300	124417800	9770	9770	9770	9770	0
11	20250317	192200	124417800	9770	9770	9770	9770	0
12	20250317	192100	124417800	9770	9770	9770	9770	0
13	20250317	192000	124417800	9770	9770	9770	9770	0
14	20250317	191900	124417800	9770	9770	9770	9770	0
15	20250317	191800	124417800	9770	9770	9770	9770	0
16	20250317	191700	124417800	9770	9770	9770	9770	0
17	20250317	191600	124417800	9770	9770	9770	9770	0
18	20250317	191500	124417800	9770	9770	9770	9770	0
19	20250317	191400	124417800	9770	9770	9770	9770	0
20	20250317	191300	124417800	9770	9770	9770	9770	0
21	20250317	191200	124417800	9770	9770	9770	9770	0
22	20250317	191100	124417800	9770	9770	9770	9770	0
23	20250317	191000	124417800	9770	9770	9770	9770	0
24	20250317	190900	124417800	9770	9770	9770	9770	0
25	20250317	190800	124417800	9770	9770	9770	9770	0
26	20250317	190700	124417800	9770	9770	9770	9770	0
27	20250317	190600	124417800	9770	9770	9770	9770	0
28	20250317	190500	124417800	9770	9770	9770	9770	0
29	20250317	190400	124417800	9770	9770	9770	9770	0
30	20250317	190300	124417800	9770	9770	9770	9770	0
31	20250317	190200	124417800	9770	9770	9770	9770	0
32	20250317	190100	124417800	9770	9770	9770	9770	288
33	20250317	190000	124417800	9770	9770	9770	9770	0
34	20250317	185900	124417800	9770	9770	9770	9770	0
35	20250317	185800	124417800	9770	9770	9770	9770	0
36	20250317	185700	124417800	9770	9770	9770	9770	0
37	20250317	185600	124417800	9770	9770	9770	9770	0
38	20250317	185500	124417800	9770	9770	9770	9770	0
39	20250317	185400	124417800	9770	9770	9770	9770	0
40	20250317	185300	124417800	9770	9770	9770	9770	0
41	20250317	185200	124417800	9770	9770	9770	9770	0
42	20250317	185100	124417800	9770	9770	9770	9770	0
43	20250317	185000	124417800	9770	9770	9770	9770	0
44	20250317	184900	124417800	9770	9770	9770	9770	0
45	20250317	184800	124417800	9770	9770	9770	9770	0
46	20250317	184700	124417800	9770	9770	9770	9770	0
47	20250317	184600	124417800	9770	9770	9770	9770	0
48	20250317	184500	124417800	9770	9770	9770	9770	0
49	20250317	184400	124417800	9770	9770	9770	9770	0
50	20250317	184300	124417800	9770	9770	9770	9770	0
51	20250317	184200	124417800	9770	9770	9770	9770	0
52	20250317	184100	124417800	9770	9770	9770	9770	0
53	20250317	184000	124417800	9770	9770	9770	9770	0
54	20250317	183900	124417800	9770	9770	9770	9770	0
55	20250317	183800	124417800	9770	9770	9770	9770	0
56	20250317	183700	124417800	9770	9770	9770	9770	0
57	20250317	183600	124417800	9770	9770	9770	9770	0
58	20250317	183500	124417800	9770	9770	9770	9770	0
59	20250317	183400	124417800	9770	9770	9770	9770	0
60	20250317	183300	124417800	9770	9770	9770	9770	0
61	20250317	183200	124417800	9770	9770	9770	9770	0
62	20250317	183100	124417800	9770	9770	9770	9770	288
63	20250317	183000	124417800	9770	9770	9770	9770	0
64	20250317	182900	124417800	9770	9770	9770	9770	0
65	20250317	182800	124417800	9770	9770	9770	9770	0
66	20250317	182700	124417800	9770	9770	9770	9770	0
67	20250317	182600	124417800	9770	9770	9770	9770	0
68	20250317	182500	124417800	9770	9770	9770	9770	0
69	20250317	182400	124417800	9770	9770	9770	9770	0
70	20250317	182300	124417800	9770	9770	9770	9770	0
71	20250317	182200	124417800	9770	9770	9770	9770	0
72	20250317	182100	124417800	9770	9770	9770	9770	0
73	20250317	182000	124417800	9770	9770	9770	9770	0
74	20250317	181900	124417800	9770	9770	9770	9770	0
75	20250317	181800	124417800	9770	9770	9770	9770	0
76	20250317	181700	124417800	9770	9770	9770	9770	0
77	20250317	181600	124417800	9770	9770	9770	9770	0
78	20250317	181500	124417800	9770	9770	9770	9770	0
79	20250317	181400	124417800	9770	9770	9770	9770	0
80	20250317	181300	124417800	9770	9770	9770	9770	0
81	20250317	181200	124417800	9770	9770	9770	9770	0
82	20250317	181100	124417800	9770	9770	9770	9770	0
83	20250317	181000	124417800	9770	9770	9770	9770	0
84	20250317	180900	124417800	9770	9770	9770	9770	0
85	20250317	180800	124417800	9770	9770	9770	9770	0
86	20250317	180700	124417800	9770	9770	9770	9770	0
87	20250317	180600	124417800	9770	9770	9770	9770	0
88	20250317	180500	124417800	9770	9770	9770	9770	0
89	20250317	180400	124417800	9770	9770	9770	9770	0
90	20250317	180300	124417800	9770	9770	9770	9770	0
91	20250317	180200	124417800	9770	9770	9770	9770	0
92	20250317	180100	124417800	9770	9770	9770	9770	288
93	20250317	180000	124417800	9770	9770	9770	9770	0
94	20250317	175900	124417800	9770	9770	9770	9770	0
95	20250317	175800	124417800	9770	9770	9770	9770	0
96	20250317	175700	124417800	9770	9770	9770	9770	0
97	20250317	175600	124417800	9770	9770	9770	9770	0
98	20250317	175500	124417800	9770	9770	9770	9770	0
99	20250317	175400	124417800	9770	9770	9770	9770	0
100	20250317	175300	124417800	9770	9770	9770	9770	0
101	20250317	175200	124417800	9770	9770	9770	9770	0
102	20250317	175100	124417800	9770	9770	9770	9770	0
103	20250317	175000	124417800	9770	9770	9770	9770	0
104	20250317	174900	124417800	9770	9770	9770	9770	0
105	20250317	174800	124417800	9770	9770	9770	9770	0
106	20250317	174700	124417800	9770	9770	9770	9770	0
107	20250317	174600	124417800	9770	9770	9770	9770	0
108	20250317	174500	124417800	9770	9770	9770	9770	0
109	20250317	174400	124417800	9770	9770	9770	9770	0
110	20250317	174300	124417800	9770	9770	9770	9770	0
111	20250317	174200	124417800	9770	9770	9770	9770	0
112	20250317	174100	124417800	9770	9770	9770	9770	0
113	20250317	174000	124417800	9770	9770	9770	9770	0
114	20250317	173900	124417800	9770	9770	9770	9770	0
115	20250317	173800	124417800	9770	9770	9770	9770	0
116	20250317	173700	124417800	9770	9770	9770	9770	0
117	20250317	173600	124417800	9770	9770	9770	9770	0
118	20250317	173500	124417800	9770	9770	9770	9770	0
119	20250317	173400	124417800	9770	9770	9770	9770	0
120	20250317	173300	124417800	9770	9770	9770	9770	0
121	20250317	173200	124417800	9770	9770	9770	9770	0
122	20250317	173100	124417800	9770	9770	9770	9770	288
123	20250317	173000	124417800	9770	9770	9770	9770	0
124	20250317	172900	124417800	9770	9770	9770	9770	0
125	20250317	172800	124417800	9770	9770	9770	9770	0
126	20250317	172700	124417800	9770	9770	9770	9770	0
127	20250317	172600	124417800	9770	9770	9770	9770	0
128	20250317	172500	124417800	9770	9770	9770	9770	0
129	20250317	172400	124417800	9770	9770	9770	9770	0
130	20250317	172300	124417800	9770	9770	9770	9770	0
131	20250317	172200	124417800	9770	9770	9770	9770	0
132	20250317	172100	124417800	9770	9770	9770	9770	0
133	20250317	172000	124417800	9770	9770	9770	9770	0
134	20250317	171900	124417800	9770	9770	9770	9770	0
135	20250317	171800	124417800	9770	9770	9770	9770	0
136	20250317	171700	124417800	9770	9770	9770	9770	0
137	20250317	171600	124417800	9770	9770	9770	9770	0
138	20250317	171500	124417800	9770	9770	9770	9770	0
139	20250317	171400	124417800	9770	9770	9770	9770	0
140	20250317	171300	124417800	9770	9770	9770	9770	0
141	20250317	171200	124417800	9770	9770	9770	9770	0
142	20250317	171100	124417800	9770	9770	9770	9770	0
143	20250317	171000	124417800	9770	9770	9770	9770	0
144	20250317	170900	124417800	9770	9770	9770	9770	0
145	20250317	170800	124417800	9770	9770	9770	9770	0
146	20250317	170700	124417800	9770	9770	9770	9770	0
147	20250317	170600	124417800	9770	9770	9770	9770	0
148	20250317	170500	124417800	9770	9770	9770	9770	0
149	20250317	170400	124417800	9770	9770	9770	9770	0
150	20250317	170300	124417800	9770	9770	9770	9770	0
151	20250317	170200	124417800	9770	9770	9770	9770	0
152	20250317	170100	124417800	9770	9770	9770	9770	288
153	20250317	170000	124417800	9770	9770	9770	9770	0
154	20250317	165900	124417800	9770	9770	9770	9770	0
155	20250317	165800	124417800	9770	9770	9770	9770	0
156	20250317	165700	124417800	9770	9770	9770	9770	0
157	20250317	165600	124417800	9770	9770	9770	9770	0
158	20250317	165500	124417800	9770	9770	9770	9770	0
159	20250317	165400	124417800	9770	9770	9770	9770	0
160	20250317	165300	124417800	9770	9770	9770	9770	0
161	20250317	165200	124417800	9770	9770	9770	9770	0
162	20250317	165100	124417800	9770	9770	9770	9770	0
163	20250317	165000	124417800	9770	9770	9770	9770	0
164	20250317	164900	124417800	9770	9770	9770	9770	0
165	20250317	164800	124417800	9770	9770	9770	9770	0
166	20250317	164700	124417800	9770	9770	9770	9770	0
167	20250317	164600	124417800	9770	9770	9770	9770	0
168	20250317	164500	124417800	9770	9770	9770	9770	0
169	20250317	164400	124417800	9770	9770	9770	9770	0
170	20250317	164300	124417800	9770	9770	9770	9770	0
171	20250317	164200	124417800	9770	9770	9770	9770	0
172	20250317	164100	124417800	9770	9770	9770	9770	0
173	20250317	164000	124417800	9770	9770	9770	9770	0
174	20250317	163900	124417800	9770	9770	9770	9770	0
175	20250317	163800	124417800	9770	9770	9770	9770	0
176	20250317	163700	124417800	9770	9770	9770	9770	0
177	20250317	163600	124417800	9770	9770	9770	9770	0
178	20250317	163500	124417800	9770	9770	9770	9770	0
179	20250317	163400	124417800	9770	9770	9770	9770	0
180	20250317	163300	124417800	9770	9770	9770	9770	0
181	20250317	163200	124417800	9770	9770	9770	9770	0
182	20250317	163100	124417800	9770	9770	9770	9770	288
183	20250317	163000	124417800	9770	9770	9770	9770	0
184	20250317	162900	124417800	9770	9770	9770	9770	0
185	20250317	162800	124417800	9770	9770	9770	9770	0
186	20250317	162700	124417800	9770	9770	9770	9770	0
187	20250317	162600	124417800	9770	9770	9770	9770	0
188	20250317	162500	124417800	9770	9770	9770	9770	0
189	20250317	162400	124417800	9770	9770	9770	9770	0
190	20250317	162300	124417800	9770	9770	9770	9770	0
191	20250317	162200	124417800	9770	9770	9770	9770	0
192	20250317	162100	124417800	9770	9770	9770	9770	0
193	20250317	162000	124417800	9770	9770	9770	9770	0
194	20250317	161900	124417800	9770	9770	9770	9770	0
195	20250317	161800	124417800	9770	9770	9770	9770	0
196	20250317	161700	124417800	9770	9770	9770	9770	0
197	20250317	161600	124417800	9770	9770	9770	9770	0
198	20250317	161500	124417800	9770	9770	9770	9770	0
199	20250317	161400	124417800	9770	9770	9770	9770	0
200	20250317	161300	124417800	9770	9770	9770	9770	0
201	20250317	161200	124417800	9770	9770	9770	9770	0
202	20250317	161100	124417800	9770	9770	9770	9770	0
203	20250317	161000	124417800	9770	9770	9770	9770	0
204	20250317	160900	124417800	9770	9770	9770	9770	0
205	20250317	160800	124417800	9770	9770	9770	9770	0
206	20250317	160700	124417800	9770	9770	9770	9770	0
207	20250317	160600	124417800	9770	9770	9770	9770	0
208	20250317	160500	124417800	9770	9770	9770	9770	0
209	20250317	160400	124417800	9770	9770	9770	9770	0
210	20250317	160300	124417800	9770	9770	9770	9770	0
211	20250317	160200	124417800	9770	9770	9770	9770	0
212	20250317	160100	124417800	9770	9770	9770	9770	288
213	20250317	160000	124417800	9770	9770	9770	9770	0
214	20250317	155900	124417800	9770	9770	9770	9770	0
215	20250317	155800	124417800	9770	9770	9770	9770	0
216	20250317	155700	124417800	9770	9770	9770	9770	0
217	20250317	155600	124417800	9770	9770	9770	9770	0
218	20250317	155500	124417800	9770	9770	9770	9770	0
219	20250317	155400	124417800	9770	9770	9770	9770	0
220	20250317	155300	124417800	9770	9770	9770	9770	0
221	20250317	155200	124417800	9770	9770	9770	9770	0
222	20250317	155100	124417800	9770	9770	9770	9770	0
223	20250317	155000	124417800	9770	9770	9770	9770	0
224	20250317	154900	124417800	9770	9770	9770	9770	0
225	20250317	154800	124417800	9770	9770	9770	9770	0
226	20250317	154700	124417800	9770	9770	9770	9770	0
227	20250317	154600	124417800	9770	9770	9770	9770	0
228	20250317	154500	124417800	9770	9770	9770	9770	0
229	20250317	154400	124417800	9770	9770	9770	9770	0
230	20250317	154300	124417800	9770	9770	9770	9770	0
231	20250317	154200	124417800	9770	9770	9770	9770	0
232	20250317	154100	124417800	9770	9770	9770	9770	0
233	20250317	154000	124417800	9770	9770	9770	9770	0
234	20250317	153900	124417800	9770	9770	9770	9770	0
235	20250317	153800	124417800	9770	9770	9770	9770	0
236	20250317	153700	124417800	9770	9770	9770	9770	0
237	20250317	153600	124417800	9770	9770	9770	9770	0
238	20250317	153500	124417800	9770	9770	9770	9770	0
239	20250317	153400	124417800	9770	9770	9770	9770	0
240	20250317	153300	124417800	9770	9770	9770	9770	0
241	20250317	153200	124417800	9770	9770	9770	9770	0
242	20250317	153100	124417800	9770	9770	9770	9770	288
243	20250317	153000	124417800	9770	9770	9770	9770	288
244	20250317	152900	121604040	9820	9820	9820	9820	0
245	20250317	152800	121604040	9820	9820	9820	9820	0
246	20250317	152700	121604040	9820	9820	9820	9820	0
247	20250317	152600	121604040	9820	9820	9820	9820	0
248	20250317	152500	121604040	9820	9820	9820	9820	0
249	20250317	152400	121604040	9820	9820	9820	9820	0
250	20250317	152300	121604040	9820	9820	9820	9820	0
251	20250317	152200	121604040	9820	9820	9820	9820	0
252	20250317	152100	121604040	9820	9820	9820	9820	0
253	20250317	152000	121604040	9820	9820	9820	9820	0
254	20250317	151900	121604040	9820	9820	9820	9820	0
255	20250317	151800	121604040	9820	9800	9820	9770	106
256	20250317	151700	120568300	9820	9810	9820	9810	68
257	20250317	151600	119900850	9820	9820	9820	9820	115
258	20250317	151500	118771550	9820	9820	9820	9820	67
259	20250317	151400	118113610	9810	9810	9810	9810	87
260	20250317	151300	117260140	9810	9810	9810	9810	33
261	20250317	151200	116936410	9810	9800	9810	9790	273
262	20250317	151100	114260220	9790	9780	9790	9780	78
263	20250317	151000	113497120	9780	9780	9780	9780	166
264	20250317	150900	111873640	9780	9780	9780	9780	167
265	20250317	150800	110240380	9780	9780	9780	9780	116
266	20250317	150700	109105900	9780	9780	9780	9770	69
267	20250317	150600	108431100	9780	9780	9780	9780	121
268	20250317	150500	107247720	9780	9780	9780	9780	100
269	20250317	150400	106269720	9770	9770	9770	9770	16
270	20250317	150300	106113400	9770	9770	9770	9770	0
271	20250317	150200	106113400	9770	9770	9770	9770	0
272	20250317	150100	106113400	9770	9770	9770	9770	0
273	20250317	150000	106113400	9770	9770	9770	9770	3
274	20250317	145900	106084090	9780	9780	9780	9780	0
275	20250317	145800	106084090	9780	9780	9780	9780	0
276	20250317	145700	106084090	9780	9780	9780	9780	0
277	20250317	145600	106084090	9780	9780	9780	9780	0
278	20250317	145500	106084090	9780	9780	9780	9780	0
279	20250317	145400	106084090	9780	9780	9780	9780	0
280	20250317	145300	106084090	9780	9780	9780	9780	0
281	20250317	145200	106084090	9780	9780	9780	9780	0
282	20250317	145100	106084090	9780	9780	9780	9780	0
283	20250317	145000	106084090	9780	9780	9780	9780	0
284	20250317	144900	106084090	9780	9780	9780	9780	0
285	20250317	144800	106084090	9780	9780	9780	9780	0
286	20250317	144700	106084090	9780	9780	9780	9780	0
287	20250317	144600	106084090	9780	9780	9780	9780	0
288	20250317	144500	106084090	9780	9780	9780	9780	0
289	20250317	144400	106084090	9780	9780	9780	9780	0
290	20250317	144300	106084090	9780	9780	9780	9780	0
291	20250317	144200	106084090	9780	9780	9780	9780	0
292	20250317	144100	106084090	9780	9780	9780	9780	0
293	20250317	144000	106084090	9780	9780	9780	9780	0
294	20250317	143900	106084090	9780	9760	9780	9760	31
295	20250317	143800	105781510	9770	9770	9770	9770	0
296	20250317	143700	105781510	9770	9770	9770	9770	1
297	20250317	143600	105771740	9790	9790	9790	9790	0
298	20250317	143500	105771740	9790	9790	9790	9790	0
299	20250317	143400	105771740	9790	9790	9790	9790	15
300	20250317	143300	105624890	9790	9790	9790	9790	0
301	20250317	143200	105624890	9790	9790	9790	9790	0
302	20250317	143100	105624890	9790	9790	9790	9790	0
303	20250317	143000	105624890	9790	9780	9790	9780	116
304	20250317	142900	104490250	9790	9790	9790	9790	0
305	20250317	142800	104490250	9790	9790	9790	9790	12
306	20250317	142700	104372770	9790	9790	9790	9790	137
307	20250317	142600	103031540	9790	9790	9790	9790	13
308	20250317	142500	102904270	9790	9790	9790	9790	13
309	20250317	142400	102777000	9780	9780	9780	9770	150
310	20250317	142300	101311000	9790	9790	9790	9790	13
311	20250317	142200	101183730	9790	9790	9790	9790	13
312	20250317	142100	101056460	9790	9790	9790	9790	1
313	20250317	142000	101046670	9790	9790	9790	9790	12
314	20250317	141900	100929190	9790	9790	9790	9790	13
315	20250317	141800	100801920	9790	9790	9790	9790	0
316	20250317	141700	100801920	9790	9790	9790	9790	13
317	20250317	141600	100674650	9790	9790	9790	9790	35
318	20250317	141500	100332000	9790	9790	9790	9790	0
319	20250317	141400	100332000	9790	9790	9790	9790	13
320	20250317	141300	100204730	9780	9780	9780	9780	13
321	20250317	141200	100077590	9780	9780	9780	9780	1
322	20250317	141100	100067810	9780	9780	9780	9780	13
323	20250317	141000	99940670	9770	9770	9770	9770	0
324	20250317	140900	99940670	9770	9770	9770	9770	0
325	20250317	140800	99940670	9770	9770	9770	9770	13
326	20250317	140700	99813660	9760	9760	9760	9760	41
327	20250317	140600	99413500	9760	9760	9760	9760	0
328	20250317	140500	99413500	9760	9760	9760	9760	13
329	20250317	140400	99286620	9760	9760	9760	9760	3
330	20250317	140300	99257340	9760	9760	9760	9760	0
331	20250317	140200	99257340	9760	9750	9760	9750	513
332	20250317	140100	94252230	9750	9750	9750	9750	13
333	20250317	140000	94125480	9750	9750	9750	9750	0
334	20250317	135900	94125480	9750	9750	9750	9750	13
335	20250317	135800	93998730	9750	9750	9750	9750	13
336	20250317	135700	93871980	9750	9750	9750	9750	0
337	20250317	135600	93871980	9750	9750	9750	9750	13
338	20250317	135500	93745230	9750	9750	9750	9750	14
339	20250317	135400	93608730	9750	9750	9750	9750	0
340	20250317	135300	93608730	9750	9750	9750	9750	13
341	20250317	135200	93481980	9750	9750	9750	9750	12
342	20250317	135100	93364980	9750	9750	9750	9750	0
343	20250317	135000	93364980	9750	9750	9750	9750	13
344	20250317	134900	93238230	9750	9750	9750	9750	0
345	20250317	134800	93238230	9750	9750	9750	9750	13
346	20250317	134700	93111480	9750	9750	9750	9750	14
347	20250317	134600	92974980	9750	9750	9750	9750	0
348	20250317	134500	92974980	9750	9750	9750	9750	13
349	20250317	134400	92848230	9750	9750	9750	9750	13
350	20250317	134300	92721480	9750	9750	9750	9750	0
351	20250317	134200	92721480	9750	9750	9750	9750	13
352	20250317	134100	92594730	9750	9750	9750	9750	13
353	20250317	134000	92467980	9750	9750	9750	9750	0
354	20250317	133900	92467980	9750	9750	9750	9750	13
355	20250317	133800	92341230	9750	9750	9750	9750	13
356	20250317	133700	92214480	9750	9750	9750	9750	2
357	20250317	133600	92194980	9750	9750	9750	9750	13
358	20250317	133500	92068230	9750	9750	9750	9750	13
359	20250317	133400	91941480	9750	9750	9750	9750	0
360	20250317	133300	91941480	9750	9750	9750	9750	26
361	20250317	133200	91687980	9750	9750	9750	9750	13
362	20250317	133100	91561230	9750	9750	9750	9750	0
363	20250317	133000	91561230	9750	9750	9750	9750	0
364	20250317	132900	91561230	9750	9760	9760	9750	36
365	20250317	132800	91210090	9760	9760	9760	9760	0
366	20250317	132700	91210090	9760	9760	9760	9760	13
367	20250317	132600	91083210	9760	9760	9760	9760	13
368	20250317	132500	90956330	9760	9760	9760	9760	0
369	20250317	132400	90956330	9760	9760	9760	9760	12
370	20250317	132300	90839210	9760	9760	9760	9760	14
371	20250317	132200	90702570	9760	9760	9760	9760	11
372	20250317	132100	90595210	9770	9770	9770	9770	14
373	20250317	132000	90458430	9760	9760	9760	9760	3
374	20250317	131900	90429150	9760	9760	9760	9760	0
375	20250317	131800	90429150	9760	9760	9760	9760	23
376	20250317	131700	90204670	9760	9760	9760	9760	13
377	20250317	131600	90077790	9760	9760	9760	9760	0
378	20250317	131500	90077790	9760	9760	9760	9760	13
379	20250317	131400	89950910	9760	9760	9760	9760	15
380	20250317	131300	89804510	9760	9760	9760	9760	0
381	20250317	131200	89804510	9760	9760	9760	9760	26
382	20250317	131100	89550750	9760	9760	9760	9760	0
383	20250317	131000	89550750	9760	9760	9760	9760	26
384	20250317	130900	89296990	9750	9750	9750	9750	13
385	20250317	130800	89170240	9720	9720	9720	9720	0
386	20250317	130700	89170240	9720	9720	9720	9720	0
387	20250317	130600	89170240	9720	9720	9720	9720	0
388	20250317	130500	89170240	9720	9750	9750	9720	10
389	20250317	130400	89072980	9760	9760	9760	9760	14
390	20250317	130300	88936340	9760	9760	9760	9760	13
391	20250317	130200	88809460	9760	9760	9760	9760	95
392	20250317	130100	87882260	9760	9760	9760	9760	13
393	20250317	130000	87755380	9760	9760	9760	9760	13
394	20250317	125900	87628500	9760	9760	9760	9760	0
395	20250317	125800	87628500	9760	9760	9760	9760	25
396	20250317	125700	87384500	9760	9760	9760	9760	26
397	20250317	125600	87130740	9760	9760	9760	9760	0
398	20250317	125500	87130740	9760	9760	9760	9760	0
399	20250317	125400	87130740	9760	9760	9760	9760	0
400	20250317	125300	87130740	9760	9760	9760	9760	0
401	20250317	125200	87130740	9760	9760	9760	9760	44
402	20250317	125100	86701300	9760	9750	9760	9750	38
403	20250317	125000	86330460	9750	9760	9760	9750	9
404	20250317	124900	86242700	9760	9760	9760	9760	13
405	20250317	124800	86115820	9760	9760	9760	9760	29
406	20250317	124700	85832780	9760	9760	9760	9760	0
407	20250317	124600	85832780	9760	9760	9760	9760	0
408	20250317	124500	85832780	9760	9760	9760	9760	0
409	20250317	124400	85832780	9760	9760	9760	9760	0
410	20250317	124300	85832780	9760	9760	9760	9760	67
411	20250317	124200	85178860	9760	9760	9760	9760	13
412	20250317	124100	85051980	9760	9760	9760	9760	0
413	20250317	124000	85051980	9760	9760	9760	9760	16
414	20250317	123900	84895820	9760	9760	9760	9760	13
415	20250317	123800	84768940	9750	9750	9760	9750	92
416	20250317	123700	83871930	9740	9740	9740	9740	9
417	20250317	123600	83784270	9740	9740	9740	9740	13
418	20250317	123500	83657650	9740	9740	9740	9740	0
419	20250317	123400	83657650	9740	9740	9740	9740	13
420	20250317	123300	83531030	9740	9740	9740	9740	0
421	20250317	123200	83531030	9740	9740	9740	9740	14
422	20250317	123100	83394670	9740	9740	9740	9740	13
423	20250317	123000	83268050	9740	9740	9740	9740	1
424	20250317	122900	83258310	9730	9730	9730	9730	12
425	20250317	122800	83141550	9730	9730	9730	9730	13
426	20250317	122700	83015060	9730	9730	9730	9730	0
427	20250317	122600	83015060	9730	9720	9730	9720	13
428	20250317	122500	82888580	9720	9720	9720	9720	13
429	20250317	122400	82762220	9720	9720	9720	9720	0
430	20250317	122300	82762220	9720	9720	9720	9720	26
431	20250317	122200	82509500	9720	9720	9720	9720	13
432	20250317	122100	82383140	9710	9710	9710	9710	0
433	20250317	122000	82383140	9710	9720	9720	9710	2
434	20250317	121900	82363710	9720	9720	9720	9720	13
435	20250317	121800	82237350	9720	9720	9720	9720	0
436	20250317	121700	82237350	9720	9720	9720	9720	13
437	20250317	121600	82110990	9720	9720	9720	9720	13
438	20250317	121500	81984630	9720	9720	9720	9720	0
439	20250317	121400	81984630	9720	9720	9720	9720	13
440	20250317	121300	81858270	9720	9720	9720	9720	14
441	20250317	121200	81722190	9720	9720	9720	9720	0
442	20250317	121100	81722190	9720	9720	9720	9720	25
443	20250317	121000	81479190	9720	9720	9720	9720	26
444	20250317	120900	81226470	9710	9710	9710	9710	0
445	20250317	120800	81226470	9710	9710	9710	9710	13
446	20250317	120700	81100240	9720	9720	9720	9720	1
447	20250317	120600	81090520	9720	9720	9720	9720	0
448	20250317	120500	81090520	9720	9720	9720	9720	0
449	20250317	120400	81090520	9720	9720	9720	9720	17
450	20250317	120300	80925280	9720	9720	9720	9720	0
451	20250317	120200	80925280	9720	9720	9720	9720	13
452	20250317	120100	80798920	9710	9710	9710	9710	11
453	20250317	120000	80692110	9710	9710	9710	9710	0
454	20250317	115900	80692110	9710	9710	9710	9710	21
455	20250317	115800	80488200	9700	9710	9710	9700	26
456	20250317	115700	80235750	9700	9700	9700	9700	0
457	20250317	115600	80235750	9700	9700	9700	9700	4
458	20250317	115500	80196950	9705	9705	9705	9705	0
459	20250317	115400	80196950	9705	9705	9705	9705	0
460	20250317	115300	80196950	9705	9705	9705	9705	13
461	20250317	115200	80070785	9705	9705	9705	9705	0
462	20250317	115100	80070785	9705	9705	9705	9705	13
463	20250317	115000	79944620	9705	9705	9705	9705	26
464	20250317	114900	79692290	9710	9710	9710	9710	0
465	20250317	114800	79692290	9710	9710	9710	9710	13
466	20250317	114700	79566060	9710	9710	9710	9710	14
467	20250317	114600	79430120	9700	9700	9700	9700	0
468	20250317	114500	79430120	9700	9700	9700	9700	25
469	20250317	114400	79187620	9700	9700	9700	9700	0
470	20250317	114300	79187620	9700	9700	9700	9700	0
471	20250317	114200	79187620	9700	9700	9700	9700	0
472	20250317	114100	79187620	9700	9710	9710	9700	28
473	20250317	114000	78915760	9710	9710	9710	9710	0
474	20250317	113900	78915760	9710	9710	9710	9710	26
475	20250317	113800	78663300	9710	9710	9710	9710	0
476	20250317	113700	78663300	9710	9710	9710	9710	0
477	20250317	113600	78663300	9710	9710	9710	9710	0
478	20250317	113500	78663300	9710	9710	9710	9700	116
479	20250317	113400	77537070	9710	9710	9710	9710	0
480	20250317	113300	77537070	9710	9700	9710	9700	23
481	20250317	113200	77313840	9710	9710	9710	9710	27
482	20250317	113100	77051670	9720	9720	9720	9720	0
483	20250317	113000	77051670	9720	9720	9720	9720	0
484	20250317	112900	77051670	9720	9720	9720	9720	0
485	20250317	112800	77051670	9720	9720	9720	9720	0
486	20250317	112700	77051670	9720	9730	9730	9720	15
487	20250317	112600	76905740	9730	9730	9730	9730	13
488	20250317	112500	76779250	9740	9740	9740	9740	13
489	20250317	112400	76652630	9770	9770	9770	9770	0
490	20250317	112300	76652630	9770	9780	9780	9770	15
491	20250317	112200	76505950	9780	9780	9780	9780	0
492	20250317	112100	76505950	9780	9770	9780	9770	17
493	20250317	112000	76339720	9770	9820	9820	9560	1414
494	20250317	111900	62672580	9830	9830	9830	9830	0
495	20250317	111800	62672580	9830	9830	9840	9830	33
496	20250317	111700	62348060	9840	9840	9840	9840	0
497	20250317	111600	62348060	9840	9830	9840	9830	23
498	20250317	111500	62121820	9840	9850	9850	9840	58
499	20250317	111400	61550850	9850	9840	9850	9840	14
500	20250317	111300	61412970	9830	9830	9830	9830	3
501	20250317	111200	61383480	9830	9770	9830	9770	1611
502	20250317	111100	45603150	9770	9770	9770	9770	0
503	20250317	111000	45603150	9770	9770	9770	9770	22
504	20250317	110900	45388210	9770	9770	9770	9770	13
505	20250317	110800	45261200	9770	9770	9770	9770	0
506	20250317	110700	45261200	9770	9770	9770	9770	20
507	20250317	110600	45065800	9770	9770	9770	9770	26
508	20250317	110500	44811780	9770	9770	9770	9770	0
509	20250317	110400	44811780	9770	9760	9770	9760	256
510	20250317	110300	42312660	9750	9750	9750	9750	0
511	20250317	110200	42312660	9750	9750	9750	9750	0
512	20250317	110100	42312660	9750	9750	9750	9750	0
513	20250317	110000	42312660	9750	9770	9770	9750	41
514	20250317	105900	41912430	9760	9760	9760	9760	0
515	20250317	105800	41912430	9760	9760	9760	9760	6
516	20250317	105700	41853870	9760	9760	9770	9760	24
517	20250317	105600	41619500	9760	9770	9770	9760	5
518	20250317	105500	41570690	9770	9770	9770	9770	13
519	20250317	105400	41443680	9770	9770	9770	9770	22
520	20250317	105300	41228740	9770	9770	9770	9770	0
521	20250317	105200	41228740	9770	9770	9770	9770	13
522	20250317	105100	41101730	9770	9770	9770	9770	13
523	20250317	105000	40974720	9770	9770	9770	9770	0
524	20250317	104900	40974720	9770	9770	9770	9760	18
525	20250317	104800	40798880	9770	9770	9770	9770	13
526	20250317	104700	40671870	9770	9770	9770	9770	1
527	20250317	104600	40662100	9760	9760	9760	9760	25
528	20250317	104500	40418100	9760	9760	9760	9760	13
529	20250317	104400	40291220	9750	9750	9750	9750	1
530	20250317	104300	40281470	9750	9750	9750	9750	0
531	20250317	104200	40281470	9750	9760	9760	9750	36
532	20250317	104100	39930300	9760	9760	9760	9760	0
533	20250317	104000	39930300	9760	9760	9760	9760	0
534	20250317	103900	39930300	9760	9760	9770	9760	40
535	20250317	103800	39539890	9770	9770	9770	9770	0
536	20250317	103700	39539890	9770	9700	9770	9700	1277
537	20250317	103600	27101130	9680	9680	9680	9680	255
538	20250317	103500	24632730	9660	9660	9660	9660	0
539	20250317	103400	24632730	9660	9660	9660	9660	0
540	20250317	103300	24632730	9660	9660	9660	9660	0
541	20250317	103200	24632730	9660	9660	9660	9660	0
542	20250317	103100	24632730	9660	9660	9660	9660	0
543	20250317	103000	24632730	9660	9660	9660	9660	0
544	20250317	102900	24632730	9660	9660	9660	9660	0
545	20250317	102800	24632730	9660	9660	9660	9660	0
546	20250317	102700	24632730	9660	9690	9690	9660	321
547	20250317	102600	21525550	9680	9680	9680	9680	0
548	20250317	102500	21525550	9680	9680	9680	9680	0
549	20250317	102400	21525550	9680	9680	9680	9680	0
550	20250317	102300	21525550	9680	9680	9680	9680	0
551	20250317	102200	21525550	9680	9680	9680	9680	0
552	20250317	102100	21525550	9680	9680	9680	9680	0
553	20250317	102000	21525550	9680	9680	9680	9680	0
554	20250317	101900	21525550	9680	9680	9680	9680	0
555	20250317	101800	21525550	9680	9680	9680	9680	0
556	20250317	101700	21525550	9680	9680	9680	9680	0
557	20250317	101600	21525550	9680	9710	9710	9680	158
558	20250317	101500	19992880	9740	9740	9740	9740	0
559	20250317	101400	19992880	9740	9740	9740	9740	0
560	20250317	101300	19992880	9740	9740	9740	9740	0
561	20250317	101200	19992880	9740	9740	9740	9740	8
562	20250317	101100	19914960	9750	9750	9750	9750	0
563	20250317	101000	19914960	9750	9750	9750	9750	0
564	20250317	100900	19914960	9750	9750	9750	9750	0
565	20250317	100800	19914960	9750	9750	9750	9750	0
566	20250317	100700	19914960	9750	9750	9750	9750	1
567	20250317	100600	19905210	9750	9750	9750	9750	0
568	20250317	100500	19905210	9750	9750	9750	9750	0
569	20250317	100400	19905210	9750	9750	9750	9750	0
570	20250317	100300	19905210	9750	9750	9750	9750	0
571	20250317	100200	19905210	9750	9710	9750	9710	460
572	20250317	100100	15434200	9710	9710	9710	9710	0
573	20250317	100000	15434200	9710	9640	9720	9640	701
574	20250317	095900	8667350	9640	9640	9640	9640	10
575	20250317	095800	8570950	9650	9650	9650	9650	0
576	20250317	095700	8570950	9650	9650	9650	9650	0
577	20250317	095600	8570950	9650	9650	9650	9650	0
578	20250317	095500	8570950	9650	9650	9650	9650	0
579	20250317	095400	8570950	9650	9650	9650	9650	1
580	20250317	095300	8561300	9660	9660	9660	9660	0
581	20250317	095200	8561300	9660	9660	9660	9660	0
582	20250317	095100	8561300	9660	9660	9660	9660	0
583	20250317	095000	8561300	9660	9660	9660	9660	0
584	20250317	094900	8561300	9660	9660	9660	9660	0
585	20250317	094800	8561300	9660	9660	9660	9660	0
586	20250317	094700	8561300	9660	9660	9660	9660	0
587	20250317	094600	8561300	9660	9660	9660	9660	0
588	20250317	094500	8561300	9660	9660	9660	9660	0
589	20250317	094400	8561300	9660	9660	9660	9660	1
590	20250317	094300	8551640	9670	9670	9670	9670	0
591	20250317	094200	8551640	9670	9670	9670	9670	0
592	20250317	094100	8551640	9670	9670	9670	9670	0
593	20250317	094000	8551640	9670	9670	9670	9670	0
594	20250317	093900	8551640	9670	9670	9670	9670	0
595	20250317	093800	8551640	9670	9680	9680	9670	615
596	20250317	093700	2603360	9670	9670	9670	9670	0
597	20250317	093600	2603360	9670	9670	9670	9670	0
598	20250317	093500	2603360	9670	9670	9670	9670	0
599	20250317	093400	2603360	9670	9670	9670	9670	0
600	20250317	093300	2603360	9670	9700	9700	9670	132
601	20250317	093200	1324250	9720	9720	9720	9720	0
602	20250317	093100	1324250	9720	9720	9720	9720	0
603	20250317	093000	1324250	9720	9720	9720	9720	18
604	20250317	092900	1149290	9670	9560	9670	9560	119
605	20250317	092800	9560	9560	9560	9560	9560	0
606	20250317	092700	9560	9560	9560	9560	9560	0
607	20250317	092600	9560	9560	9560	9560	9560	0
608	20250317	092500	9560	9560	9560	9560	9560	0
609	20250317	092400	9560	9560	9560	9560	9560	0
610	20250317	092300	9560	9560	9560	9560	9560	0
611	20250317	092200	9560	9560	9560	9560	9560	0
612	20250317	092100	9560	9560	9560	9560	9560	0
613	20250317	092000	9560	9560	9560	9560	9560	0
614	20250317	091900	9560	9560	9560	9560	9560	0
615	20250317	091800	9560	9560	9560	9560	9560	0
616	20250317	091700	9560	9560	9560	9560	9560	0
617	20250317	091600	9560	9560	9560	9560	9560	0
618	20250317	091500	9560	9560	9560	9560	9560	0
619	20250317	091400	9560	9560	9560	9560	9560	0
620	20250317	091300	9560	9560	9560	9560	9560	0
621	20250317	091200	9560	9560	9560	9560	9560	0
622	20250317	091100	9560	9560	9560	9560	9560	0
623	20250317	091000	9560	9560	9560	9560	9560	0
624	20250317	090900	9560	9560	9560	9560	9560	0
625	20250317	090800	9560	9560	9560	9560	9560	0
626	20250317	090700	9560	9560	9560	9560	9560	0
627	20250317	090600	9560	9560	9560	9560	9560	0
628	20250317	090500	9560	9560	9560	9560	9560	0
629	20250317	090400	9560	9560	9560	9560	9560	0
630	20250317	090300	9560	9560	9560	9560	9560	0
631	20250317	090200	9560	9560	9560	9560	9560	0
632	20250317	090100	9560	9560	9560	9560	9560	0
633	20250317	090000	9560	9560	9560	9560	9560	1