KissMeData/060720/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	194400	538654000	9280	9280	9280	9280	1358
3	20250310	194300	538654000	9280	9280	9280	9280	0
4	20250310	194200	538654000	9280	9280	9280	9280	0
5	20250310	194100	538654000	9280	9280	9280	9280	0
6	20250310	194000	538654000	9280	9280	9280	9280	0
7	20250310	193900	538654000	9280	9280	9280	9280	0
8	20250310	193800	538654000	9280	9280	9280	9280	0
9	20250310	193700	538654000	9280	9280	9280	9280	0
10	20250310	193600	538654000	9280	9280	9280	9280	0
11	20250310	193500	538654000	9280	9280	9280	9280	0
12	20250310	193400	538654000	9280	9280	9280	9280	0
13	20250310	193300	538654000	9280	9280	9280	9280	0
14	20250310	193200	538654000	9280	9280	9280	9280	0
15	20250310	193100	538654000	9280	9280	9280	9280	0
16	20250310	193000	538654000	9280	9280	9280	9280	0
17	20250310	192900	538654000	9280	9280	9280	9280	0
18	20250310	192800	538654000	9280	9280	9280	9280	0
19	20250310	192700	538654000	9280	9280	9280	9280	0
20	20250310	192600	538654000	9280	9280	9280	9280	0
21	20250310	192500	538654000	9280	9280	9280	9280	0
22	20250310	192400	538654000	9280	9280	9280	9280	0
23	20250310	192300	538654000	9280	9280	9280	9280	0
24	20250310	192200	538654000	9280	9280	9280	9280	0
25	20250310	192100	538654000	9280	9280	9280	9280	0
26	20250310	192000	538654000	9280	9280	9280	9280	0
27	20250310	191900	538654000	9280	9280	9280	9280	0
28	20250310	191800	538654000	9280	9280	9280	9280	0
29	20250310	191700	538654000	9280	9280	9280	9280	0
30	20250310	191600	538654000	9280	9280	9280	9280	0
31	20250310	191500	538654000	9280	9280	9280	9280	0
32	20250310	191400	538654000	9280	9280	9280	9280	1358
33	20250310	191300	538654000	9280	9280	9280	9280	0
34	20250310	191200	538654000	9280	9280	9280	9280	0
35	20250310	191100	538654000	9280	9280	9280	9280	0
36	20250310	191000	538654000	9280	9280	9280	9280	0
37	20250310	190900	538654000	9280	9280	9280	9280	0
38	20250310	190800	538654000	9280	9280	9280	9280	0
39	20250310	190700	538654000	9280	9280	9280	9280	0
40	20250310	190600	538654000	9280	9280	9280	9280	0
41	20250310	190500	538654000	9280	9280	9280	9280	0
42	20250310	190400	538654000	9280	9280	9280	9280	0
43	20250310	190300	538654000	9280	9280	9280	9280	0
44	20250310	190200	538654000	9280	9280	9280	9280	0
45	20250310	190100	538654000	9280	9280	9280	9280	0
46	20250310	190000	538654000	9280	9280	9280	9280	0
47	20250310	185900	538654000	9280	9280	9280	9280	0
48	20250310	185800	538654000	9280	9280	9280	9280	0
49	20250310	185700	538654000	9280	9280	9280	9280	0
50	20250310	185600	538654000	9280	9280	9280	9280	0
51	20250310	185500	538654000	9280	9280	9280	9280	0
52	20250310	185400	538654000	9280	9280	9280	9280	0
53	20250310	185300	538654000	9280	9280	9280	9280	0
54	20250310	185200	538654000	9280	9280	9280	9280	0
55	20250310	185100	538654000	9280	9280	9280	9280	0
56	20250310	185000	538654000	9280	9280	9280	9280	0
57	20250310	184900	538654000	9280	9280	9280	9280	0
58	20250310	184800	538654000	9280	9280	9280	9280	0
59	20250310	184700	538654000	9280	9280	9280	9280	0
60	20250310	184600	538654000	9280	9280	9280	9280	0
61	20250310	184500	538654000	9280	9280	9280	9280	0
62	20250310	184400	538654000	9280	9280	9280	9280	1358
63	20250310	184300	538654000	9280	9280	9280	9280	0
64	20250310	184200	538654000	9280	9280	9280	9280	0
65	20250310	184100	538654000	9280	9280	9280	9280	0
66	20250310	184000	538654000	9280	9280	9280	9280	0
67	20250310	183900	538654000	9280	9280	9280	9280	0
68	20250310	183800	538654000	9280	9280	9280	9280	0
69	20250310	183700	538654000	9280	9280	9280	9280	0
70	20250310	183600	538654000	9280	9280	9280	9280	0
71	20250310	183500	538654000	9280	9280	9280	9280	0
72	20250310	183400	538654000	9280	9280	9280	9280	0
73	20250310	183300	538654000	9280	9280	9280	9280	0
74	20250310	183200	538654000	9280	9280	9280	9280	0
75	20250310	183100	538654000	9280	9280	9280	9280	0
76	20250310	183000	538654000	9280	9280	9280	9280	0
77	20250310	182900	538654000	9280	9280	9280	9280	0
78	20250310	182800	538654000	9280	9280	9280	9280	0
79	20250310	182700	538654000	9280	9280	9280	9280	0
80	20250310	182600	538654000	9280	9280	9280	9280	0
81	20250310	182500	538654000	9280	9280	9280	9280	0
82	20250310	182400	538654000	9280	9280	9280	9280	0
83	20250310	182300	538654000	9280	9280	9280	9280	0
84	20250310	182200	538654000	9280	9280	9280	9280	0
85	20250310	182100	538654000	9280	9280	9280	9280	0
86	20250310	182000	538654000	9280	9280	9280	9280	0
87	20250310	181900	538654000	9280	9280	9280	9280	0
88	20250310	181800	538654000	9280	9280	9280	9280	0
89	20250310	181700	538654000	9280	9280	9280	9280	0
90	20250310	181600	538654000	9280	9280	9280	9280	0
91	20250310	181500	538654000	9280	9280	9280	9280	0
92	20250310	181400	538654000	9280	9280	9280	9280	1358
93	20250310	181300	538654000	9280	9280	9280	9280	0
94	20250310	181200	538654000	9280	9280	9280	9280	0
95	20250310	181100	538654000	9280	9280	9280	9280	0
96	20250310	181000	538654000	9280	9280	9280	9280	0
97	20250310	180900	538654000	9280	9280	9280	9280	0
98	20250310	180800	538654000	9280	9280	9280	9280	0
99	20250310	180700	538654000	9280	9280	9280	9280	0
100	20250310	180600	538654000	9280	9280	9280	9280	0
101	20250310	180500	538654000	9280	9280	9280	9280	0
102	20250310	180400	538654000	9280	9280	9280	9280	0
103	20250310	180300	538654000	9280	9280	9280	9280	0
104	20250310	180200	538654000	9280	9280	9280	9280	0
105	20250310	180100	538654000	9280	9280	9280	9280	0
106	20250310	180000	538654000	9280	9280	9280	9280	0
107	20250310	175900	538654000	9280	9280	9280	9280	0
108	20250310	175800	538654000	9280	9280	9280	9280	0
109	20250310	175700	538654000	9280	9280	9280	9280	0
110	20250310	175600	538654000	9280	9280	9280	9280	0
111	20250310	175500	538654000	9280	9280	9280	9280	0
112	20250310	175400	538654000	9280	9280	9280	9280	0
113	20250310	175300	538654000	9280	9280	9280	9280	0
114	20250310	175200	538654000	9280	9280	9280	9280	0
115	20250310	175100	538654000	9280	9280	9280	9280	0
116	20250310	175000	538654000	9280	9280	9280	9280	0
117	20250310	174900	538654000	9280	9280	9280	9280	0
118	20250310	174800	538654000	9280	9280	9280	9280	0
119	20250310	174700	538654000	9280	9280	9280	9280	0
120	20250310	174600	538654000	9280	9280	9280	9280	0
121	20250310	174500	538654000	9280	9280	9280	9280	0
122	20250310	174400	538654000	9280	9280	9280	9280	1358
123	20250310	174300	538654000	9280	9280	9280	9280	0
124	20250310	174200	538654000	9280	9280	9280	9280	0
125	20250310	174100	538654000	9280	9280	9280	9280	0
126	20250310	174000	538654000	9280	9280	9280	9280	0
127	20250310	173900	538654000	9280	9280	9280	9280	0
128	20250310	173800	538654000	9280	9280	9280	9280	0
129	20250310	173700	538654000	9280	9280	9280	9280	0
130	20250310	173600	538654000	9280	9280	9280	9280	0
131	20250310	173500	538654000	9280	9280	9280	9280	0
132	20250310	173400	538654000	9280	9280	9280	9280	0
133	20250310	173300	538654000	9280	9280	9280	9280	0
134	20250310	173200	538654000	9280	9280	9280	9280	0
135	20250310	173100	538654000	9280	9280	9280	9280	0
136	20250310	173000	538654000	9280	9280	9280	9280	0
137	20250310	172900	538654000	9280	9280	9280	9280	0
138	20250310	172800	538654000	9280	9280	9280	9280	0
139	20250310	172700	538654000	9280	9280	9280	9280	0
140	20250310	172600	538654000	9280	9280	9280	9280	0
141	20250310	172500	538654000	9280	9280	9280	9280	0
142	20250310	172400	538654000	9280	9280	9280	9280	0
143	20250310	172300	538654000	9280	9280	9280	9280	0
144	20250310	172200	538654000	9280	9280	9280	9280	0
145	20250310	172100	538654000	9280	9280	9280	9280	0
146	20250310	172000	538654000	9280	9280	9280	9280	0
147	20250310	171900	538654000	9280	9280	9280	9280	0
148	20250310	171800	538654000	9280	9280	9280	9280	0
149	20250310	171700	538654000	9280	9280	9280	9280	0
150	20250310	171600	538654000	9280	9280	9280	9280	0
151	20250310	171500	538654000	9280	9280	9280	9280	0
152	20250310	171400	538654000	9280	9280	9280	9280	1358
153	20250310	171300	538654000	9280	9280	9280	9280	0
154	20250310	171200	538654000	9280	9280	9280	9280	0
155	20250310	171100	538654000	9280	9280	9280	9280	0
156	20250310	171000	538654000	9280	9280	9280	9280	0
157	20250310	170900	538654000	9280	9280	9280	9280	0
158	20250310	170800	538654000	9280	9280	9280	9280	0
159	20250310	170700	538654000	9280	9280	9280	9280	0
160	20250310	170600	538654000	9280	9280	9280	9280	0
161	20250310	170500	538654000	9280	9280	9280	9280	0
162	20250310	170400	538654000	9280	9280	9280	9280	0
163	20250310	170300	538654000	9280	9280	9280	9280	0
164	20250310	170200	538654000	9280	9280	9280	9280	0
165	20250310	170100	538654000	9280	9280	9280	9280	0
166	20250310	170000	538654000	9280	9280	9280	9280	0
167	20250310	165900	538654000	9280	9280	9280	9280	0
168	20250310	165800	538654000	9280	9280	9280	9280	0
169	20250310	165700	538654000	9280	9280	9280	9280	0
170	20250310	165600	538654000	9280	9280	9280	9280	0
171	20250310	165500	538654000	9280	9280	9280	9280	0
172	20250310	165400	538654000	9280	9280	9280	9280	0
173	20250310	165300	538654000	9280	9280	9280	9280	0
174	20250310	165200	538654000	9280	9280	9280	9280	0
175	20250310	165100	538654000	9280	9280	9280	9280	0
176	20250310	165000	538654000	9280	9280	9280	9280	0
177	20250310	164900	538654000	9280	9280	9280	9280	0
178	20250310	164800	538654000	9280	9280	9280	9280	0
179	20250310	164700	538654000	9280	9280	9280	9280	0
180	20250310	164600	538654000	9280	9280	9280	9280	0
181	20250310	164500	538654000	9280	9280	9280	9280	0
182	20250310	164400	538654000	9280	9280	9280	9280	1358
183	20250310	164300	538654000	9280	9280	9280	9280	0
184	20250310	164200	538654000	9280	9280	9280	9280	0
185	20250310	164100	538654000	9280	9280	9280	9280	0
186	20250310	164000	538654000	9280	9280	9280	9280	0
187	20250310	163900	538654000	9280	9280	9280	9280	0
188	20250310	163800	538654000	9280	9280	9280	9280	0
189	20250310	163700	538654000	9280	9280	9280	9280	0
190	20250310	163600	538654000	9280	9280	9280	9280	0
191	20250310	163500	538654000	9280	9280	9280	9280	0
192	20250310	163400	538654000	9280	9280	9280	9280	0
193	20250310	163300	538654000	9280	9280	9280	9280	0
194	20250310	163200	538654000	9280	9280	9280	9280	0
195	20250310	163100	538654000	9280	9280	9280	9280	0
196	20250310	163000	538654000	9280	9280	9280	9280	0
197	20250310	162900	538654000	9280	9280	9280	9280	0
198	20250310	162800	538654000	9280	9280	9280	9280	0
199	20250310	162700	538654000	9280	9280	9280	9280	0
200	20250310	162600	538654000	9280	9280	9280	9280	0
201	20250310	162500	538654000	9280	9280	9280	9280	0
202	20250310	162400	538654000	9280	9280	9280	9280	0
203	20250310	162300	538654000	9280	9280	9280	9280	0
204	20250310	162200	538654000	9280	9280	9280	9280	0
205	20250310	162100	538654000	9280	9280	9280	9280	0
206	20250310	162000	538654000	9280	9280	9280	9280	0
207	20250310	161900	538654000	9280	9280	9280	9280	0
208	20250310	161800	538654000	9280	9280	9280	9280	0
209	20250310	161700	538654000	9280	9280	9280	9280	0
210	20250310	161600	538654000	9280	9280	9280	9280	0
211	20250310	161500	538654000	9280	9280	9280	9280	0
212	20250310	161400	538654000	9280	9280	9280	9280	1358
213	20250310	161300	538654000	9280	9280	9280	9280	0
214	20250310	161200	538654000	9280	9280	9280	9280	0
215	20250310	161100	538654000	9280	9280	9280	9280	0
216	20250310	161000	538654000	9280	9280	9280	9280	0
217	20250310	160900	538654000	9280	9280	9280	9280	0
218	20250310	160800	538654000	9280	9280	9280	9280	0
219	20250310	160700	538654000	9280	9280	9280	9280	0
220	20250310	160600	538654000	9280	9280	9280	9280	0
221	20250310	160500	538654000	9280	9280	9280	9280	0
222	20250310	160400	538654000	9280	9280	9280	9280	0
223	20250310	160300	538654000	9280	9280	9280	9280	0
224	20250310	160200	538654000	9280	9280	9280	9280	0
225	20250310	160100	538654000	9280	9280	9280	9280	0
226	20250310	160000	538654000	9280	9280	9280	9280	0
227	20250310	155900	538654000	9280	9280	9280	9280	0
228	20250310	155800	538654000	9280	9280	9280	9280	0
229	20250310	155700	538654000	9280	9280	9280	9280	0
230	20250310	155600	538654000	9280	9280	9280	9280	0
231	20250310	155500	538654000	9280	9280	9280	9280	0
232	20250310	155400	538654000	9280	9280	9280	9280	0
233	20250310	155300	538654000	9280	9280	9280	9280	0
234	20250310	155200	538654000	9280	9280	9280	9280	0
235	20250310	155100	538654000	9280	9280	9280	9280	0
236	20250310	155000	538654000	9280	9280	9280	9280	0
237	20250310	154900	538654000	9280	9280	9280	9280	0
238	20250310	154800	538654000	9280	9280	9280	9280	0
239	20250310	154700	538654000	9280	9280	9280	9280	0
240	20250310	154600	538654000	9280	9280	9280	9280	0
241	20250310	154500	538654000	9280	9280	9280	9280	0
242	20250310	154400	538654000	9280	9280	9280	9280	1358
243	20250310	154300	538654000	9280	9280	9280	9280	0
244	20250310	154200	538654000	9280	9280	9280	9280	0
245	20250310	154100	538654000	9280	9280	9280	9280	0
246	20250310	154000	538654000	9280	9280	9280	9280	0
247	20250310	153900	538654000	9280	9280	9280	9280	0
248	20250310	153800	538654000	9280	9280	9280	9280	0
249	20250310	153700	538654000	9280	9280	9280	9280	0
250	20250310	153600	538654000	9280	9280	9280	9280	0
251	20250310	153500	538654000	9280	9280	9280	9280	0
252	20250310	153400	538654000	9280	9280	9280	9280	0
253	20250310	153300	538654000	9280	9280	9280	9280	0
254	20250310	153200	538654000	9280	9280	9280	9280	0
255	20250310	153100	538654000	9280	9280	9280	9280	0
256	20250310	153000	538654000	9280	9280	9280	9280	1358
257	20250310	152900	526051760	9290	9290	9290	9290	0
258	20250310	152800	526051760	9290	9290	9290	9290	0
259	20250310	152700	526051760	9290	9290	9290	9290	0
260	20250310	152600	526051760	9290	9290	9290	9290	0
261	20250310	152500	526051760	9290	9290	9290	9290	0
262	20250310	152400	526051760	9290	9290	9290	9290	0
263	20250310	152300	526051760	9290	9290	9290	9290	0
264	20250310	152200	526051760	9290	9290	9290	9290	0
265	20250310	152100	526051760	9290	9290	9290	9290	0
266	20250310	152000	526051760	9290	9290	9290	9290	0
267	20250310	151900	526051760	9290	9300	9300	9290	145
268	20250310	151800	524704690	9310	9310	9310	9290	250
269	20250310	151700	522381550	9310	9310	9310	9310	2
270	20250310	151600	522362930	9310	9280	9310	9280	194
271	20250310	151500	520562280	9290	9300	9300	9290	220
272	20250310	151400	518516890	9300	9290	9300	9290	53
273	20250310	151300	518024510	9290	9290	9290	9290	0
274	20250310	151200	518024510	9290	9290	9290	9290	20
275	20250310	151100	517838710	9300	9300	9300	9300	911
276	20250310	151000	509366410	9300	9300	9300	9300	62
277	20250310	150900	508789810	9280	9270	9280	9270	57
278	20250310	150800	508261150	9270	9290	9290	9270	683
279	20250310	150700	501929690	9310	9310	9310	9310	46
280	20250310	150600	501501430	9310	9320	9320	9240	5126
281	20250310	150500	454019180	9330	9320	9330	9320	87
282	20250310	150400	453207550	9330	9330	9330	9330	0
283	20250310	150300	453207550	9330	9330	9330	9330	460
284	20250310	150200	448915750	9330	9330	9330	9330	30
285	20250310	150100	448635850	9330	9330	9330	9330	262
286	20250310	150000	446191390	9330	9360	9360	9330	218
287	20250310	145900	444155620	9360	9360	9360	9360	70
288	20250310	145800	443500420	9350	9360	9360	9350	35
289	20250310	145700	443172840	9360	9350	9360	9350	155
290	20250310	145600	441722890	9350	9350	9350	9350	50
291	20250310	145500	441255390	9360	9360	9360	9350	754
292	20250310	145400	434204710	9360	9360	9360	9360	34
293	20250310	145300	433886470	9360	9360	9370	9360	107
294	20250310	145200	432884230	9360	9360	9360	9360	50
295	20250310	145100	432416230	9360	9370	9370	9350	129
296	20250310	145000	431208570	9360	9370	9370	9360	52
297	20250310	144900	430721510	9370	9360	9370	9360	87
298	20250310	144800	429906490	9350	9370	9370	9350	167
299	20250310	144700	428343600	9370	9370	9370	9370	88
300	20250310	144600	427519040	9370	9370	9370	9370	36
301	20250310	144500	427181720	9370	9370	9370	9370	95
302	20250310	144400	426291570	9370	9370	9370	9370	17
303	20250310	144300	426132280	9370	9370	9370	9340	764
304	20250310	144200	418990170	9360	9360	9360	9360	131
305	20250310	144100	417764010	9370	9360	9370	9360	113
306	20250310	144000	416705380	9360	9360	9360	9360	58
307	20250310	143900	416162500	9370	9370	9370	9360	82
308	20250310	143800	415394340	9370	9360	9370	9360	22
309	20250310	143700	415188250	9360	9360	9360	9360	147
310	20250310	143600	413812330	9360	9360	9360	9360	156
311	20250310	143500	412352170	9370	9360	9370	9360	87
312	20250310	143400	411537320	9360	9360	9360	9360	33
313	20250310	143300	411228440	9360	9360	9370	9360	104
314	20250310	143200	410254300	9360	9370	9370	9360	34
315	20250310	143100	409935900	9360	9370	9380	9360	258
316	20250310	143000	407520080	9370	9370	9370	9370	32
317	20250310	142900	407220240	9370	9380	9380	9370	178
318	20250310	142800	405552210	9370	9380	9380	9370	34
319	20250310	142700	405233300	9380	9380	9380	9380	79
320	20250310	142600	404492280	9360	9380	9380	9360	62
321	20250310	142500	403911610	9380	9380	9380	9370	106
322	20250310	142400	402917340	9380	9380	9380	9380	33
323	20250310	142300	402607800	9380	9380	9380	9380	104
324	20250310	142200	401632280	9380	9380	9380	9380	0
325	20250310	142100	401632280	9380	9380	9380	9380	78
326	20250310	142000	400900640	9380	9380	9380	9380	0
327	20250310	141900	400900640	9380	9380	9380	9380	45
328	20250310	141800	400478540	9380	9380	9380	9380	4
329	20250310	141700	400441020	9380	9380	9380	9380	79
330	20250310	141600	399700000	9390	9390	9390	9390	0
331	20250310	141500	399700000	9390	9370	9390	9370	138
332	20250310	141400	398406490	9370	9370	9370	9370	0
333	20250310	141300	398406490	9370	9370	9370	9370	79
334	20250310	141200	397666260	9380	9380	9380	9380	0
335	20250310	141100	397666260	9380	9380	9380	9380	70
336	20250310	141000	397009660	9380	9380	9380	9380	0
337	20250310	140900	397009660	9380	9390	9390	9360	98
338	20250310	140800	396090960	9390	9390	9390	9390	0
339	20250310	140700	396090960	9390	9390	9390	9390	45
340	20250310	140600	395668410	9370	9370	9370	9370	0
341	20250310	140500	395668410	9370	9390	9390	9370	154
342	20250310	140400	394224010	9380	9380	9380	9380	14
343	20250310	140300	394092690	9380	9390	9390	9380	50
344	20250310	140200	393623240	9390	9390	9390	9390	0
345	20250310	140100	393623240	9390	9390	9390	9390	86
346	20250310	140000	392815700	9390	9390	9390	9390	0
347	20250310	135900	392815700	9390	9390	9390	9390	53
348	20250310	135800	392318030	9360	9360	9360	9360	0
349	20250310	135700	392318030	9360	9390	9390	9360	163
350	20250310	135600	390790460	9390	9390	9390	9390	0
351	20250310	135500	390790460	9390	9390	9390	9390	46
352	20250310	135400	390358520	9390	9390	9390	9390	0
353	20250310	135300	390358520	9390	9390	9400	9390	145
354	20250310	135200	388996760	9380	9380	9380	9380	0
355	20250310	135100	388996760	9380	9390	9390	9380	82
356	20250310	135000	388226990	9390	9390	9390	9390	50
357	20250310	134900	387757490	9390	9390	9390	9390	62
358	20250310	134800	387175310	9380	9380	9380	9380	0
359	20250310	134700	387175310	9380	9380	9380	9380	53
360	20250310	134600	386678170	9380	9380	9380	9380	0
361	20250310	134500	386678170	9380	9380	9380	9380	70
362	20250310	134400	386021570	9360	9360	9360	9360	30
363	20250310	134300	385740770	9370	9370	9370	9370	46
364	20250310	134200	385309750	9370	9380	9380	9370	1157
365	20250310	134100	374463170	9380	9370	9380	9370	51
366	20250310	134000	373984910	9380	9380	9380	9380	81
367	20250310	133900	373225130	9390	9390	9390	9390	45
368	20250310	133800	372802580	9390	9390	9390	9390	1
369	20250310	133700	372793190	9390	9390	9390	9390	70
370	20250310	133600	372135890	9390	9390	9390	9390	0
371	20250310	133500	372135890	9390	9390	9390	9390	12
372	20250310	133400	372023210	9390	9380	9390	9380	62
373	20250310	133300	371441210	9380	9380	9380	9380	5
374	20250310	133200	371394310	9390	9390	9390	9390	62
375	20250310	133100	370812130	9390	9390	9390	9390	5
376	20250310	133000	370765180	9390	9390	9400	9390	89
377	20250310	132900	369929400	9390	9390	9390	9390	31
378	20250310	132800	369638310	9390	9380	9390	9380	84
379	20250310	132700	368849880	9390	9390	9390	9390	10
380	20250310	132600	368755980	9390	9400	9400	9390	46
381	20250310	132500	368324030	9400	9400	9400	9400	33
382	20250310	132400	368013830	9400	9400	9400	9400	29
383	20250310	132300	367741230	9400	9400	9400	9400	0
384	20250310	132200	367741230	9400	9400	9400	9400	53
385	20250310	132100	367243030	9400	9400	9400	9400	10
386	20250310	132000	367149030	9400	9400	9400	9400	77
387	20250310	131900	366425230	9400	9400	9400	9400	0
388	20250310	131800	366425230	9400	9400	9400	9400	45
389	20250310	131700	366002230	9400	9400	9400	9400	0
390	20250310	131600	366002230	9400	9380	9400	9380	74
391	20250310	131500	365306690	9400	9400	9400	9400	244
392	20250310	131400	363013090	9410	9400	9410	9400	347
393	20250310	131300	359750830	9400	9400	9400	9400	478
394	20250310	131200	355257630	9400	9400	9400	9400	71
395	20250310	131100	354590230	9400	9390	9400	9390	433
396	20250310	131000	350520070	9390	9390	9390	9390	76
397	20250310	130900	349806430	9390	9390	9390	9390	20
398	20250310	130800	349618630	9390	9390	9390	9390	46
399	20250310	130700	349186690	9390	9390	9390	9390	0
400	20250310	130600	349186690	9390	9390	9390	9390	45
401	20250310	130500	348764140	9390	9390	9390	9390	1
402	20250310	130400	348754750	9390	9390	9390	9390	84
403	20250310	130300	347965990	9390	9390	9390	9390	0
404	20250310	130200	347965990	9390	9390	9390	9390	103
405	20250310	130100	346998820	9390	9390	9390	9390	6
406	20250310	130000	346942480	9390	9380	9390	9380	193
407	20250310	125900	345131410	9390	9390	9390	9390	29
408	20250310	125800	344859100	9390	9390	9390	9390	24
409	20250310	125700	344633740	9390	9390	9390	9390	26
410	20250310	125600	344389600	9390	9390	9390	9390	62
411	20250310	125500	343807420	9400	9390	9400	9390	174
412	20250310	125400	342173550	9390	9390	9390	9390	45
413	20250310	125300	341751000	9390	9390	9390	9390	0
414	20250310	125200	341751000	9390	9390	9390	9390	81
415	20250310	125100	340990410	9390	9390	9390	9390	32
416	20250310	125000	340689930	9390	9390	9390	9390	59
417	20250310	124900	340135920	9390	9390	9390	9390	2
418	20250310	124800	340117140	9390	9390	9390	9390	80
419	20250310	124700	339365940	9380	9380	9380	9380	0
420	20250310	124600	339365940	9380	9380	9380	9380	18
421	20250310	124500	339197100	9380	9380	9380	9380	173
422	20250310	124400	337574360	9400	9390	9400	9390	172
423	20250310	124300	335958560	9380	9380	9380	9380	0
424	20250310	124200	335958560	9380	9390	9390	9380	49
425	20250310	124100	335498490	9390	9390	9390	9390	0
426	20250310	124000	335498490	9390	9390	9390	9390	105
427	20250310	123900	334512540	9390	9390	9390	9390	0
428	20250310	123800	334512540	9390	9390	9390	9390	45
429	20250310	123700	334089990	9390	9390	9390	9390	300
430	20250310	123600	331272990	9380	9390	9390	9380	83
431	20250310	123500	330493670	9390	9390	9390	9390	0
432	20250310	123400	330493670	9390	9390	9390	9390	53
433	20250310	123300	329996000	9400	9400	9400	9400	0
434	20250310	123200	329996000	9400	9400	9400	9390	161
435	20250310	123100	328483400	9400	9400	9400	9400	1
436	20250310	123000	328474000	9390	9390	9390	9390	56
437	20250310	122900	327948160	9390	9390	9390	9390	3
438	20250310	122800	327919990	9390	9390	9390	9390	81
439	20250310	122700	327159400	9390	9390	9390	9390	45
440	20250310	122600	326736850	9390	9390	9390	9390	45
441	20250310	122500	326314300	9390	9390	9390	9390	1
442	20250310	122400	326304910	9390	9390	9390	9390	80
443	20250310	122300	325553710	9390	9390	9390	9390	0
444	20250310	122200	325553710	9390	9390	9390	9390	53
445	20250310	122100	325056040	9400	9400	9400	9400	0
446	20250310	122000	325056040	9400	9390	9400	9390	451
447	20250310	121900	320821120	9390	9390	9390	9390	5
448	20250310	121800	320774170	9390	9390	9390	9390	46
449	20250310	121700	320342230	9390	9390	9390	9390	0
450	20250310	121600	320342230	9390	9370	9390	9370	93
451	20250310	121500	319468980	9390	9390	9390	9390	0
452	20250310	121400	319468980	9390	9390	9390	9390	49
453	20250310	121300	319008870	9390	9390	9390	9390	0
454	20250310	121200	319008870	9390	9390	9390	9390	72
455	20250310	121100	318332790	9390	9390	9390	9390	0
456	20250310	121000	318332790	9390	9390	9390	9390	70
457	20250310	120900	317675490	9390	9390	9390	9390	0
458	20250310	120800	317675490	9390	9390	9390	9390	80
459	20250310	120700	316924290	9390	9390	9390	9390	0
460	20250310	120600	316924290	9390	9390	9390	9390	46
461	20250310	120500	316492350	9390	9390	9390	9390	0
462	20250310	120400	316492350	9390	9390	9390	9390	155
463	20250310	120300	315036900	9390	9390	9390	9390	0
464	20250310	120200	315036900	9390	9390	9390	9390	0
465	20250310	120100	315036900	9390	9390	9390	9390	45
466	20250310	120000	314614350	9390	9390	9390	9390	2
467	20250310	115900	314595570	9390	9390	9390	9390	100
468	20250310	115800	313656570	9390	9390	9390	9390	0
469	20250310	115700	313656570	9390	9390	9390	9390	54
470	20250310	115600	313149510	9390	9390	9390	9390	0
471	20250310	115500	313149510	9390	9390	9390	9390	73
472	20250310	115400	312464040	9390	9390	9390	9390	5
473	20250310	115300	312417090	9390	9390	9390	9390	45
474	20250310	115200	311994540	9390	9390	9390	9390	0
475	20250310	115100	311994540	9390	9390	9390	9390	91
476	20250310	115000	311140050	9390	9390	9390	9390	5
477	20250310	114900	311093100	9390	9390	9390	9390	62
478	20250310	114800	310510920	9390	9390	9390	9390	0
479	20250310	114700	310510920	9390	9390	9390	9390	72
480	20250310	114600	309834840	9390	9390	9390	9390	0
481	20250310	114500	309834840	9390	9380	9390	9380	65
482	20250310	114400	309224590	9390	9390	9390	9390	0
483	20250310	114300	309224590	9390	9380	9390	9375	118
484	20250310	114200	308116965	9380	9380	9380	9380	0
485	20250310	114100	308116965	9380	9380	9380	9380	40
486	20250310	114000	307741765	9380	9380	9380	9380	0
487	20250310	113900	307741765	9380	9380	9380	9380	100
488	20250310	113800	306803765	9380	9380	9380	9380	769
489	20250310	113700	299590545	9380	9380	9380	9380	45
490	20250310	113600	299168445	9370	9370	9370	9370	568
491	20250310	113500	293846285	9360	9360	9360	9360	148
492	20250310	113400	292461005	9360	9360	9360	9360	101
493	20250310	113300	291515645	9360	9360	9360	9360	56
494	20250310	113200	290991485	9370	9370	9370	9370	0
495	20250310	113100	290991485	9370	9350	9370	9350	33
496	20250310	113000	290682815	9350	9350	9350	9350	104
497	20250310	112900	289710415	9350	9345	9350	9345	61
498	20250310	112800	289140180	9350	9350	9350	9350	0
499	20250310	112700	289140180	9350	9360	9360	9350	295
500	20250310	112600	286380960	9370	9370	9370	9370	0
501	20250310	112500	286380960	9370	9370	9370	9360	45
502	20250310	112400	285959710	9360	9360	9360	9360	63
503	20250310	112300	285370030	9370	9370	9370	9370	72
504	20250310	112200	284695390	9370	9370	9370	9370	0
505	20250310	112100	284695390	9370	9370	9370	9370	62
506	20250310	112000	284114450	9370	9370	9370	9370	50
507	20250310	111900	283645950	9370	9370	9370	9370	107
508	20250310	111800	282643360	9370	9370	9370	9370	2
509	20250310	111700	282624620	9380	9370	9380	9370	43
510	20250310	111600	282221700	9380	9380	9380	9380	1
511	20250310	111500	282212320	9380	9380	9380	9370	84
512	20250310	111400	281424410	9380	9380	9380	9380	0
513	20250310	111300	281424410	9380	9390	9390	9380	45
514	20250310	111200	281002290	9360	9360	9360	9360	0
515	20250310	111100	281002290	9360	9390	9390	9360	885
516	20250310	111000	272716140	9390	9390	9390	9390	0
517	20250310	110900	272716140	9390	9390	9390	9390	93
518	20250310	110800	271842870	9390	9390	9390	9390	0
519	20250310	110700	271842870	9390	9360	9390	9360	133
520	20250310	110600	270595780	9380	9380	9380	9380	11
521	20250310	110500	270492600	9380	9380	9380	9380	95
522	20250310	110400	269601500	9380	9380	9380	9380	0
523	20250310	110300	269601500	9380	9390	9390	9380	165
524	20250310	110200	268053300	9390	9390	9390	9390	8
525	20250310	110100	267978180	9390	9390	9390	9390	47
526	20250310	110000	267536850	9380	9380	9380	9380	0
527	20250310	105900	267536850	9380	9380	9380	9380	106
528	20250310	105800	266542570	9380	9380	9380	9380	551
529	20250310	105700	261374190	9390	9390	9390	9380	62
530	20250310	105600	260792080	9390	9380	9390	9380	101
531	20250310	105500	259844350	9350	9330	9350	9330	3165
532	20250310	105400	230283960	9350	9350	9350	9350	0
533	20250310	105300	230283960	9350	9350	9350	9350	46
534	20250310	105200	229853860	9350	9320	9350	9320	380
535	20250310	105100	226306290	9320	9320	9320	9320	97
536	20250310	105000	225402250	9310	9320	9320	9310	219
537	20250310	104900	223363190	9340	9340	9340	9340	77
538	20250310	104800	222644010	9330	9340	9340	9330	344
539	20250310	104700	219434480	9340	9350	9350	9340	97
540	20250310	104600	218527560	9340	9350	9350	9340	12
541	20250310	104500	218415470	9340	9340	9340	9340	51
542	20250310	104400	217939130	9350	9350	9350	9350	0
543	20250310	104300	217939130	9350	9350	9350	9350	79
544	20250310	104200	217200480	9350	9350	9350	9350	11
545	20250310	104100	217097630	9350	9300	9350	9300	1184
546	20250310	104000	206055310	9300	9300	9300	9300	35
547	20250310	103900	205729810	9290	9280	9290	9280	52
548	20250310	103800	205247230	9270	9270	9270	9270	0
549	20250310	103700	205247230	9270	9270	9270	9270	346
550	20250310	103600	202039810	9270	9270	9270	9270	16
551	20250310	103500	201891490	9270	9270	9270	9270	33
552	20250310	103400	201585580	9270	9270	9270	9270	7
553	20250310	103300	201520690	9260	9260	9260	9260	386
554	20250310	103200	197946330	9260	9260	9260	9260	23
555	20250310	103100	197733350	9260	9270	9270	9260	581
556	20250310	103000	192352360	9270	9270	9270	9260	338
557	20250310	102900	189220930	9270	9270	9270	9270	102
558	20250310	102800	188275390	9270	9270	9270	9270	79
559	20250310	102700	187543060	9270	9270	9270	9270	64
560	20250310	102600	186949780	9270	9270	9270	9270	296
561	20250310	102500	184205860	9270	9270	9270	9270	4
562	20250310	102400	184168780	9270	9270	9270	9270	5
563	20250310	102300	184122430	9280	9280	9280	9280	1
564	20250310	102200	184113150	9270	9270	9270	9270	0
565	20250310	102100	184113150	9270	9260	9270	9260	213
566	20250310	102000	182139170	9280	9280	9280	9280	1
567	20250310	101900	182129890	9270	9280	9280	9270	4
568	20250310	101800	182092790	9280	9280	9280	9280	0
569	20250310	101700	182092790	9280	9280	9280	9280	21
570	20250310	101600	181897910	9260	9260	9260	9260	1
571	20250310	101500	181888650	9260	9260	9260	9260	200
572	20250310	101400	180036650	9260	9260	9260	9260	90
573	20250310	101300	179203250	9260	9260	9260	9260	52
574	20250310	101200	178721730	9260	9260	9260	9260	0
575	20250310	101100	178721730	9260	9260	9260	9260	150
576	20250310	101000	177332730	9260	9275	9275	9260	142
577	20250310	100900	176017795	9260	9270	9270	9260	207
578	20250310	100800	174100815	9270	9270	9270	9270	1
579	20250310	100700	174091545	9270	9260	9270	9260	220
580	20250310	100600	172052345	9260	9270	9270	9250	1068
581	20250310	100500	162165225	9280	9290	9290	9280	60
582	20250310	100400	161608125	9290	9280	9290	9280	852
583	20250310	100300	153697595	9250	9250	9250	9250	0
584	20250310	100200	153697595	9250	9250	9250	9250	0
585	20250310	100100	153697595	9250	9250	9250	9250	1
586	20250310	100000	153688345	9250	9290	9290	9250	138
587	20250310	095900	152411805	9290	9260	9290	9250	663
588	20250310	095800	146277615	9290	9300	9300	9250	1450
589	20250310	095700	132846375	9300	9300	9300	9300	3
590	20250310	095600	132818475	9310	9310	9310	9310	1
591	20250310	095500	132809165	9320	9320	9320	9320	1
592	20250310	095400	132799845	9310	9310	9310	9310	5
593	20250310	095300	132753295	9310	9310	9310	9310	1
594	20250310	095200	132743985	9310	9300	9310	9280	104
595	20250310	095100	131777865	9310	9310	9310	9310	5
596	20250310	095000	131731315	9310	9280	9310	9280	5
597	20250310	094900	131684855	9280	9280	9280	9280	360
598	20250310	094800	128344055	9280	9290	9290	9280	145
599	20250310	094700	126998275	9300	9300	9300	9300	10
600	20250310	094600	126905275	9300	9290	9300	9290	101
601	20250310	094500	125966975	9300	9300	9300	9300	10
602	20250310	094400	125873975	9320	9320	9320	9320	10
603	20250310	094300	125780775	9320	9310	9320	9310	6
604	20250310	094200	125724865	9305	9305	9305	9305	1
605	20250310	094100	125715560	9290	9300	9300	9290	1097
606	20250310	094000	115514060	9320	9320	9320	9320	22
607	20250310	093900	115309020	9320	9320	9320	9320	0
608	20250310	093800	115309020	9320	9320	9320	9320	0
609	20250310	093700	115309020	9320	9300	9320	9300	129
610	20250310	093600	114108840	9330	9330	9330	9330	5
611	20250310	093500	114062190	9330	9310	9330	9310	183
612	20250310	093400	112357540	9320	9320	9320	9320	0
613	20250310	093300	112357540	9320	9320	9320	9320	2
614	20250310	093200	112338900	9320	9320	9320	9320	2
615	20250310	093100	112320260	9320	9290	9320	9290	107
616	20250310	093000	111323300	9290	9290	9290	9290	0
617	20250310	092900	111323300	9290	9290	9290	9290	0
618	20250310	092800	111323300	9290	9290	9290	9290	0
619	20250310	092700	111323300	9290	9300	9320	9290	840
620	20250310	092600	103511760	9320	9300	9320	9300	130
621	20250310	092500	102300540	9320	9330	9330	9320	230
622	20250310	092400	100156640	9330	9330	9330	9330	0
623	20250310	092300	100156640	9330	9330	9330	9320	30
624	20250310	092200	99876970	9340	9340	9340	9340	0
625	20250310	092100	99876970	9340	9330	9340	9330	102
626	20250310	092000	98925300	9330	9320	9330	9320	21
627	20250310	091900	98729570	9320	9310	9320	9310	56
628	20250310	091800	98207660	9300	9300	9300	9300	0
629	20250310	091700	98207660	9300	9320	9320	9300	793
630	20250310	091600	90826110	9310	9330	9330	9310	17
631	20250310	091500	90667820	9330	9310	9330	9310	42
632	20250310	091400	90276200	9330	9330	9330	9330	0
633	20250310	091300	90276200	9330	9320	9330	9320	240
634	20250310	091200	88037940	9300	9310	9310	9300	537
635	20250310	091100	83039560	9330	9330	9330	9330	1
636	20250310	091000	83030230	9310	9320	9320	9310	68
637	20250310	090900	82397140	9320	9320	9330	9320	27
638	20250310	090800	82145460	9310	9330	9330	9310	21
639	20250310	090700	81949550	9330	9330	9330	9330	0
640	20250310	090600	81949550	9330	9310	9330	9310	220
641	20250310	090500	79900950	9350	9340	9370	9340	28
642	20250310	090400	79639230	9340	9300	9340	9300	499
643	20250310	090300	74986940	9300	9230	9300	9220	525
644	20250310	090200	70119680	9220	9260	9300	9220	1943
645	20250310	090100	52105940	9260	9230	9260	9230	1159
646	20250310	090000	41386060	9230	9170	9330	9170	4510