KissMeData/092070/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	200600	366607620	9780	9780	9780	9780	200
3	20250312	200500	366607620	9780	9780	9780	9780	0
4	20250312	200400	366607620	9780	9780	9780	9780	0
5	20250312	200300	366607620	9780	9780	9780	9780	0
6	20250312	200200	366607620	9780	9780	9780	9780	0
7	20250312	200100	366607620	9780	9780	9780	9780	0
8	20250312	200000	366607620	9780	9780	9780	9780	0
9	20250312	195900	366607620	9780	9780	9780	9780	0
10	20250312	195800	366607620	9780	9780	9780	9780	0
11	20250312	195700	366607620	9780	9780	9780	9780	0
12	20250312	195600	366607620	9780	9780	9780	9780	0
13	20250312	195500	366607620	9780	9780	9780	9780	0
14	20250312	195400	366607620	9780	9780	9780	9780	0
15	20250312	195300	366607620	9780	9780	9780	9780	0
16	20250312	195200	366607620	9780	9780	9780	9780	0
17	20250312	195100	366607620	9780	9780	9780	9780	0
18	20250312	195000	366607620	9780	9780	9780	9780	0
19	20250312	194900	366607620	9780	9780	9780	9780	0
20	20250312	194800	366607620	9780	9780	9780	9780	0
21	20250312	194700	366607620	9780	9780	9780	9780	0
22	20250312	194600	366607620	9780	9780	9780	9780	0
23	20250312	194500	366607620	9780	9780	9780	9780	0
24	20250312	194400	366607620	9780	9780	9780	9780	0
25	20250312	194300	366607620	9780	9780	9780	9780	0
26	20250312	194200	366607620	9780	9780	9780	9780	0
27	20250312	194100	366607620	9780	9780	9780	9780	0
28	20250312	194000	366607620	9780	9780	9780	9780	0
29	20250312	193900	366607620	9780	9780	9780	9780	0
30	20250312	193800	366607620	9780	9780	9780	9780	0
31	20250312	193700	366607620	9780	9780	9780	9780	0
32	20250312	193600	366607620	9780	9780	9780	9780	200
33	20250312	193500	366607620	9780	9780	9780	9780	0
34	20250312	193400	366607620	9780	9780	9780	9780	0
35	20250312	193300	366607620	9780	9780	9780	9780	0
36	20250312	193200	366607620	9780	9780	9780	9780	0
37	20250312	193100	366607620	9780	9780	9780	9780	0
38	20250312	193000	366607620	9780	9780	9780	9780	0
39	20250312	192900	366607620	9780	9780	9780	9780	0
40	20250312	192800	366607620	9780	9780	9780	9780	0
41	20250312	192700	366607620	9780	9780	9780	9780	0
42	20250312	192600	366607620	9780	9780	9780	9780	0
43	20250312	192500	366607620	9780	9780	9780	9780	0
44	20250312	192400	366607620	9780	9780	9780	9780	0
45	20250312	192300	366607620	9780	9780	9780	9780	0
46	20250312	192200	366607620	9780	9780	9780	9780	0
47	20250312	192100	366607620	9780	9780	9780	9780	0
48	20250312	192000	366607620	9780	9780	9780	9780	0
49	20250312	191900	366607620	9780	9780	9780	9780	0
50	20250312	191800	366607620	9780	9780	9780	9780	0
51	20250312	191700	366607620	9780	9780	9780	9780	0
52	20250312	191600	366607620	9780	9780	9780	9780	0
53	20250312	191500	366607620	9780	9780	9780	9780	0
54	20250312	191400	366607620	9780	9780	9780	9780	0
55	20250312	191300	366607620	9780	9780	9780	9780	0
56	20250312	191200	366607620	9780	9780	9780	9780	0
57	20250312	191100	366607620	9780	9780	9780	9780	0
58	20250312	191000	366607620	9780	9780	9780	9780	0
59	20250312	190900	366607620	9780	9780	9780	9780	0
60	20250312	190800	366607620	9780	9780	9780	9780	0
61	20250312	190700	366607620	9780	9780	9780	9780	0
62	20250312	190600	366607620	9780	9780	9780	9780	200
63	20250312	190500	366607620	9780	9780	9780	9780	0
64	20250312	190400	366607620	9780	9780	9780	9780	0
65	20250312	190300	366607620	9780	9780	9780	9780	0
66	20250312	190200	366607620	9780	9780	9780	9780	0
67	20250312	190100	366607620	9780	9780	9780	9780	0
68	20250312	190000	366607620	9780	9780	9780	9780	0
69	20250312	185900	366607620	9780	9780	9780	9780	0
70	20250312	185800	366607620	9780	9780	9780	9780	0
71	20250312	185700	366607620	9780	9780	9780	9780	0
72	20250312	185600	366607620	9780	9780	9780	9780	0
73	20250312	185500	366607620	9780	9780	9780	9780	0
74	20250312	185400	366607620	9780	9780	9780	9780	0
75	20250312	185300	366607620	9780	9780	9780	9780	0
76	20250312	185200	366607620	9780	9780	9780	9780	0
77	20250312	185100	366607620	9780	9780	9780	9780	0
78	20250312	185000	366607620	9780	9780	9780	9780	0
79	20250312	184900	366607620	9780	9780	9780	9780	0
80	20250312	184800	366607620	9780	9780	9780	9780	0
81	20250312	184700	366607620	9780	9780	9780	9780	0
82	20250312	184600	366607620	9780	9780	9780	9780	0
83	20250312	184500	366607620	9780	9780	9780	9780	0
84	20250312	184400	366607620	9780	9780	9780	9780	0
85	20250312	184300	366607620	9780	9780	9780	9780	0
86	20250312	184200	366607620	9780	9780	9780	9780	0
87	20250312	184100	366607620	9780	9780	9780	9780	0
88	20250312	184000	366607620	9780	9780	9780	9780	0
89	20250312	183900	366607620	9780	9780	9780	9780	0
90	20250312	183800	366607620	9780	9780	9780	9780	0
91	20250312	183700	366607620	9780	9780	9780	9780	0
92	20250312	183600	366607620	9780	9780	9780	9780	200
93	20250312	183500	366607620	9780	9780	9780	9780	0
94	20250312	183400	366607620	9780	9780	9780	9780	0
95	20250312	183300	366607620	9780	9780	9780	9780	0
96	20250312	183200	366607620	9780	9780	9780	9780	0
97	20250312	183100	366607620	9780	9780	9780	9780	0
98	20250312	183000	366607620	9780	9780	9780	9780	0
99	20250312	182900	366607620	9780	9780	9780	9780	0
100	20250312	182800	366607620	9780	9780	9780	9780	0
101	20250312	182700	366607620	9780	9780	9780	9780	0
102	20250312	182600	366607620	9780	9780	9780	9780	0
103	20250312	182500	366607620	9780	9780	9780	9780	0
104	20250312	182400	366607620	9780	9780	9780	9780	0
105	20250312	182300	366607620	9780	9780	9780	9780	0
106	20250312	182200	366607620	9780	9780	9780	9780	0
107	20250312	182100	366607620	9780	9780	9780	9780	0
108	20250312	182000	366607620	9780	9780	9780	9780	0
109	20250312	181900	366607620	9780	9780	9780	9780	0
110	20250312	181800	366607620	9780	9780	9780	9780	0
111	20250312	181700	366607620	9780	9780	9780	9780	0
112	20250312	181600	366607620	9780	9780	9780	9780	0
113	20250312	181500	366607620	9780	9780	9780	9780	0
114	20250312	181400	366607620	9780	9780	9780	9780	0
115	20250312	181300	366607620	9780	9780	9780	9780	0
116	20250312	181200	366607620	9780	9780	9780	9780	0
117	20250312	181100	366607620	9780	9780	9780	9780	0
118	20250312	181000	366607620	9780	9780	9780	9780	0
119	20250312	180900	366607620	9780	9780	9780	9780	0
120	20250312	180800	366607620	9780	9780	9780	9780	0
121	20250312	180700	366607620	9780	9780	9780	9780	0
122	20250312	180600	366607620	9780	9780	9780	9780	200
123	20250312	180500	366607620	9780	9780	9780	9780	0
124	20250312	180400	366607620	9780	9780	9780	9780	0
125	20250312	180300	366607620	9780	9780	9780	9780	0
126	20250312	180200	366607620	9780	9780	9780	9780	0
127	20250312	180100	366607620	9780	9780	9780	9780	0
128	20250312	180000	366607620	9780	9780	9780	9780	0
129	20250312	175900	366607620	9780	9780	9780	9780	0
130	20250312	175800	366607620	9780	9780	9780	9780	0
131	20250312	175700	366607620	9780	9780	9780	9780	0
132	20250312	175600	366607620	9780	9780	9780	9780	0
133	20250312	175500	366607620	9780	9780	9780	9780	0
134	20250312	175400	366607620	9780	9780	9780	9780	0
135	20250312	175300	366607620	9780	9780	9780	9780	0
136	20250312	175200	366607620	9780	9780	9780	9780	0
137	20250312	175100	366607620	9780	9780	9780	9780	0
138	20250312	175000	366607620	9780	9780	9780	9780	0
139	20250312	174900	366607620	9780	9780	9780	9780	0
140	20250312	174800	366607620	9780	9780	9780	9780	0
141	20250312	174700	366607620	9780	9780	9780	9780	0
142	20250312	174600	366607620	9780	9780	9780	9780	0
143	20250312	174500	366607620	9780	9780	9780	9780	0
144	20250312	174400	366607620	9780	9780	9780	9780	0
145	20250312	174300	366607620	9780	9780	9780	9780	0
146	20250312	174200	366607620	9780	9780	9780	9780	0
147	20250312	174100	366607620	9780	9780	9780	9780	0
148	20250312	174000	366607620	9780	9780	9780	9780	0
149	20250312	173900	366607620	9780	9780	9780	9780	0
150	20250312	173800	366607620	9780	9780	9780	9780	0
151	20250312	173700	366607620	9780	9780	9780	9780	0
152	20250312	173600	366607620	9780	9780	9780	9780	200
153	20250312	173500	366607620	9780	9780	9780	9780	0
154	20250312	173400	366607620	9780	9780	9780	9780	0
155	20250312	173300	366607620	9780	9780	9780	9780	0
156	20250312	173200	366607620	9780	9780	9780	9780	0
157	20250312	173100	366607620	9780	9780	9780	9780	0
158	20250312	173000	366607620	9780	9780	9780	9780	0
159	20250312	172900	366607620	9780	9780	9780	9780	0
160	20250312	172800	366607620	9780	9780	9780	9780	0
161	20250312	172700	366607620	9780	9780	9780	9780	0
162	20250312	172600	366607620	9780	9780	9780	9780	0
163	20250312	172500	366607620	9780	9780	9780	9780	0
164	20250312	172400	366607620	9780	9780	9780	9780	0
165	20250312	172300	366607620	9780	9780	9780	9780	0
166	20250312	172200	366607620	9780	9780	9780	9780	0
167	20250312	172100	366607620	9780	9780	9780	9780	0
168	20250312	172000	366607620	9780	9780	9780	9780	0
169	20250312	171900	366607620	9780	9780	9780	9780	0
170	20250312	171800	366607620	9780	9780	9780	9780	0
171	20250312	171700	366607620	9780	9780	9780	9780	0
172	20250312	171600	366607620	9780	9780	9780	9780	0
173	20250312	171500	366607620	9780	9780	9780	9780	0
174	20250312	171400	366607620	9780	9780	9780	9780	0
175	20250312	171300	366607620	9780	9780	9780	9780	0
176	20250312	171200	366607620	9780	9780	9780	9780	0
177	20250312	171100	366607620	9780	9780	9780	9780	0
178	20250312	171000	366607620	9780	9780	9780	9780	0
179	20250312	170900	366607620	9780	9780	9780	9780	0
180	20250312	170800	366607620	9780	9780	9780	9780	0
181	20250312	170700	366607620	9780	9780	9780	9780	0
182	20250312	170600	366607620	9780	9780	9780	9780	200
183	20250312	170500	366607620	9780	9780	9780	9780	0
184	20250312	170400	366607620	9780	9780	9780	9780	0
185	20250312	170300	366607620	9780	9780	9780	9780	0
186	20250312	170200	366607620	9780	9780	9780	9780	0
187	20250312	170100	366607620	9780	9780	9780	9780	0
188	20250312	170000	366607620	9780	9780	9780	9780	0
189	20250312	165900	366607620	9780	9780	9780	9780	0
190	20250312	165800	366607620	9780	9780	9780	9780	0
191	20250312	165700	366607620	9780	9780	9780	9780	0
192	20250312	165600	366607620	9780	9780	9780	9780	0
193	20250312	165500	366607620	9780	9780	9780	9780	0
194	20250312	165400	366607620	9780	9780	9780	9780	0
195	20250312	165300	366607620	9780	9780	9780	9780	0
196	20250312	165200	366607620	9780	9780	9780	9780	0
197	20250312	165100	366607620	9780	9780	9780	9780	0
198	20250312	165000	366607620	9780	9780	9780	9780	0
199	20250312	164900	366607620	9780	9780	9780	9780	0
200	20250312	164800	366607620	9780	9780	9780	9780	0
201	20250312	164700	366607620	9780	9780	9780	9780	0
202	20250312	164600	366607620	9780	9780	9780	9780	0
203	20250312	164500	366607620	9780	9780	9780	9780	0
204	20250312	164400	366607620	9780	9780	9780	9780	0
205	20250312	164300	366607620	9780	9780	9780	9780	0
206	20250312	164200	366607620	9780	9780	9780	9780	0
207	20250312	164100	366607620	9780	9780	9780	9780	0
208	20250312	164000	366607620	9780	9780	9780	9780	0
209	20250312	163900	366607620	9780	9780	9780	9780	0
210	20250312	163800	366607620	9780	9780	9780	9780	0
211	20250312	163700	366607620	9780	9780	9780	9780	0
212	20250312	163600	366607620	9780	9780	9780	9780	200
213	20250312	163500	366607620	9780	9780	9780	9780	0
214	20250312	163400	366607620	9780	9780	9780	9780	0
215	20250312	163300	366607620	9780	9780	9780	9780	0
216	20250312	163200	366607620	9780	9780	9780	9780	0
217	20250312	163100	366607620	9780	9780	9780	9780	0
218	20250312	163000	366607620	9780	9780	9780	9780	0
219	20250312	162900	366607620	9780	9780	9780	9780	0
220	20250312	162800	366607620	9780	9780	9780	9780	0
221	20250312	162700	366607620	9780	9780	9780	9780	0
222	20250312	162600	366607620	9780	9780	9780	9780	0
223	20250312	162500	366607620	9780	9780	9780	9780	0
224	20250312	162400	366607620	9780	9780	9780	9780	0
225	20250312	162300	366607620	9780	9780	9780	9780	0
226	20250312	162200	366607620	9780	9780	9780	9780	0
227	20250312	162100	366607620	9780	9780	9780	9780	0
228	20250312	162000	366607620	9780	9780	9780	9780	0
229	20250312	161900	366607620	9780	9780	9780	9780	0
230	20250312	161800	366607620	9780	9780	9780	9780	0
231	20250312	161700	366607620	9780	9780	9780	9780	0
232	20250312	161600	366607620	9780	9780	9780	9780	0
233	20250312	161500	366607620	9780	9780	9780	9780	0
234	20250312	161400	366607620	9780	9780	9780	9780	0
235	20250312	161300	366607620	9780	9780	9780	9780	0
236	20250312	161200	366607620	9780	9780	9780	9780	0
237	20250312	161100	366607620	9780	9780	9780	9780	0
238	20250312	161000	366607620	9780	9780	9780	9780	0
239	20250312	160900	366607620	9780	9780	9780	9780	0
240	20250312	160800	366607620	9780	9780	9780	9780	0
241	20250312	160700	366607620	9780	9780	9780	9780	0
242	20250312	160600	366607620	9780	9780	9780	9780	200
243	20250312	160500	366607620	9780	9780	9780	9780	0
244	20250312	160400	366607620	9780	9780	9780	9780	0
245	20250312	160300	366607620	9780	9780	9780	9780	0
246	20250312	160200	366607620	9780	9780	9780	9780	0
247	20250312	160100	366607620	9780	9780	9780	9780	0
248	20250312	160000	366607620	9780	9780	9780	9780	0
249	20250312	155900	366607620	9780	9780	9780	9780	0
250	20250312	155800	366607620	9780	9780	9780	9780	0
251	20250312	155700	366607620	9780	9780	9780	9780	0
252	20250312	155600	366607620	9780	9780	9780	9780	0
253	20250312	155500	366607620	9780	9780	9780	9780	0
254	20250312	155400	366607620	9780	9780	9780	9780	0
255	20250312	155300	366607620	9780	9780	9780	9780	0
256	20250312	155200	366607620	9780	9780	9780	9780	0
257	20250312	155100	366607620	9780	9780	9780	9780	0
258	20250312	155000	366607620	9780	9780	9780	9780	0
259	20250312	154900	366607620	9780	9780	9780	9780	0
260	20250312	154800	366607620	9780	9780	9780	9780	0
261	20250312	154700	366607620	9780	9780	9780	9780	0
262	20250312	154600	366607620	9780	9780	9780	9780	0
263	20250312	154500	366607620	9780	9780	9780	9780	0
264	20250312	154400	366607620	9780	9780	9780	9780	0
265	20250312	154300	366607620	9780	9780	9780	9780	0
266	20250312	154200	366607620	9780	9780	9780	9780	0
267	20250312	154100	366607620	9780	9780	9780	9780	0
268	20250312	154000	366607620	9780	9780	9780	9780	0
269	20250312	153900	366607620	9780	9780	9780	9780	0
270	20250312	153800	366607620	9780	9780	9780	9780	0
271	20250312	153700	366607620	9780	9780	9780	9780	0
272	20250312	153600	366607620	9780	9780	9780	9780	200
273	20250312	153500	366607620	9780	9780	9780	9780	0
274	20250312	153400	366607620	9780	9780	9780	9780	0
275	20250312	153300	366607620	9780	9780	9780	9780	0
276	20250312	153200	366607620	9780	9780	9780	9780	0
277	20250312	153100	366607620	9780	9780	9780	9780	0
278	20250312	153000	366607620	9780	9780	9780	9780	200
279	20250312	152900	364651620	9760	9760	9760	9760	0
280	20250312	152800	364651620	9760	9760	9760	9760	0
281	20250312	152700	364651620	9760	9760	9760	9760	0
282	20250312	152600	364651620	9760	9760	9760	9760	0
283	20250312	152500	364651620	9760	9760	9760	9760	0
284	20250312	152400	364651620	9760	9760	9760	9760	0
285	20250312	152300	364651620	9760	9760	9760	9760	0
286	20250312	152200	364651620	9760	9760	9760	9760	0
287	20250312	152100	364651620	9760	9760	9760	9760	0
288	20250312	152000	364651620	9760	9760	9760	9760	0
289	20250312	151900	364651620	9760	9760	9760	9760	0
290	20250312	151800	364651620	9760	9760	9760	9760	29
291	20250312	151700	364368580	9760	9760	9760	9760	93
292	20250312	151600	363460900	9760	9760	9760	9760	0
293	20250312	151500	363460900	9760	9740	9760	9740	45
294	20250312	151400	363021720	9740	9760	9760	9740	4
295	20250312	151300	362982710	9760	9730	9760	9730	142
296	20250312	151200	361597090	9790	9790	9790	9790	0
297	20250312	151100	361597090	9790	9790	9790	9790	0
298	20250312	151000	361597090	9790	9730	9800	9730	670
299	20250312	150900	355037420	9720	9730	9730	9720	44
300	20250312	150800	354609730	9720	9720	9720	9720	44
301	20250312	150700	354182050	9720	9730	9730	9720	42
302	20250312	150600	353773400	9720	9730	9730	9720	79
303	20250312	150500	353004770	9730	9730	9730	9730	0
304	20250312	150400	353004770	9730	9730	9730	9730	44
305	20250312	150300	352576650	9730	9740	9740	9730	55
306	20250312	150200	352041400	9740	9740	9740	9740	1
307	20250312	150100	352031660	9740	9740	9740	9740	44
308	20250312	150000	351603100	9740	9720	9740	9720	189
309	20250312	145900	349763710	9730	9730	9730	9730	12
310	20250312	145800	349646950	9740	9740	9740	9740	38
311	20250312	145700	349276830	9740	9740	9740	9740	10
312	20250312	145600	349179430	9750	9730	9750	9720	54
313	20250312	145500	348653550	9730	9730	9730	9720	74
314	20250312	145400	347933770	9720	9710	9720	9710	52
315	20250312	145300	347428390	9720	9720	9720	9720	42
316	20250312	145200	347020150	9730	9720	9730	9720	69
317	20250312	145100	346348910	9720	9720	9720	9720	8
318	20250312	145000	346271150	9730	9710	9730	9710	45
319	20250312	144900	345833340	9710	9720	9730	9710	92
320	20250312	144800	344939160	9730	9720	9730	9720	29
321	20250312	144700	344657250	9730	9720	9740	9720	47
322	20250312	144600	344200380	9720	9720	9720	9720	48
323	20250312	144500	343733820	9720	9730	9730	9720	236
324	20250312	144400	341439040	9720	9730	9730	9720	3
325	20250312	144300	341409860	9730	9730	9730	9730	6
326	20250312	144200	341351480	9740	9740	9740	9740	0
327	20250312	144100	341351480	9740	9750	9750	9740	72
328	20250312	144000	340650150	9750	9750	9750	9740	94
329	20250312	143900	339734090	9740	9750	9750	9740	45
330	20250312	143800	339295360	9750	9760	9760	9750	94
331	20250312	143700	338377980	9760	9760	9760	9760	0
332	20250312	143600	338377980	9760	9770	9770	9760	44
333	20250312	143500	337948510	9770	9750	9770	9750	7
334	20250312	143400	337880240	9810	9800	9810	9800	5
335	20250312	143300	337831210	9810	9780	9810	9780	150
336	20250312	143200	336362120	9780	9770	9780	9750	464
337	20250312	143100	331827920	9780	9780	9780	9780	53
338	20250312	143000	331309580	9790	9750	9790	9750	191
339	20250312	142900	329444170	9750	9750	9750	9750	107
340	20250312	142800	328400920	9760	9750	9770	9750	50
341	20250312	142700	327913370	9740	9740	9740	9740	62
342	20250312	142600	327309490	9740	9740	9740	9740	46
343	20250312	142500	326861450	9750	9750	9750	9750	1
344	20250312	142400	326851700	9740	9730	9740	9730	107
345	20250312	142300	325809650	9750	9750	9750	9750	0
346	20250312	142200	325809650	9750	9740	9750	9740	101
347	20250312	142100	324825900	9750	9740	9750	9740	53
348	20250312	142000	324309670	9740	9740	9740	9740	48
349	20250312	141900	323842150	9740	9720	9740	9720	26
350	20250312	141800	323589210	9720	9720	9720	9720	43
351	20250312	141700	323171250	9720	9720	9720	9720	44
352	20250312	141600	322743570	9720	9720	9730	9720	95
353	20250312	141500	321819810	9730	9720	9730	9720	45
354	20250312	141400	321382400	9720	9720	9720	9720	6
355	20250312	141300	321324080	9720	9720	9720	9720	98
356	20250312	141200	320371520	9730	9730	9730	9730	18
357	20250312	141100	320196380	9740	9730	9740	9730	54
358	20250312	141000	319670950	9740	9730	9740	9730	49
359	20250312	140900	319194140	9730	9730	9730	9730	66
360	20250312	140800	318551960	9730	9730	9730	9730	7
361	20250312	140700	318483850	9740	9740	9740	9740	114
362	20250312	140600	317373490	9740	9740	9740	9740	43
363	20250312	140500	316954670	9750	9750	9750	9750	44
364	20250312	140400	316525670	9730	9740	9750	9730	101
365	20250312	140300	315541380	9750	9750	9750	9740	8
366	20250312	140200	315463440	9760	9760	9760	9760	1
367	20250312	140100	315453680	9770	9760	9780	9760	43
368	20250312	140000	315033570	9750	9740	9750	9740	94
369	20250312	135900	314117570	9750	9750	9750	9750	17
370	20250312	135800	313951820	9740	9740	9740	9740	314
371	20250312	135700	310893460	9740	9740	9740	9740	5
372	20250312	135600	310844760	9740	9740	9740	9740	45
373	20250312	135500	310406460	9740	9740	9740	9740	58
374	20250312	135400	309841540	9740	9740	9740	9740	88
375	20250312	135300	308984420	9740	9740	9740	9740	48
376	20250312	135200	308516900	9740	9740	9750	9740	20
377	20250312	135100	308322050	9750	9740	9750	9740	45
378	20250312	135000	307883740	9730	9720	9730	9720	66
379	20250312	134900	307242070	9720	9740	9740	9720	134
380	20250312	134800	305938020	9740	9730	9740	9730	57
381	20250312	134700	305383400	9730	9730	9730	9730	67
382	20250312	134600	304731490	9720	9720	9720	9720	44
383	20250312	134500	304303810	9720	9710	9720	9710	250
384	20250312	134400	301873930	9690	9690	9700	9680	144
385	20250312	134300	300478490	9690	9690	9690	9690	0
386	20250312	134200	300478490	9690	9690	9690	9690	1
387	20250312	134100	300468800	9690	9690	9690	9680	150
388	20250312	134000	299015360	9680	9680	9680	9680	0
389	20250312	133900	299015360	9680	9680	9680	9680	6
390	20250312	133800	298957280	9680	9680	9680	9680	1
391	20250312	133700	298947600	9680	9670	9680	9670	99
392	20250312	133600	297989410	9670	9690	9690	9670	51
393	20250312	133500	297495760	9680	9680	9680	9680	34
394	20250312	133400	297166640	9680	9680	9680	9680	60
395	20250312	133300	296585840	9680	9670	9690	9670	349
396	20250312	133200	293210090	9700	9690	9700	9690	15
397	20250312	133100	293064700	9680	9680	9680	9680	62
398	20250312	133000	292464540	9680	9690	9690	9680	46
399	20250312	132900	292018920	9690	9680	9690	9680	86
400	20250312	132800	291186000	9680	9680	9680	9680	16
401	20250312	132700	291031120	9690	9690	9690	9690	97
402	20250312	132600	290091190	9680	9680	9680	9680	0
403	20250312	132500	290091190	9680	9680	9680	9680	6
404	20250312	132400	290033110	9710	9690	9710	9690	103
405	20250312	132300	289034360	9690	9690	9690	9690	0
406	20250312	132200	289034360	9690	9670	9720	9670	95
407	20250312	132100	288112930	9690	9690	9690	9690	0
408	20250312	132000	288112930	9690	9680	9690	9670	106
409	20250312	131900	287086870	9670	9690	9690	9660	309
410	20250312	131800	284098110	9680	9680	9680	9680	0
411	20250312	131700	284098110	9680	9680	9680	9680	6
412	20250312	131600	284040030	9700	9670	9700	9670	407
413	20250312	131500	280094600	9670	9670	9670	9670	48
414	20250312	131400	279630440	9660	9660	9660	9660	6
415	20250312	131300	279572480	9670	9680	9680	9670	564
416	20250312	131200	274118200	9680	9700	9700	9680	2052
417	20250312	131100	254243350	9700	9700	9700	9700	44
418	20250312	131000	253816550	9700	9700	9700	9700	143
419	20250312	130900	252429450	9690	9690	9690	9690	62
420	20250312	130800	251828670	9700	9700	9700	9700	2
421	20250312	130700	251809270	9710	9690	9710	9690	192
422	20250312	130600	249947280	9690	9700	9700	9690	29
423	20250312	130500	249666040	9700	9690	9700	9690	5
424	20250312	130400	249617580	9690	9680	9690	9680	91
425	20250312	130300	248735850	9690	9690	9690	9690	44
426	20250312	130200	248309490	9690	9690	9690	9690	57
427	20250312	130100	247757160	9690	9690	9690	9690	8
428	20250312	130000	247679640	9730	9700	9730	9700	123
429	20250312	125900	246486060	9700	9700	9700	9700	0
430	20250312	125800	246486060	9700	9700	9700	9700	64
431	20250312	125700	245865260	9700	9700	9700	9700	44
432	20250312	125600	245438460	9710	9700	9710	9700	47
433	20250312	125500	244982530	9700	9700	9700	9700	63
434	20250312	125400	244371430	9700	9700	9700	9700	23
435	20250312	125300	244148330	9700	9700	9700	9700	43
436	20250312	125200	243731230	9700	9710	9710	9700	281
437	20250312	125100	241003340	9710	9720	9720	9710	46
438	20250312	125000	240556470	9720	9720	9720	9720	51
439	20250312	124900	240060750	9720	9720	9720	9720	44
440	20250312	124800	239633070	9720	9720	9720	9720	13
441	20250312	124700	239506710	9720	9720	9720	9720	50
442	20250312	124600	239020710	9730	9730	9730	9730	0
443	20250312	124500	239020710	9730	9730	9730	9730	44
444	20250312	124400	238592590	9720	9720	9730	9720	148
445	20250312	124300	237154010	9720	9730	9730	9720	45
446	20250312	124200	236716180	9730	9730	9730	9730	6
447	20250312	124100	236657800	9740	9740	9740	9740	0
448	20250312	124000	236657800	9740	9740	9740	9740	0
449	20250312	123900	236657800	9740	9730	9740	9720	70
450	20250312	123800	235976570	9730	9720	9730	9720	49
451	20250312	123700	235500240	9720	9730	9730	9720	59
452	20250312	123600	234926250	9730	9730	9730	9730	44
453	20250312	123500	234498130	9720	9730	9730	9720	102
454	20250312	123400	233506680	9740	9720	9740	9720	101
455	20250312	123300	232524860	9720	9730	9730	9720	109
456	20250312	123200	231464410	9730	9730	9730	9730	0
457	20250312	123100	231464410	9730	9730	9730	9730	158
458	20250312	123000	229927070	9730	9730	9730	9730	42
459	20250312	122900	229518410	9740	9740	9740	9740	45
460	20250312	122800	229080110	9740	9740	9740	9740	52
461	20250312	122700	228573630	9740	9740	9740	9740	43
462	20250312	122600	228154810	9740	9750	9750	9740	56
463	20250312	122500	227608930	9750	9750	9750	9750	87
464	20250312	122400	226760680	9780	9780	9780	9780	0
465	20250312	122300	226760680	9780	9740	9780	9740	19
466	20250312	122200	226575520	9740	9740	9740	9740	45
467	20250312	122100	226137220	9740	9740	9740	9740	46
468	20250312	122000	225689180	9740	9730	9740	9730	94
469	20250312	121900	224774050	9730	9730	9730	9730	25
470	20250312	121800	224530800	9740	9740	9740	9740	8
471	20250312	121700	224452880	9730	9730	9730	9730	44
472	20250312	121600	224024760	9740	9740	9740	9740	143
473	20250312	121500	222631940	9770	9770	9770	9770	0
474	20250312	121400	222631940	9770	9770	9770	9770	1
475	20250312	121300	222622170	9740	9740	9740	9740	89
476	20250312	121200	221755310	9730	9740	9740	9730	107
477	20250312	121100	220713190	9810	9810	9810	9810	0
478	20250312	121000	220713190	9810	9810	9810	9810	0
479	20250312	120900	220713190	9810	9810	9810	9810	79
480	20250312	120800	219938200	9780	9730	9780	9730	238
481	20250312	120700	217619060	9730	9720	9730	9720	27
482	20250312	120600	217356440	9730	9730	9730	9730	41
483	20250312	120500	216957510	9740	9730	9740	9730	94
484	20250312	120400	216042530	9730	9720	9730	9720	93
485	20250312	120300	215138510	9730	9730	9730	9730	0
486	20250312	120200	215138510	9730	9720	9730	9720	18
487	20250312	120100	214963430	9730	9730	9730	9730	57
488	20250312	120000	214408820	9720	9720	9720	9720	42
489	20250312	115900	214000580	9720	9710	9720	9710	51
490	20250312	115800	213505360	9720	9710	9720	9710	132
491	20250312	115700	212223620	9700	9700	9700	9700	0
492	20250312	115600	212223620	9700	9700	9700	9700	6
493	20250312	115500	212165420	9710	9690	9710	9690	14
494	20250312	115400	212029520	9690	9690	9690	9690	101
495	20250312	115300	211050830	9680	9700	9700	9680	8
496	20250312	115200	210973350	9700	9700	9700	9700	86
497	20250312	115100	210139150	9680	9710	9710	9680	87
498	20250312	115000	209294590	9710	9700	9710	9700	52
499	20250312	114900	208790110	9710	9670	9710	9670	867
500	20250312	114800	200405620	9670	9680	9680	9670	8
501	20250312	114700	200328240	9680	9690	9690	9680	44
502	20250312	114600	199902010	9690	9690	9690	9690	44
503	20250312	114500	199475650	9680	9680	9680	9680	6
504	20250312	114400	199417570	9680	9670	9680	9670	60
505	20250312	114300	198837300	9690	9670	9690	9670	92
506	20250312	114200	197945940	9700	9700	9700	9700	0
507	20250312	114100	197945940	9700	9700	9700	9700	85
508	20250312	114000	197121440	9700	9700	9700	9700	128
509	20250312	113900	195879840	9700	9660	9700	9660	840
510	20250312	113800	187733500	9660	9660	9660	9660	44
511	20250312	113700	187308460	9660	9660	9660	9660	50
512	20250312	113600	186825460	9690	9690	9690	9690	8
513	20250312	113500	186747940	9690	9670	9690	9670	245
514	20250312	113400	184377890	9670	9670	9670	9670	1
515	20250312	113300	184368220	9680	9680	9680	9680	483
516	20250312	113200	179692780	9680	9680	9680	9680	9
517	20250312	113100	179605660	9690	9680	9690	9680	108
518	20250312	113000	178559580	9680	9680	9680	9680	59
519	20250312	112900	177988460	9680	9680	9680	9680	6
520	20250312	112800	177930380	9690	9690	9690	9690	37
521	20250312	112700	177571850	9690	9690	9690	9690	16
522	20250312	112600	177416810	9680	9690	9690	9680	67
523	20250312	112500	176768240	9690	9690	9690	9690	64
524	20250312	112400	176148080	9680	9690	9690	9670	380
525	20250312	112300	172466290	9690	9690	9690	9690	44
526	20250312	112200	172039930	9690	9690	9690	9690	13
527	20250312	112100	171913960	9700	9700	9700	9700	323
528	20250312	112000	168780860	9710	9710	9710	9710	83
529	20250312	111900	167974930	9710	9710	9710	9710	12
530	20250312	111800	167858410	9720	9730	9730	9710	808
531	20250312	111700	160002410	9730	9730	9730	9730	0
532	20250312	111600	160002410	9730	9730	9730	9730	50
533	20250312	111500	159515910	9750	9750	9750	9750	16
534	20250312	111400	159359910	9740	9730	9740	9730	73
535	20250312	111300	158649500	9720	9730	9730	9720	33
536	20250312	111200	158328460	9740	9730	9740	9730	45
537	20250312	111100	157890600	9740	9740	9740	9740	50
538	20250312	111000	157403600	9740	9750	9750	9740	57
539	20250312	110900	156848400	9740	9740	9740	9740	43
540	20250312	110800	156429580	9750	9750	9760	9740	89
541	20250312	110700	155561720	9740	9740	9740	9740	159
542	20250312	110600	154013060	9740	9730	9740	9730	98
543	20250312	110500	153059040	9730	9740	9740	9730	29
544	20250312	110400	152776860	9740	9750	9750	9740	2
545	20250312	110300	152757370	9750	9740	9750	9740	89
546	20250312	110200	151890060	9740	9740	9740	9740	48
547	20250312	110100	151422540	9740	9750	9750	9740	15
548	20250312	110000	151276430	9730	9730	9730	9730	89
549	20250312	105900	150410460	9730	9730	9730	9730	0
550	20250312	105800	150410460	9730	9730	9730	9720	136
551	20250312	105700	149087240	9730	9730	9730	9730	45
552	20250312	105600	148649390	9730	9730	9730	9730	1
553	20250312	105500	148639660	9730	9730	9730	9720	293
554	20250312	105400	145790830	9730	9730	9730	9730	12
555	20250312	105300	145674070	9730	9730	9730	9730	44
556	20250312	105200	145245950	9730	9730	9740	9730	36
557	20250312	105100	144895610	9730	9730	9730	9730	39
558	20250312	105000	144516140	9730	9730	9730	9730	44
559	20250312	104900	144088020	9730	9730	9730	9730	90
560	20250312	104800	143212320	9720	9720	9720	9720	0
561	20250312	104700	143212320	9720	9720	9730	9720	36
562	20250312	104600	142862100	9720	9720	9720	9720	89
563	20250312	104500	141997020	9720	9720	9720	9720	0
564	20250312	104400	141997020	9720	9720	9720	9720	50
565	20250312	104300	141511020	9720	9710	9720	9710	94
566	20250312	104200	140597780	9710	9710	9710	9710	0
567	20250312	104100	140597780	9710	9720	9720	9710	31
568	20250312	104000	140296520	9720	9720	9720	9720	44
569	20250312	103900	139868840	9720	9710	9720	9710	52
570	20250312	103800	139363900	9710	9710	9710	9710	44
571	20250312	103700	138936660	9720	9720	9720	9720	44
572	20250312	103600	138508980	9710	9720	9720	9710	122
573	20250312	103500	137323580	9730	9730	9730	9730	66
574	20250312	103400	136681400	9730	9730	9730	9730	45
575	20250312	103300	136243550	9730	9730	9730	9730	50
576	20250312	103200	135757050	9740	9750	9750	9740	54
577	20250312	103100	135230990	9740	9730	9740	9730	21
578	20250312	103000	135026510	9730	9740	9740	9730	101
579	20250312	102900	134042780	9730	9730	9730	9730	56
580	20250312	102800	133497900	9730	9740	9740	9730	10
581	20250312	102700	133400580	9740	9730	9740	9730	46
582	20250312	102600	132952990	9730	9730	9730	9730	57
583	20250312	102500	132398380	9740	9740	9740	9740	46
584	20250312	102400	131950340	9730	9730	9730	9730	12
585	20250312	102300	131833580	9720	9720	9720	9720	48
586	20250312	102200	131367020	9710	9720	9720	9700	117
587	20250312	102100	130231180	9710	9700	9710	9700	61
588	20250312	102000	129639320	9710	9710	9710	9710	49
589	20250312	101900	129163530	9720	9720	9720	9720	4
590	20250312	101800	129124650	9720	9700	9720	9700	364
591	20250312	101700	125590850	9710	9720	9720	9710	32
592	20250312	101600	125279820	9720	9720	9720	9720	14
593	20250312	101500	125143740	9720	9700	9720	9700	148
594	20250312	101400	123706360	9700	9690	9700	9690	280
595	20250312	101300	120990410	9680	9680	9680	9680	62
596	20250312	101200	120390250	9670	9660	9670	9660	63
597	20250312	101100	119781100	9660	9660	9660	9660	88
598	20250312	101000	118931020	9670	9670	9670	9670	0
599	20250312	100900	118931020	9670	9670	9670	9670	50
600	20250312	100800	118447520	9670	9650	9680	9650	71
601	20250312	100700	117761920	9640	9640	9640	9640	1
602	20250312	100600	117752280	9650	9650	9650	9650	112
603	20250312	100500	116671480	9650	9650	9650	9640	94
604	20250312	100400	115764820	9640	9650	9650	9640	247
605	20250312	100300	113381370	9650	9650	9650	9650	55
606	20250312	100200	112850620	9650	9650	9650	9650	2
607	20250312	100100	112831320	9650	9650	9650	9650	58
608	20250312	100000	112271620	9660	9660	9660	9660	44
609	20250312	095900	111846580	9670	9650	9670	9650	50
610	20250312	095800	111364010	9650	9660	9660	9650	127
611	20250312	095700	110137460	9660	9660	9660	9660	201
612	20250312	095600	108195800	9690	9690	9690	9690	12
613	20250312	095500	108079520	9690	9690	9690	9690	0
614	20250312	095400	108079520	9690	9670	9690	9660	60
615	20250312	095300	107498630	9670	9670	9670	9660	118
616	20250312	095200	106358010	9670	9670	9670	9670	0
617	20250312	095100	106358010	9670	9670	9670	9670	0
618	20250312	095000	106358010	9670	9680	9680	9670	755
619	20250312	094900	99051440	9690	9690	9690	9690	20
620	20250312	094800	98857640	9690	9690	9690	9690	51
621	20250312	094700	98363450	9690	9670	9690	9670	66
622	20250312	094600	97724690	9670	9700	9700	9670	219
623	20250312	094500	95600870	9700	9700	9700	9700	43
624	20250312	094400	95183770	9690	9690	9690	9690	55
625	20250312	094300	94650820	9720	9680	9720	9680	139
626	20250312	094200	93304340	9660	9660	9660	9660	300
627	20250312	094100	90406340	9680	9680	9680	9680	43
628	20250312	094000	89990100	9680	9680	9680	9680	19
629	20250312	093900	89806180	9690	9700	9700	9690	45
630	20250312	093800	89370120	9690	9690	9690	9690	45
631	20250312	093700	88934070	9690	9680	9690	9680	481
632	20250312	093600	84274620	9640	9640	9640	9640	150
633	20250312	093500	82828620	9720	9720	9720	9720	0
634	20250312	093400	82828620	9720	9720	9720	9720	5
635	20250312	093300	82780020	9630	9570	9630	9570	582
636	20250312	093200	77180630	9570	9580	9580	9570	45
637	20250312	093100	76749960	9590	9550	9590	9550	249
638	20250312	093000	74368530	9600	9555	9600	9555	253
639	20250312	092900	71950180	9580	9570	9590	9530	3037
640	20250312	092800	42965580	9570	9590	9590	9570	1156
641	20250312	092700	31897600	9630	9600	9630	9590	927
642	20250312	092600	22980210	9600	9610	9630	9600	266
643	20250312	092500	20425020	9630	9630	9630	9630	1
644	20250312	092400	20415390	9630	9630	9630	9630	1
645	20250312	092300	20405760	9590	9590	9590	9590	20
646	20250312	092200	20213960	9670	9570	9670	9570	132
647	20250312	092100	18948640	9560	9590	9590	9560	268
648	20250312	092000	16383770	9610	9610	9610	9590	35
649	20250312	091900	16047710	9610	9630	9630	9610	21
650	20250312	091800	15845680	9630	9640	9640	9610	221
651	20250312	091700	13719610	9670	9650	9670	9650	51
652	20250312	091600	13227360	9650	9650	9650	9640	155
653	20250312	091500	11732250	9640	9640	9640	9640	4
654	20250312	091400	11693690	9640	9700	9700	9640	42
655	20250312	091300	11287690	9700	9700	9700	9700	17
656	20250312	091200	11122790	9690	9690	9700	9690	110
657	20250312	091100	10056870	9740	9740	9740	9740	0
658	20250312	091000	10056870	9740	9740	9740	9740	0
659	20250312	090900	10056870	9740	9740	9740	9740	7
660	20250312	090800	9988690	9750	9750	9750	9750	102
661	20250312	090700	8994190	9760	9760	9760	9760	0
662	20250312	090600	8994190	9760	9760	9760	9760	0
663	20250312	090500	8994190	9760	9730	9760	9730	22
664	20250312	090400	8779650	9730	9750	9760	9730	13
665	20250312	090300	8652920	9660	9660	9660	9660	1
666	20250312	090200	8643260	9660	9720	9720	9640	283
667	20250312	090100	5912600	9720	9870	9870	9700	596
668	20250312	090000	128880	9880	9920	9920	9880	13