KissMeData/072990/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	195400	208867110	9580	9580	9580	9580	30
3	20250320	195300	208867110	9580	9580	9580	9580	0
4	20250320	195200	208867110	9580	9580	9580	9580	0
5	20250320	195100	208867110	9580	9580	9580	9580	0
6	20250320	195000	208867110	9580	9580	9580	9580	0
7	20250320	194900	208867110	9580	9580	9580	9580	0
8	20250320	194800	208867110	9580	9580	9580	9580	0
9	20250320	194700	208867110	9580	9580	9580	9580	0
10	20250320	194600	208867110	9580	9580	9580	9580	0
11	20250320	194500	208867110	9580	9580	9580	9580	0
12	20250320	194400	208867110	9580	9580	9580	9580	0
13	20250320	194300	208867110	9580	9580	9580	9580	0
14	20250320	194200	208867110	9580	9580	9580	9580	0
15	20250320	194100	208867110	9580	9580	9580	9580	0
16	20250320	194000	208867110	9580	9580	9580	9580	0
17	20250320	193900	208867110	9580	9580	9580	9580	0
18	20250320	193800	208867110	9580	9580	9580	9580	0
19	20250320	193700	208867110	9580	9580	9580	9580	0
20	20250320	193600	208867110	9580	9580	9580	9580	0
21	20250320	193500	208867110	9580	9580	9580	9580	0
22	20250320	193400	208867110	9580	9580	9580	9580	0
23	20250320	193300	208867110	9580	9580	9580	9580	0
24	20250320	193200	208867110	9580	9580	9580	9580	0
25	20250320	193100	208867110	9580	9580	9580	9580	0
26	20250320	193000	208867110	9580	9580	9580	9580	0
27	20250320	192900	208867110	9580	9580	9580	9580	0
28	20250320	192800	208867110	9580	9580	9580	9580	0
29	20250320	192700	208867110	9580	9580	9580	9580	0
30	20250320	192600	208867110	9580	9580	9580	9580	0
31	20250320	192500	208867110	9580	9580	9580	9580	0
32	20250320	192400	208867110	9580	9580	9580	9580	30
33	20250320	192300	208867110	9580	9580	9580	9580	0
34	20250320	192200	208867110	9580	9580	9580	9580	0
35	20250320	192100	208867110	9580	9580	9580	9580	0
36	20250320	192000	208867110	9580	9580	9580	9580	0
37	20250320	191900	208867110	9580	9580	9580	9580	0
38	20250320	191800	208867110	9580	9580	9580	9580	0
39	20250320	191700	208867110	9580	9580	9580	9580	0
40	20250320	191600	208867110	9580	9580	9580	9580	0
41	20250320	191500	208867110	9580	9580	9580	9580	0
42	20250320	191400	208867110	9580	9580	9580	9580	0
43	20250320	191300	208867110	9580	9580	9580	9580	0
44	20250320	191200	208867110	9580	9580	9580	9580	0
45	20250320	191100	208867110	9580	9580	9580	9580	0
46	20250320	191000	208867110	9580	9580	9580	9580	0
47	20250320	190900	208867110	9580	9580	9580	9580	0
48	20250320	190800	208867110	9580	9580	9580	9580	0
49	20250320	190700	208867110	9580	9580	9580	9580	0
50	20250320	190600	208867110	9580	9580	9580	9580	0
51	20250320	190500	208867110	9580	9580	9580	9580	0
52	20250320	190400	208867110	9580	9580	9580	9580	0
53	20250320	190300	208867110	9580	9580	9580	9580	0
54	20250320	190200	208867110	9580	9580	9580	9580	0
55	20250320	190100	208867110	9580	9580	9580	9580	0
56	20250320	190000	208867110	9580	9580	9580	9580	0
57	20250320	185900	208867110	9580	9580	9580	9580	0
58	20250320	185800	208867110	9580	9580	9580	9580	0
59	20250320	185700	208867110	9580	9580	9580	9580	0
60	20250320	185600	208867110	9580	9580	9580	9580	0
61	20250320	185500	208867110	9580	9580	9580	9580	0
62	20250320	185400	208867110	9580	9580	9580	9580	30
63	20250320	185300	208867110	9580	9580	9580	9580	0
64	20250320	185200	208867110	9580	9580	9580	9580	0
65	20250320	185100	208867110	9580	9580	9580	9580	0
66	20250320	185000	208867110	9580	9580	9580	9580	0
67	20250320	184900	208867110	9580	9580	9580	9580	0
68	20250320	184800	208867110	9580	9580	9580	9580	0
69	20250320	184700	208867110	9580	9580	9580	9580	0
70	20250320	184600	208867110	9580	9580	9580	9580	0
71	20250320	184500	208867110	9580	9580	9580	9580	0
72	20250320	184400	208867110	9580	9580	9580	9580	0
73	20250320	184300	208867110	9580	9580	9580	9580	0
74	20250320	184200	208867110	9580	9580	9580	9580	0
75	20250320	184100	208867110	9580	9580	9580	9580	0
76	20250320	184000	208867110	9580	9580	9580	9580	0
77	20250320	183900	208867110	9580	9580	9580	9580	0
78	20250320	183800	208867110	9580	9580	9580	9580	0
79	20250320	183700	208867110	9580	9580	9580	9580	0
80	20250320	183600	208867110	9580	9580	9580	9580	0
81	20250320	183500	208867110	9580	9580	9580	9580	0
82	20250320	183400	208867110	9580	9580	9580	9580	0
83	20250320	183300	208867110	9580	9580	9580	9580	0
84	20250320	183200	208867110	9580	9580	9580	9580	0
85	20250320	183100	208867110	9580	9580	9580	9580	0
86	20250320	183000	208867110	9580	9580	9580	9580	0
87	20250320	182900	208867110	9580	9580	9580	9580	0
88	20250320	182800	208867110	9580	9580	9580	9580	0
89	20250320	182700	208867110	9580	9580	9580	9580	0
90	20250320	182600	208867110	9580	9580	9580	9580	0
91	20250320	182500	208867110	9580	9580	9580	9580	0
92	20250320	182400	208867110	9580	9580	9580	9580	30
93	20250320	182300	208867110	9580	9580	9580	9580	0
94	20250320	182200	208867110	9580	9580	9580	9580	0
95	20250320	182100	208867110	9580	9580	9580	9580	0
96	20250320	182000	208867110	9580	9580	9580	9580	0
97	20250320	181900	208867110	9580	9580	9580	9580	0
98	20250320	181800	208867110	9580	9580	9580	9580	0
99	20250320	181700	208867110	9580	9580	9580	9580	0
100	20250320	181600	208867110	9580	9580	9580	9580	0
101	20250320	181500	208867110	9580	9580	9580	9580	0
102	20250320	181400	208867110	9580	9580	9580	9580	0
103	20250320	181300	208867110	9580	9580	9580	9580	0
104	20250320	181200	208867110	9580	9580	9580	9580	0
105	20250320	181100	208867110	9580	9580	9580	9580	0
106	20250320	181000	208867110	9580	9580	9580	9580	0
107	20250320	180900	208867110	9580	9580	9580	9580	0
108	20250320	180800	208867110	9580	9580	9580	9580	0
109	20250320	180700	208867110	9580	9580	9580	9580	0
110	20250320	180600	208867110	9580	9580	9580	9580	0
111	20250320	180500	208867110	9580	9580	9580	9580	0
112	20250320	180400	208867110	9580	9580	9580	9580	0
113	20250320	180300	208867110	9580	9580	9580	9580	0
114	20250320	180200	208867110	9580	9580	9580	9580	0
115	20250320	180100	208867110	9580	9580	9580	9580	0
116	20250320	180000	208867110	9580	9580	9580	9580	0
117	20250320	175900	208867110	9580	9580	9580	9580	0
118	20250320	175800	208867110	9580	9580	9580	9580	0
119	20250320	175700	208867110	9580	9580	9580	9580	0
120	20250320	175600	208867110	9580	9580	9580	9580	0
121	20250320	175500	208867110	9580	9580	9580	9580	0
122	20250320	175400	208867110	9580	9580	9580	9580	30
123	20250320	175300	208867110	9580	9580	9580	9580	0
124	20250320	175200	208867110	9580	9580	9580	9580	0
125	20250320	175100	208867110	9580	9580	9580	9580	0
126	20250320	175000	208867110	9580	9580	9580	9580	0
127	20250320	174900	208867110	9580	9580	9580	9580	0
128	20250320	174800	208867110	9580	9580	9580	9580	0
129	20250320	174700	208867110	9580	9580	9580	9580	0
130	20250320	174600	208867110	9580	9580	9580	9580	0
131	20250320	174500	208867110	9580	9580	9580	9580	0
132	20250320	174400	208867110	9580	9580	9580	9580	0
133	20250320	174300	208867110	9580	9580	9580	9580	0
134	20250320	174200	208867110	9580	9580	9580	9580	0
135	20250320	174100	208867110	9580	9580	9580	9580	0
136	20250320	174000	208867110	9580	9580	9580	9580	0
137	20250320	173900	208867110	9580	9580	9580	9580	0
138	20250320	173800	208867110	9580	9580	9580	9580	0
139	20250320	173700	208867110	9580	9580	9580	9580	0
140	20250320	173600	208867110	9580	9580	9580	9580	0
141	20250320	173500	208867110	9580	9580	9580	9580	0
142	20250320	173400	208867110	9580	9580	9580	9580	0
143	20250320	173300	208867110	9580	9580	9580	9580	0
144	20250320	173200	208867110	9580	9580	9580	9580	0
145	20250320	173100	208867110	9580	9580	9580	9580	0
146	20250320	173000	208867110	9580	9580	9580	9580	0
147	20250320	172900	208867110	9580	9580	9580	9580	0
148	20250320	172800	208867110	9580	9580	9580	9580	0
149	20250320	172700	208867110	9580	9580	9580	9580	0
150	20250320	172600	208867110	9580	9580	9580	9580	0
151	20250320	172500	208867110	9580	9580	9580	9580	0
152	20250320	172400	208867110	9580	9580	9580	9580	30
153	20250320	172300	208867110	9580	9580	9580	9580	0
154	20250320	172200	208867110	9580	9580	9580	9580	0
155	20250320	172100	208867110	9580	9580	9580	9580	0
156	20250320	172000	208867110	9580	9580	9580	9580	0
157	20250320	171900	208867110	9580	9580	9580	9580	0
158	20250320	171800	208867110	9580	9580	9580	9580	0
159	20250320	171700	208867110	9580	9580	9580	9580	0
160	20250320	171600	208867110	9580	9580	9580	9580	0
161	20250320	171500	208867110	9580	9580	9580	9580	0
162	20250320	171400	208867110	9580	9580	9580	9580	0
163	20250320	171300	208867110	9580	9580	9580	9580	0
164	20250320	171200	208867110	9580	9580	9580	9580	0
165	20250320	171100	208867110	9580	9580	9580	9580	0
166	20250320	171000	208867110	9580	9580	9580	9580	0
167	20250320	170900	208867110	9580	9580	9580	9580	0
168	20250320	170800	208867110	9580	9580	9580	9580	0
169	20250320	170700	208867110	9580	9580	9580	9580	0
170	20250320	170600	208867110	9580	9580	9580	9580	0
171	20250320	170500	208867110	9580	9580	9580	9580	0
172	20250320	170400	208867110	9580	9580	9580	9580	0
173	20250320	170300	208867110	9580	9580	9580	9580	0
174	20250320	170200	208867110	9580	9580	9580	9580	0
175	20250320	170100	208867110	9580	9580	9580	9580	0
176	20250320	170000	208867110	9580	9580	9580	9580	0
177	20250320	165900	208867110	9580	9580	9580	9580	0
178	20250320	165800	208867110	9580	9580	9580	9580	0
179	20250320	165700	208867110	9580	9580	9580	9580	0
180	20250320	165600	208867110	9580	9580	9580	9580	0
181	20250320	165500	208867110	9580	9580	9580	9580	0
182	20250320	165400	208867110	9580	9580	9580	9580	30
183	20250320	165300	208867110	9580	9580	9580	9580	0
184	20250320	165200	208867110	9580	9580	9580	9580	0
185	20250320	165100	208867110	9580	9580	9580	9580	0
186	20250320	165000	208867110	9580	9580	9580	9580	0
187	20250320	164900	208867110	9580	9580	9580	9580	0
188	20250320	164800	208867110	9580	9580	9580	9580	0
189	20250320	164700	208867110	9580	9580	9580	9580	0
190	20250320	164600	208867110	9580	9580	9580	9580	0
191	20250320	164500	208867110	9580	9580	9580	9580	0
192	20250320	164400	208867110	9580	9580	9580	9580	0
193	20250320	164300	208867110	9580	9580	9580	9580	0
194	20250320	164200	208867110	9580	9580	9580	9580	0
195	20250320	164100	208867110	9580	9580	9580	9580	0
196	20250320	164000	208867110	9580	9580	9580	9580	0
197	20250320	163900	208867110	9580	9580	9580	9580	0
198	20250320	163800	208867110	9580	9580	9580	9580	0
199	20250320	163700	208867110	9580	9580	9580	9580	0
200	20250320	163600	208867110	9580	9580	9580	9580	0
201	20250320	163500	208867110	9580	9580	9580	9580	0
202	20250320	163400	208867110	9580	9580	9580	9580	0
203	20250320	163300	208867110	9580	9580	9580	9580	0
204	20250320	163200	208867110	9580	9580	9580	9580	0
205	20250320	163100	208867110	9580	9580	9580	9580	0
206	20250320	163000	208867110	9580	9580	9580	9580	0
207	20250320	162900	208867110	9580	9580	9580	9580	0
208	20250320	162800	208867110	9580	9580	9580	9580	0
209	20250320	162700	208867110	9580	9580	9580	9580	0
210	20250320	162600	208867110	9580	9580	9580	9580	0
211	20250320	162500	208867110	9580	9580	9580	9580	0
212	20250320	162400	208867110	9580	9580	9580	9580	30
213	20250320	162300	208867110	9580	9580	9580	9580	0
214	20250320	162200	208867110	9580	9580	9580	9580	0
215	20250320	162100	208867110	9580	9580	9580	9580	0
216	20250320	162000	208867110	9580	9580	9580	9580	0
217	20250320	161900	208867110	9580	9580	9580	9580	0
218	20250320	161800	208867110	9580	9580	9580	9580	0
219	20250320	161700	208867110	9580	9580	9580	9580	0
220	20250320	161600	208867110	9580	9580	9580	9580	0
221	20250320	161500	208867110	9580	9580	9580	9580	0
222	20250320	161400	208867110	9580	9580	9580	9580	0
223	20250320	161300	208867110	9580	9580	9580	9580	0
224	20250320	161200	208867110	9580	9580	9580	9580	0
225	20250320	161100	208867110	9580	9580	9580	9580	0
226	20250320	161000	208867110	9580	9580	9580	9580	0
227	20250320	160900	208867110	9580	9580	9580	9580	0
228	20250320	160800	208867110	9580	9580	9580	9580	0
229	20250320	160700	208867110	9580	9580	9580	9580	0
230	20250320	160600	208867110	9580	9580	9580	9580	0
231	20250320	160500	208867110	9580	9580	9580	9580	0
232	20250320	160400	208867110	9580	9580	9580	9580	0
233	20250320	160300	208867110	9580	9580	9580	9580	0
234	20250320	160200	208867110	9580	9580	9580	9580	0
235	20250320	160100	208867110	9580	9580	9580	9580	0
236	20250320	160000	208867110	9580	9580	9580	9580	0
237	20250320	155900	208867110	9580	9580	9580	9580	0
238	20250320	155800	208867110	9580	9580	9580	9580	0
239	20250320	155700	208867110	9580	9580	9580	9580	0
240	20250320	155600	208867110	9580	9580	9580	9580	0
241	20250320	155500	208867110	9580	9580	9580	9580	0
242	20250320	155400	208867110	9580	9580	9580	9580	30
243	20250320	155300	208867110	9580	9580	9580	9580	0
244	20250320	155200	208867110	9580	9580	9580	9580	0
245	20250320	155100	208867110	9580	9580	9580	9580	0
246	20250320	155000	208867110	9580	9580	9580	9580	0
247	20250320	154900	208867110	9580	9580	9580	9580	0
248	20250320	154800	208867110	9580	9580	9580	9580	0
249	20250320	154700	208867110	9580	9580	9580	9580	0
250	20250320	154600	208867110	9580	9580	9580	9580	0
251	20250320	154500	208867110	9580	9580	9580	9580	0
252	20250320	154400	208867110	9580	9580	9580	9580	0
253	20250320	154300	208867110	9580	9580	9580	9580	0
254	20250320	154200	208867110	9580	9580	9580	9580	0
255	20250320	154100	208867110	9580	9580	9580	9580	0
256	20250320	154000	208867110	9580	9580	9580	9580	0
257	20250320	153900	208867110	9580	9580	9580	9580	0
258	20250320	153800	208867110	9580	9580	9580	9580	0
259	20250320	153700	208867110	9580	9580	9580	9580	0
260	20250320	153600	208867110	9580	9580	9580	9580	0
261	20250320	153500	208867110	9580	9580	9580	9580	0
262	20250320	153400	208867110	9580	9580	9580	9580	0
263	20250320	153300	208867110	9580	9580	9580	9580	0
264	20250320	153200	208867110	9580	9580	9580	9580	0
265	20250320	153100	208867110	9580	9580	9580	9580	0
266	20250320	153000	208867110	9580	9580	9580	9580	30
267	20250320	152900	208579710	9560	9560	9560	9560	0
268	20250320	152800	208579710	9560	9560	9560	9560	0
269	20250320	152700	208579710	9560	9560	9560	9560	0
270	20250320	152600	208579710	9560	9560	9560	9560	0
271	20250320	152500	208579710	9560	9560	9560	9560	0
272	20250320	152400	208579710	9560	9560	9560	9560	0
273	20250320	152300	208579710	9560	9560	9560	9560	0
274	20250320	152200	208579710	9560	9560	9560	9560	0
275	20250320	152100	208579710	9560	9560	9560	9560	0
276	20250320	152000	208579710	9560	9560	9560	9560	0
277	20250320	151900	208579710	9560	9560	9560	9560	0
278	20250320	151800	208579710	9560	9580	9580	9540	81
279	20250320	151700	207806060	9560	9560	9560	9560	8
280	20250320	151600	207729580	9580	9580	9580	9580	0
281	20250320	151500	207729580	9580	9580	9580	9580	0
282	20250320	151400	207729580	9580	9580	9580	9580	0
283	20250320	151300	207729580	9580	9580	9580	9580	0
284	20250320	151200	207729580	9580	9580	9580	9580	0
285	20250320	151100	207729580	9580	9580	9580	9580	0
286	20250320	151000	207729580	9580	9580	9580	9580	0
287	20250320	150900	207729580	9580	9580	9580	9580	0
288	20250320	150800	207729580	9580	9560	9580	9560	4
289	20250320	150700	207691300	9560	9560	9560	9560	0
290	20250320	150600	207691300	9560	9560	9560	9560	1
291	20250320	150500	207681740	9560	9560	9560	9560	9
292	20250320	150400	207595700	9580	9580	9580	9580	0
293	20250320	150300	207595700	9580	9580	9580	9580	1
294	20250320	150200	207586120	9520	9580	9580	9520	8412
295	20250320	150100	127443220	9580	9580	9580	9580	1
296	20250320	150000	127433640	9580	9580	9580	9580	0
297	20250320	145900	127433640	9580	9580	9580	9580	0
298	20250320	145800	127433640	9580	9590	9600	9580	14
299	20250320	145700	127299470	9590	9570	9590	9570	115
300	20250320	145600	126198720	9570	9570	9570	9570	401
301	20250320	145500	122361150	9570	9570	9570	9570	0
302	20250320	145400	122361150	9570	9550	9570	9550	44
303	20250320	145300	121940510	9550	9540	9550	9540	77
304	20250320	145200	121205360	9540	9540	9540	9540	0
305	20250320	145100	121205360	9540	9540	9540	9540	4
306	20250320	145000	121167200	9540	9540	9540	9540	0
307	20250320	144900	121167200	9540	9540	9540	9540	0
308	20250320	144800	121167200	9540	9540	9540	9540	5
309	20250320	144700	121119500	9540	9540	9540	9540	0
310	20250320	144600	121119500	9540	9540	9540	9540	0
311	20250320	144500	121119500	9540	9540	9540	9540	4
312	20250320	144400	121081340	9540	9540	9540	9540	0
313	20250320	144300	121081340	9540	9540	9540	9540	0
314	20250320	144200	121081340	9540	9540	9540	9540	4
315	20250320	144100	121043180	9540	9540	9540	9540	0
316	20250320	144000	121043180	9540	9540	9540	9540	1
317	20250320	143900	121033640	9550	9550	9550	9550	0
318	20250320	143800	121033640	9550	9550	9550	9550	0
319	20250320	143700	121033640	9550	9550	9550	9550	0
320	20250320	143600	121033640	9550	9550	9550	9550	0
321	20250320	143500	121033640	9550	9550	9550	9550	0
322	20250320	143400	121033640	9550	9550	9550	9550	0
323	20250320	143300	121033640	9550	9550	9550	9550	0
324	20250320	143200	121033640	9550	9550	9550	9550	21
325	20250320	143100	120833090	9560	9560	9560	9560	13
326	20250320	143000	120708810	9560	9560	9560	9560	4
327	20250320	142900	120670570	9560	9560	9560	9560	0
328	20250320	142800	120670570	9560	9560	9560	9560	0
329	20250320	142700	120670570	9560	9560	9560	9560	4
330	20250320	142600	120632330	9560	9560	9560	9560	0
331	20250320	142500	120632330	9560	9560	9560	9560	4
332	20250320	142400	120594090	9560	9560	9560	9560	0
333	20250320	142300	120594090	9560	9560	9560	9560	0
334	20250320	142200	120594090	9560	9560	9560	9560	0
335	20250320	142100	120594090	9560	9560	9560	9560	16
336	20250320	142000	120441130	9570	9570	9570	9570	0
337	20250320	141900	120441130	9570	9570	9570	9570	5
338	20250320	141800	120393280	9560	9560	9560	9560	4
339	20250320	141700	120355040	9560	9560	9560	9560	0
340	20250320	141600	120355040	9560	9560	9560	9560	0
341	20250320	141500	120355040	9560	9560	9560	9560	4
342	20250320	141400	120316800	9560	9570	9580	9560	29
343	20250320	141300	120039230	9580	9560	9580	9560	1000
344	20250320	141200	110462860	9560	9510	9570	9510	2054
345	20250320	141100	90831950	9510	9510	9510	9510	0
346	20250320	141000	90831950	9510	9510	9510	9510	0
347	20250320	140900	90831950	9510	9510	9510	9510	10
348	20250320	140800	90736850	9520	9520	9520	9520	0
349	20250320	140700	90736850	9520	9520	9520	9520	0
350	20250320	140600	90736850	9520	9520	9520	9520	0
351	20250320	140500	90736850	9520	9520	9520	9520	0
352	20250320	140400	90736850	9520	9520	9520	9520	0
353	20250320	140300	90736850	9520	9520	9520	9520	0
354	20250320	140200	90736850	9520	9520	9520	9520	0
355	20250320	140100	90736850	9520	9520	9520	9520	0
356	20250320	140000	90736850	9520	9520	9520	9520	1
357	20250320	135900	90727330	9520	9520	9520	9520	0
358	20250320	135800	90727330	9520	9530	9530	9500	259
359	20250320	135700	88263690	9540	9540	9540	9540	0
360	20250320	135600	88263690	9540	9540	9540	9540	0
361	20250320	135500	88263690	9540	9540	9540	9540	0
362	20250320	135400	88263690	9540	9540	9540	9540	0
363	20250320	135300	88263690	9540	9540	9540	9540	10
364	20250320	135200	88168290	9540	9540	9540	9540	0
365	20250320	135100	88168290	9540	9540	9540	9540	0
366	20250320	135000	88168290	9540	9540	9540	9540	0
367	20250320	134900	88168290	9540	9540	9540	9540	0
368	20250320	134800	88168290	9540	9540	9540	9540	0
369	20250320	134700	88168290	9540	9540	9540	9540	0
370	20250320	134600	88168290	9540	9540	9540	9540	0
371	20250320	134500	88168290	9540	9540	9540	9540	4
372	20250320	134400	88130130	9540	9540	9540	9540	22
373	20250320	134300	87920250	9540	9540	9540	9540	0
374	20250320	134200	87920250	9540	9540	9540	9540	4
375	20250320	134100	87882090	9540	9540	9540	9540	0
376	20250320	134000	87882090	9540	9540	9540	9540	0
377	20250320	133900	87882090	9540	9540	9540	9540	4
378	20250320	133800	87843930	9540	9540	9540	9540	0
379	20250320	133700	87843930	9540	9540	9540	9540	0
380	20250320	133600	87843930	9540	9540	9540	9540	4
381	20250320	133500	87805770	9540	9540	9540	9540	0
382	20250320	133400	87805770	9540	9540	9540	9540	0
383	20250320	133300	87805770	9540	9540	9540	9540	4
384	20250320	133200	87767610	9530	9530	9530	9530	0
385	20250320	133100	87767610	9530	9530	9530	9530	0
386	20250320	133000	87767610	9530	9530	9530	9530	4
387	20250320	132900	87729490	9530	9530	9530	9530	0
388	20250320	132800	87729490	9530	9530	9530	9530	0
389	20250320	132700	87729490	9530	9550	9550	9530	125
390	20250320	132600	86537500	9550	9550	9550	9550	0
391	20250320	132500	86537500	9550	9550	9550	9550	0
392	20250320	132400	86537500	9550	9550	9550	9550	5
393	20250320	132300	86489750	9550	9550	9550	9550	0
394	20250320	132200	86489750	9550	9550	9550	9550	0
395	20250320	132100	86489750	9550	9560	9560	9550	25
396	20250320	132000	86250800	9560	9560	9560	9560	0
397	20250320	131900	86250800	9560	9560	9560	9560	0
398	20250320	131800	86250800	9560	9560	9560	9560	0
399	20250320	131700	86250800	9560	9560	9560	9560	0
400	20250320	131600	86250800	9560	9560	9560	9560	0
401	20250320	131500	86250800	9560	9560	9560	9560	0
402	20250320	131400	86250800	9560	9560	9560	9560	0
403	20250320	131300	86250800	9560	9560	9560	9560	0
404	20250320	131200	86250800	9560	9560	9560	9560	0
405	20250320	131100	86250800	9560	9560	9560	9560	20
406	20250320	131000	86059600	9560	9560	9560	9560	0
407	20250320	130900	86059600	9560	9560	9560	9560	0
408	20250320	130800	86059600	9560	9560	9560	9560	0
409	20250320	130700	86059600	9560	9560	9560	9560	0
410	20250320	130600	86059600	9560	9560	9560	9560	0
411	20250320	130500	86059600	9560	9560	9560	9560	0
412	20250320	130400	86059600	9560	9560	9560	9560	0
413	20250320	130300	86059600	9560	9560	9560	9560	0
414	20250320	130200	86059600	9560	9560	9560	9560	1
415	20250320	130100	86050040	9560	9560	9560	9560	18
416	20250320	130000	85877960	9560	9560	9560	9560	0
417	20250320	125900	85877960	9560	9560	9560	9560	0
418	20250320	125800	85877960	9560	9560	9560	9560	0
419	20250320	125700	85877960	9560	9560	9560	9560	0
420	20250320	125600	85877960	9560	9560	9560	9560	0
421	20250320	125500	85877960	9560	9560	9560	9560	0
422	20250320	125400	85877960	9560	9560	9560	9560	0
423	20250320	125300	85877960	9560	9560	9560	9560	0
424	20250320	125200	85877960	9560	9560	9560	9560	100
425	20250320	125100	84921960	9560	9560	9560	9560	0
426	20250320	125000	84921960	9560	9560	9560	9560	0
427	20250320	124900	84921960	9560	9560	9560	9560	0
428	20250320	124800	84921960	9560	9550	9560	9550	101
429	20250320	124700	83957400	9550	9550	9550	9550	0
430	20250320	124600	83957400	9550	9550	9550	9550	95
431	20250320	124500	83050150	9550	9550	9550	9550	0
432	20250320	124400	83050150	9550	9550	9550	9550	2
433	20250320	124300	83031050	9540	9540	9540	9540	0
434	20250320	124200	83031050	9540	9530	9540	9530	7
435	20250320	124100	82964280	9530	9530	9530	9530	4
436	20250320	124000	82926160	9530	9530	9530	9530	0
437	20250320	123900	82926160	9530	9530	9530	9530	3
438	20250320	123800	82897570	9530	9530	9530	9530	0
439	20250320	123700	82897570	9530	9530	9530	9530	0
440	20250320	123600	82897570	9530	9530	9530	9530	18
441	20250320	123500	82726030	9530	9530	9530	9530	0
442	20250320	123400	82726030	9530	9530	9530	9530	0
443	20250320	123300	82726030	9530	9530	9530	9530	7
444	20250320	123200	82659320	9530	9530	9530	9530	0
445	20250320	123100	82659320	9530	9570	9570	9530	160
446	20250320	123000	81131380	9570	9570	9570	9570	0
447	20250320	122900	81131380	9570	9580	9580	9570	61
448	20250320	122800	80547300	9590	9590	9590	9590	0
449	20250320	122700	80547300	9590	9590	9590	9590	0
450	20250320	122600	80547300	9590	9590	9590	9590	0
451	20250320	122500	80547300	9590	9590	9590	9590	0
452	20250320	122400	80547300	9590	9590	9590	9590	5
453	20250320	122300	80499350	9590	9590	9590	9590	0
454	20250320	122200	80499350	9590	9590	9590	9590	0
455	20250320	122100	80499350	9590	9590	9590	9590	60
456	20250320	122000	79923950	9600	9600	9600	9600	0
457	20250320	121900	79923950	9600	9600	9600	9600	0
458	20250320	121800	79923950	9600	9600	9600	9600	0
459	20250320	121700	79923950	9600	9600	9600	9600	0
460	20250320	121600	79923950	9600	9600	9600	9600	0
461	20250320	121500	79923950	9600	9600	9600	9600	12
462	20250320	121400	79808750	9600	9600	9600	9600	20
463	20250320	121300	79616750	9600	9600	9600	9600	0
464	20250320	121200	79616750	9600	9600	9600	9600	8
465	20250320	121100	79539950	9600	9600	9600	9600	0
466	20250320	121000	79539950	9600	9600	9600	9600	0
467	20250320	120900	79539950	9600	9610	9610	9600	69
468	20250320	120800	78877270	9610	9610	9610	9610	0
469	20250320	120700	78877270	9610	9620	9620	9610	87
470	20250320	120600	78040350	9620	9620	9620	9620	9
471	20250320	120500	77953770	9620	9620	9620	9620	0
472	20250320	120400	77953770	9620	9630	9630	9620	49
473	20250320	120300	77482200	9630	9630	9630	9630	34
474	20250320	120200	77154780	9630	9630	9630	9630	36
475	20250320	120100	76808100	9630	9630	9630	9630	58
476	20250320	120000	76249560	9630	9630	9630	9630	28
477	20250320	115900	75979920	9630	9630	9630	9630	34
478	20250320	115800	75652500	9630	9630	9630	9630	37
479	20250320	115700	75296190	9630	9630	9630	9630	35
480	20250320	115600	74959140	9630	9630	9630	9630	35
481	20250320	115500	74622090	9630	9630	9630	9630	37
482	20250320	115400	74265780	9630	9630	9630	9630	34
483	20250320	115300	73938360	9630	9630	9630	9630	32
484	20250320	115200	73630200	9630	9630	9630	9630	34
485	20250320	115100	73302780	9630	9630	9630	9630	53
486	20250320	115000	72792390	9630	9630	9630	9630	34
487	20250320	114900	72464970	9630	9630	9630	9630	48
488	20250320	114800	72002730	9630	9630	9630	9630	32
489	20250320	114700	71694570	9630	9630	9630	9630	32
490	20250320	114600	71386410	9630	9630	9630	9630	32
491	20250320	114500	71078250	9630	9630	9630	9630	30
492	20250320	114400	70789350	9630	9630	9630	9630	31
493	20250320	114300	70490820	9630	9630	9630	9630	34
494	20250320	114200	70163400	9630	9630	9630	9630	30
495	20250320	114100	69874500	9630	9630	9630	9630	52
496	20250320	114000	69373740	9630	9630	9630	9630	35
497	20250320	113900	69036690	9630	9630	9630	9630	48
498	20250320	113800	68574450	9630	9630	9630	9630	15
499	20250320	113700	68430000	9620	9620	9620	9620	0
500	20250320	113600	68430000	9620	9620	9620	9620	86
501	20250320	113500	67602680	9620	9620	9620	9620	0
502	20250320	113400	67602680	9620	9630	9630	9620	34
503	20250320	113300	67275270	9630	9630	9630	9630	34
504	20250320	113200	66947850	9630	9630	9630	9630	36
505	20250320	113100	66601170	9630	9630	9630	9630	47
506	20250320	113000	66148560	9630	9630	9630	9630	36
507	20250320	112900	65801880	9630	9630	9630	9630	36
508	20250320	112800	65455200	9630	9630	9630	9630	34
509	20250320	112700	65127780	9630	9630	9630	9630	31
510	20250320	112600	64829250	9630	9630	9630	9630	78
511	20250320	112500	64078110	9640	9640	9640	9640	35
512	20250320	112400	63740710	9640	9640	9640	9640	37
513	20250320	112300	63384030	9640	9640	9640	9640	37
514	20250320	112200	63027350	9640	9640	9640	9640	37
515	20250320	112100	62670670	9640	9640	9640	9640	63
516	20250320	112000	62063350	9640	9640	9640	9640	44
517	20250320	111900	61639190	9640	9640	9640	9640	51
518	20250320	111800	61147550	9640	9630	9640	9630	28
519	20250320	111700	60877740	9630	9630	9630	9630	0
520	20250320	111600	60877740	9630	9630	9630	9630	17
521	20250320	111500	60714030	9630	9630	9630	9630	30
522	20250320	111400	60425130	9630	9630	9630	9630	56
523	20250320	111300	59885850	9630	9630	9630	9630	15
524	20250320	111200	59741400	9630	9610	9630	9610	209
525	20250320	111100	57730190	9590	9590	9590	9590	0
526	20250320	111000	57730190	9590	9590	9590	9590	0
527	20250320	110900	57730190	9590	9590	9590	9590	12
528	20250320	110800	57615110	9590	9590	9590	9590	0
529	20250320	110700	57615110	9590	9590	9590	9590	0
530	20250320	110600	57615110	9590	9590	9590	9590	12
531	20250320	110500	57500030	9590	9600	9600	9590	77
532	20250320	110400	56760900	9610	9610	9610	9610	28
533	20250320	110300	56491820	9620	9620	9620	9620	12
534	20250320	110200	56376380	9620	9630	9630	9610	100
535	20250320	110100	55414070	9650	9650	9650	9640	54
536	20250320	110000	54893140	9650	9650	9650	9650	96
537	20250320	105900	53966740	9650	9650	9650	9650	56
538	20250320	105800	53426340	9650	9660	9660	9650	80
539	20250320	105700	52654160	9650	9650	9650	9650	55
540	20250320	105600	52123410	9650	9650	9650	9650	51
541	20250320	105500	51631260	9650	9650	9650	9650	49
542	20250320	105400	51158410	9650	9650	9650	9650	70
543	20250320	105300	50482910	9650	9660	9660	9650	71
544	20250320	105200	49797420	9660	9660	9660	9660	53
545	20250320	105100	49285440	9660	9650	9660	9650	98
546	20250320	105000	48339270	9650	9650	9650	9650	50
547	20250320	104900	47856770	9650	9650	9650	9650	53
548	20250320	104800	47345320	9650	9650	9650	9650	86
549	20250320	104700	46515420	9650	9650	9650	9650	53
550	20250320	104600	46003970	9650	9650	9650	9650	74
551	20250320	104500	45289870	9640	9640	9640	9640	40
552	20250320	104400	44904270	9640	9630	9640	9630	55
553	20250320	104300	44374250	9630	9620	9630	9620	66
554	20250320	104200	43738940	9620	9610	9620	9610	80
555	20250320	104100	42969490	9610	9620	9620	9610	81
556	20250320	104000	42190290	9620	9620	9620	9620	12
557	20250320	103900	42074850	9620	9620	9630	9620	136
558	20250320	103800	40766350	9620	9620	9620	9620	0
559	20250320	103700	40766350	9620	9640	9640	9620	53
560	20250320	103600	40255450	9640	9640	9640	9640	48
561	20250320	103500	39792730	9640	9630	9650	9630	78
562	20250320	103400	39040990	9630	9600	9630	9560	98
563	20250320	103300	38099820	9600	9610	9610	9600	115
564	20250320	103200	36995010	9600	9600	9600	9600	0
565	20250320	103100	36995010	9600	9570	9600	9570	485
566	20250320	103000	32350650	9570	9570	9570	9570	46
567	20250320	102900	31910430	9570	9560	9570	9560	84
568	20250320	102800	31106680	9560	9560	9560	9560	48
569	20250320	102700	30647800	9560	9560	9560	9560	67
570	20250320	102600	30007280	9560	9560	9560	9560	49
571	20250320	102500	29538840	9560	9560	9560	9560	69
572	20250320	102400	28879200	9560	9560	9560	9560	73
573	20250320	102300	28181320	9560	9560	9560	9560	59
574	20250320	102200	27617280	9560	9540	9560	9540	146
575	20250320	102100	26223560	9530	9540	9540	9530	23
576	20250320	102000	26004190	9530	9530	9530	9530	27
577	20250320	101900	25746880	9530	9530	9530	9530	152
578	20250320	101800	24298320	9520	9520	9520	9520	19
579	20250320	101700	24117440	9510	9550	9550	9490	70
580	20250320	101600	23451980	9550	9550	9550	9550	71
581	20250320	101500	22773930	9550	9550	9550	9550	47
582	20250320	101400	22325080	9550	9550	9550	9550	68
583	20250320	101300	21675680	9550	9550	9550	9550	51
584	20250320	101200	21188630	9550	9550	9550	9550	96
585	20250320	101100	20271830	9550	9550	9550	9550	1
586	20250320	101000	20262280	9470	9530	9540	9460	256
587	20250320	100900	17832950	9530	9530	9530	9530	51
588	20250320	100800	17346920	9530	9530	9530	9530	85
589	20250320	100700	16536870	9520	9520	9520	9520	21
590	20250320	100600	16336950	9520	9520	9520	9510	94
591	20250320	100500	15442110	9510	9510	9510	9510	42
592	20250320	100400	15042690	9510	9510	9520	9510	52
593	20250320	100300	14548020	9500	9530	9530	9500	22
594	20250320	100200	14338870	9530	9500	9530	9500	16
595	20250320	100100	14186840	9500	9500	9500	9500	26
596	20250320	100000	13939840	9500	9500	9500	9500	27
597	20250320	095900	13683340	9500	9510	9510	9500	23
598	20250320	095800	13464680	9510	9520	9520	9510	33
599	20250320	095700	13150640	9520	9520	9520	9520	32
600	20250320	095600	12846000	9520	9520	9520	9520	19
601	20250320	095500	12665120	9520	9520	9520	9520	29
602	20250320	095400	12389040	9520	9520	9520	9520	22
603	20250320	095300	12179600	9520	9510	9520	9510	28
604	20250320	095200	11913120	9510	9510	9510	9510	22
605	20250320	095100	11703900	9510	9510	9510	9510	36
606	20250320	095000	11361540	9510	9510	9510	9510	25
607	20250320	094900	11123790	9510	9510	9510	9510	25
608	20250320	094800	10886040	9510	9520	9520	9510	26
609	20250320	094700	10638580	9520	9520	9520	9520	23
610	20250320	094600	10419620	9520	9510	9520	9510	28
611	20250320	094500	10153100	9500	9500	9500	9500	26
612	20250320	094400	9906100	9500	9490	9510	9490	32
613	20250320	094300	9602100	9480	9480	9480	9480	13
614	20250320	094200	9478860	9480	9480	9480	9470	118
615	20250320	094100	8360290	9460	9460	9460	9460	0
616	20250320	094000	8360290	9460	9460	9460	9460	0
617	20250320	093900	8360290	9460	9470	9470	9460	27
618	20250320	093800	8104660	9460	9460	9460	9460	0
619	20250320	093700	8104660	9460	9490	9490	9460	102
620	20250320	093600	7138910	9490	9490	9490	9490	25
621	20250320	093500	6901660	9490	9490	9490	9490	0
622	20250320	093400	6901660	9490	9490	9490	9490	26
623	20250320	093300	6654920	9490	9490	9490	9490	1
624	20250320	093200	6645430	9490	9490	9490	9490	29
625	20250320	093100	6370220	9490	9490	9490	9490	0
626	20250320	093000	6370220	9490	9470	9490	9470	192
627	20250320	092900	4551960	9470	9470	9470	9470	1
628	20250320	092800	4542490	9470	9470	9470	9470	0
629	20250320	092700	4542490	9470	9470	9470	9470	0
630	20250320	092600	4542490	9470	9470	9470	9470	0
631	20250320	092500	4542490	9470	9470	9470	9470	11
632	20250320	092400	4438320	9480	9480	9480	9480	118
633	20250320	092300	3319680	9490	9490	9490	9490	21
634	20250320	092200	3120390	9500	9500	9500	9500	0
635	20250320	092100	3120390	9500	9510	9510	9500	39
636	20250320	092000	2749610	9530	9530	9530	9530	0
637	20250320	091900	2749610	9530	9530	9530	9530	0
638	20250320	091800	2749610	9530	9520	9530	9520	77
639	20250320	091700	2016230	9520	9520	9520	9520	0
640	20250320	091600	2016230	9520	9520	9520	9520	0
641	20250320	091500	2016230	9520	9520	9520	9520	10
642	20250320	091400	1921030	9530	9530	9530	9530	8
643	20250320	091300	1844790	9530	9530	9530	9530	3
644	20250320	091200	1816200	9540	9570	9570	9540	17
645	20250320	091100	1653890	9580	9580	9580	9580	22
646	20250320	091000	1443130	9580	9590	9590	9580	4
647	20250320	090900	1404790	9650	9500	9650	9500	95
648	20250320	090800	497520	9500	9500	9500	9500	2
649	20250320	090700	478520	9570	9570	9570	9570	0
650	20250320	090600	478520	9570	9570	9570	9570	0
651	20250320	090500	478520	9570	9570	9570	9570	0
652	20250320	090400	478520	9570	9570	9570	9570	1
653	20250320	090300	468950	9570	9580	9580	9570	6
654	20250320	090200	411510	9570	9570	9570	9570	0
655	20250320	090100	411510	9570	9570	9570	9570	0
656	20250320	090000	411510	9570	9570	9570	9570	43