KissMeData/078070/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	195500	140742350	9810	9810	9810	9810	227
3	20250320	195400	140742350	9810	9810	9810	9810	0
4	20250320	195300	140742350	9810	9810	9810	9810	0
5	20250320	195200	140742350	9810	9810	9810	9810	0
6	20250320	195100	140742350	9810	9810	9810	9810	0
7	20250320	195000	140742350	9810	9810	9810	9810	0
8	20250320	194900	140742350	9810	9810	9810	9810	0
9	20250320	194800	140742350	9810	9810	9810	9810	0
10	20250320	194700	140742350	9810	9810	9810	9810	0
11	20250320	194600	140742350	9810	9810	9810	9810	0
12	20250320	194500	140742350	9810	9810	9810	9810	0
13	20250320	194400	140742350	9810	9810	9810	9810	0
14	20250320	194300	140742350	9810	9810	9810	9810	0
15	20250320	194200	140742350	9810	9810	9810	9810	0
16	20250320	194100	140742350	9810	9810	9810	9810	0
17	20250320	194000	140742350	9810	9810	9810	9810	0
18	20250320	193900	140742350	9810	9810	9810	9810	0
19	20250320	193800	140742350	9810	9810	9810	9810	0
20	20250320	193700	140742350	9810	9810	9810	9810	0
21	20250320	193600	140742350	9810	9810	9810	9810	0
22	20250320	193500	140742350	9810	9810	9810	9810	0
23	20250320	193400	140742350	9810	9810	9810	9810	0
24	20250320	193300	140742350	9810	9810	9810	9810	0
25	20250320	193200	140742350	9810	9810	9810	9810	0
26	20250320	193100	140742350	9810	9810	9810	9810	0
27	20250320	193000	140742350	9810	9810	9810	9810	0
28	20250320	192900	140742350	9810	9810	9810	9810	0
29	20250320	192800	140742350	9810	9810	9810	9810	0
30	20250320	192700	140742350	9810	9810	9810	9810	0
31	20250320	192600	140742350	9810	9810	9810	9810	0
32	20250320	192500	140742350	9810	9810	9810	9810	227
33	20250320	192400	140742350	9810	9810	9810	9810	0
34	20250320	192300	140742350	9810	9810	9810	9810	0
35	20250320	192200	140742350	9810	9810	9810	9810	0
36	20250320	192100	140742350	9810	9810	9810	9810	0
37	20250320	192000	140742350	9810	9810	9810	9810	0
38	20250320	191900	140742350	9810	9810	9810	9810	0
39	20250320	191800	140742350	9810	9810	9810	9810	0
40	20250320	191700	140742350	9810	9810	9810	9810	0
41	20250320	191600	140742350	9810	9810	9810	9810	0
42	20250320	191500	140742350	9810	9810	9810	9810	0
43	20250320	191400	140742350	9810	9810	9810	9810	0
44	20250320	191300	140742350	9810	9810	9810	9810	0
45	20250320	191200	140742350	9810	9810	9810	9810	0
46	20250320	191100	140742350	9810	9810	9810	9810	0
47	20250320	191000	140742350	9810	9810	9810	9810	0
48	20250320	190900	140742350	9810	9810	9810	9810	0
49	20250320	190800	140742350	9810	9810	9810	9810	0
50	20250320	190700	140742350	9810	9810	9810	9810	0
51	20250320	190600	140742350	9810	9810	9810	9810	0
52	20250320	190500	140742350	9810	9810	9810	9810	0
53	20250320	190400	140742350	9810	9810	9810	9810	0
54	20250320	190300	140742350	9810	9810	9810	9810	0
55	20250320	190200	140742350	9810	9810	9810	9810	0
56	20250320	190100	140742350	9810	9810	9810	9810	0
57	20250320	190000	140742350	9810	9810	9810	9810	0
58	20250320	185900	140742350	9810	9810	9810	9810	0
59	20250320	185800	140742350	9810	9810	9810	9810	0
60	20250320	185700	140742350	9810	9810	9810	9810	0
61	20250320	185600	140742350	9810	9810	9810	9810	0
62	20250320	185500	140742350	9810	9810	9810	9810	227
63	20250320	185400	140742350	9810	9810	9810	9810	0
64	20250320	185300	140742350	9810	9810	9810	9810	0
65	20250320	185200	140742350	9810	9810	9810	9810	0
66	20250320	185100	140742350	9810	9810	9810	9810	0
67	20250320	185000	140742350	9810	9810	9810	9810	0
68	20250320	184900	140742350	9810	9810	9810	9810	0
69	20250320	184800	140742350	9810	9810	9810	9810	0
70	20250320	184700	140742350	9810	9810	9810	9810	0
71	20250320	184600	140742350	9810	9810	9810	9810	0
72	20250320	184500	140742350	9810	9810	9810	9810	0
73	20250320	184400	140742350	9810	9810	9810	9810	0
74	20250320	184300	140742350	9810	9810	9810	9810	0
75	20250320	184200	140742350	9810	9810	9810	9810	0
76	20250320	184100	140742350	9810	9810	9810	9810	0
77	20250320	184000	140742350	9810	9810	9810	9810	0
78	20250320	183900	140742350	9810	9810	9810	9810	0
79	20250320	183800	140742350	9810	9810	9810	9810	0
80	20250320	183700	140742350	9810	9810	9810	9810	0
81	20250320	183600	140742350	9810	9810	9810	9810	0
82	20250320	183500	140742350	9810	9810	9810	9810	0
83	20250320	183400	140742350	9810	9810	9810	9810	0
84	20250320	183300	140742350	9810	9810	9810	9810	0
85	20250320	183200	140742350	9810	9810	9810	9810	0
86	20250320	183100	140742350	9810	9810	9810	9810	0
87	20250320	183000	140742350	9810	9810	9810	9810	0
88	20250320	182900	140742350	9810	9810	9810	9810	0
89	20250320	182800	140742350	9810	9810	9810	9810	0
90	20250320	182700	140742350	9810	9810	9810	9810	0
91	20250320	182600	140742350	9810	9810	9810	9810	0
92	20250320	182500	140742350	9810	9810	9810	9810	227
93	20250320	182400	140742350	9810	9810	9810	9810	0
94	20250320	182300	140742350	9810	9810	9810	9810	0
95	20250320	182200	140742350	9810	9810	9810	9810	0
96	20250320	182100	140742350	9810	9810	9810	9810	0
97	20250320	182000	140742350	9810	9810	9810	9810	0
98	20250320	181900	140742350	9810	9810	9810	9810	0
99	20250320	181800	140742350	9810	9810	9810	9810	0
100	20250320	181700	140742350	9810	9810	9810	9810	0
101	20250320	181600	140742350	9810	9810	9810	9810	0
102	20250320	181500	140742350	9810	9810	9810	9810	0
103	20250320	181400	140742350	9810	9810	9810	9810	0
104	20250320	181300	140742350	9810	9810	9810	9810	0
105	20250320	181200	140742350	9810	9810	9810	9810	0
106	20250320	181100	140742350	9810	9810	9810	9810	0
107	20250320	181000	140742350	9810	9810	9810	9810	0
108	20250320	180900	140742350	9810	9810	9810	9810	0
109	20250320	180800	140742350	9810	9810	9810	9810	0
110	20250320	180700	140742350	9810	9810	9810	9810	0
111	20250320	180600	140742350	9810	9810	9810	9810	0
112	20250320	180500	140742350	9810	9810	9810	9810	0
113	20250320	180400	140742350	9810	9810	9810	9810	0
114	20250320	180300	140742350	9810	9810	9810	9810	0
115	20250320	180200	140742350	9810	9810	9810	9810	0
116	20250320	180100	140742350	9810	9810	9810	9810	0
117	20250320	180000	140742350	9810	9810	9810	9810	0
118	20250320	175900	140742350	9810	9810	9810	9810	0
119	20250320	175800	140742350	9810	9810	9810	9810	0
120	20250320	175700	140742350	9810	9810	9810	9810	0
121	20250320	175600	140742350	9810	9810	9810	9810	0
122	20250320	175500	140742350	9810	9810	9810	9810	227
123	20250320	175400	140742350	9810	9810	9810	9810	0
124	20250320	175300	140742350	9810	9810	9810	9810	0
125	20250320	175200	140742350	9810	9810	9810	9810	0
126	20250320	175100	140742350	9810	9810	9810	9810	0
127	20250320	175000	140742350	9810	9810	9810	9810	0
128	20250320	174900	140742350	9810	9810	9810	9810	0
129	20250320	174800	140742350	9810	9810	9810	9810	0
130	20250320	174700	140742350	9810	9810	9810	9810	0
131	20250320	174600	140742350	9810	9810	9810	9810	0
132	20250320	174500	140742350	9810	9810	9810	9810	0
133	20250320	174400	140742350	9810	9810	9810	9810	0
134	20250320	174300	140742350	9810	9810	9810	9810	0
135	20250320	174200	140742350	9810	9810	9810	9810	0
136	20250320	174100	140742350	9810	9810	9810	9810	0
137	20250320	174000	140742350	9810	9810	9810	9810	0
138	20250320	173900	140742350	9810	9810	9810	9810	0
139	20250320	173800	140742350	9810	9810	9810	9810	0
140	20250320	173700	140742350	9810	9810	9810	9810	0
141	20250320	173600	140742350	9810	9810	9810	9810	0
142	20250320	173500	140742350	9810	9810	9810	9810	0
143	20250320	173400	140742350	9810	9810	9810	9810	0
144	20250320	173300	140742350	9810	9810	9810	9810	0
145	20250320	173200	140742350	9810	9810	9810	9810	0
146	20250320	173100	140742350	9810	9810	9810	9810	0
147	20250320	173000	140742350	9810	9810	9810	9810	0
148	20250320	172900	140742350	9810	9810	9810	9810	0
149	20250320	172800	140742350	9810	9810	9810	9810	0
150	20250320	172700	140742350	9810	9810	9810	9810	0
151	20250320	172600	140742350	9810	9810	9810	9810	0
152	20250320	172500	140742350	9810	9810	9810	9810	227
153	20250320	172400	140742350	9810	9810	9810	9810	0
154	20250320	172300	140742350	9810	9810	9810	9810	0
155	20250320	172200	140742350	9810	9810	9810	9810	0
156	20250320	172100	140742350	9810	9810	9810	9810	0
157	20250320	172000	140742350	9810	9810	9810	9810	0
158	20250320	171900	140742350	9810	9810	9810	9810	0
159	20250320	171800	140742350	9810	9810	9810	9810	0
160	20250320	171700	140742350	9810	9810	9810	9810	0
161	20250320	171600	140742350	9810	9810	9810	9810	0
162	20250320	171500	140742350	9810	9810	9810	9810	0
163	20250320	171400	140742350	9810	9810	9810	9810	0
164	20250320	171300	140742350	9810	9810	9810	9810	0
165	20250320	171200	140742350	9810	9810	9810	9810	0
166	20250320	171100	140742350	9810	9810	9810	9810	0
167	20250320	171000	140742350	9810	9810	9810	9810	0
168	20250320	170900	140742350	9810	9810	9810	9810	0
169	20250320	170800	140742350	9810	9810	9810	9810	0
170	20250320	170700	140742350	9810	9810	9810	9810	0
171	20250320	170600	140742350	9810	9810	9810	9810	0
172	20250320	170500	140742350	9810	9810	9810	9810	0
173	20250320	170400	140742350	9810	9810	9810	9810	0
174	20250320	170300	140742350	9810	9810	9810	9810	0
175	20250320	170200	140742350	9810	9810	9810	9810	0
176	20250320	170100	140742350	9810	9810	9810	9810	0
177	20250320	170000	140742350	9810	9810	9810	9810	0
178	20250320	165900	140742350	9810	9810	9810	9810	0
179	20250320	165800	140742350	9810	9810	9810	9810	0
180	20250320	165700	140742350	9810	9810	9810	9810	0
181	20250320	165600	140742350	9810	9810	9810	9810	0
182	20250320	165500	140742350	9810	9810	9810	9810	227
183	20250320	165400	140742350	9810	9810	9810	9810	0
184	20250320	165300	140742350	9810	9810	9810	9810	0
185	20250320	165200	140742350	9810	9810	9810	9810	0
186	20250320	165100	140742350	9810	9810	9810	9810	0
187	20250320	165000	140742350	9810	9810	9810	9810	0
188	20250320	164900	140742350	9810	9810	9810	9810	0
189	20250320	164800	140742350	9810	9810	9810	9810	0
190	20250320	164700	140742350	9810	9810	9810	9810	0
191	20250320	164600	140742350	9810	9810	9810	9810	0
192	20250320	164500	140742350	9810	9810	9810	9810	0
193	20250320	164400	140742350	9810	9810	9810	9810	0
194	20250320	164300	140742350	9810	9810	9810	9810	0
195	20250320	164200	140742350	9810	9810	9810	9810	0
196	20250320	164100	140742350	9810	9810	9810	9810	0
197	20250320	164000	140742350	9810	9810	9810	9810	0
198	20250320	163900	140742350	9810	9810	9810	9810	0
199	20250320	163800	140742350	9810	9810	9810	9810	0
200	20250320	163700	140742350	9810	9810	9810	9810	0
201	20250320	163600	140742350	9810	9810	9810	9810	0
202	20250320	163500	140742350	9810	9810	9810	9810	0
203	20250320	163400	140742350	9810	9810	9810	9810	0
204	20250320	163300	140742350	9810	9810	9810	9810	0
205	20250320	163200	140742350	9810	9810	9810	9810	0
206	20250320	163100	140742350	9810	9810	9810	9810	0
207	20250320	163000	140742350	9810	9810	9810	9810	0
208	20250320	162900	140742350	9810	9810	9810	9810	0
209	20250320	162800	140742350	9810	9810	9810	9810	0
210	20250320	162700	140742350	9810	9810	9810	9810	0
211	20250320	162600	140742350	9810	9810	9810	9810	0
212	20250320	162500	140742350	9810	9810	9810	9810	227
213	20250320	162400	140742350	9810	9810	9810	9810	0
214	20250320	162300	140742350	9810	9810	9810	9810	0
215	20250320	162200	140742350	9810	9810	9810	9810	0
216	20250320	162100	140742350	9810	9810	9810	9810	0
217	20250320	162000	140742350	9810	9810	9810	9810	0
218	20250320	161900	140742350	9810	9810	9810	9810	0
219	20250320	161800	140742350	9810	9810	9810	9810	0
220	20250320	161700	140742350	9810	9810	9810	9810	0
221	20250320	161600	140742350	9810	9810	9810	9810	0
222	20250320	161500	140742350	9810	9810	9810	9810	0
223	20250320	161400	140742350	9810	9810	9810	9810	0
224	20250320	161300	140742350	9810	9810	9810	9810	0
225	20250320	161200	140742350	9810	9810	9810	9810	0
226	20250320	161100	140742350	9810	9810	9810	9810	0
227	20250320	161000	140742350	9810	9810	9810	9810	0
228	20250320	160900	140742350	9810	9810	9810	9810	0
229	20250320	160800	140742350	9810	9810	9810	9810	0
230	20250320	160700	140742350	9810	9810	9810	9810	0
231	20250320	160600	140742350	9810	9810	9810	9810	0
232	20250320	160500	140742350	9810	9810	9810	9810	0
233	20250320	160400	140742350	9810	9810	9810	9810	0
234	20250320	160300	140742350	9810	9810	9810	9810	0
235	20250320	160200	140742350	9810	9810	9810	9810	0
236	20250320	160100	140742350	9810	9810	9810	9810	0
237	20250320	160000	140742350	9810	9810	9810	9810	0
238	20250320	155900	140742350	9810	9810	9810	9810	0
239	20250320	155800	140742350	9810	9810	9810	9810	0
240	20250320	155700	140742350	9810	9810	9810	9810	0
241	20250320	155600	140742350	9810	9810	9810	9810	0
242	20250320	155500	140742350	9810	9810	9810	9810	227
243	20250320	155400	140742350	9810	9810	9810	9810	0
244	20250320	155300	140742350	9810	9810	9810	9810	0
245	20250320	155200	140742350	9810	9810	9810	9810	0
246	20250320	155100	140742350	9810	9810	9810	9810	0
247	20250320	155000	140742350	9810	9810	9810	9810	0
248	20250320	154900	140742350	9810	9810	9810	9810	0
249	20250320	154800	140742350	9810	9810	9810	9810	0
250	20250320	154700	140742350	9810	9810	9810	9810	0
251	20250320	154600	140742350	9810	9810	9810	9810	0
252	20250320	154500	140742350	9810	9810	9810	9810	0
253	20250320	154400	140742350	9810	9810	9810	9810	0
254	20250320	154300	140742350	9810	9810	9810	9810	0
255	20250320	154200	140742350	9810	9810	9810	9810	0
256	20250320	154100	140742350	9810	9810	9810	9810	0
257	20250320	154000	140742350	9810	9810	9810	9810	0
258	20250320	153900	140742350	9810	9810	9810	9810	0
259	20250320	153800	140742350	9810	9810	9810	9810	0
260	20250320	153700	140742350	9810	9810	9810	9810	0
261	20250320	153600	140742350	9810	9810	9810	9810	0
262	20250320	153500	140742350	9810	9810	9810	9810	0
263	20250320	153400	140742350	9810	9810	9810	9810	0
264	20250320	153300	140742350	9810	9810	9810	9810	0
265	20250320	153200	140742350	9810	9810	9810	9810	0
266	20250320	153100	140742350	9810	9810	9810	9810	0
267	20250320	153000	140742350	9810	9810	9810	9810	227
268	20250320	152900	138515480	9810	9810	9810	9810	0
269	20250320	152800	138515480	9810	9810	9810	9810	0
270	20250320	152700	138515480	9810	9810	9810	9810	0
271	20250320	152600	138515480	9810	9810	9810	9810	0
272	20250320	152500	138515480	9810	9810	9810	9810	0
273	20250320	152400	138515480	9810	9810	9810	9810	0
274	20250320	152300	138515480	9810	9810	9810	9810	0
275	20250320	152200	138515480	9810	9810	9810	9810	0
276	20250320	152100	138515480	9810	9810	9810	9810	0
277	20250320	152000	138515480	9810	9810	9810	9810	0
278	20250320	151900	138515480	9810	9760	9810	9760	69
279	20250320	151800	137841260	9770	9760	9770	9760	10
280	20250320	151700	137743640	9770	9760	9770	9760	5
281	20250320	151600	137694830	9820	9760	9820	9760	16
282	20250320	151500	137538220	9740	9750	9820	9740	17
283	20250320	151400	137371570	9810	9740	9810	9740	36
284	20250320	151300	137018640	9740	9740	9800	9740	58
285	20250320	151200	136450440	9790	9710	9790	9710	365
286	20250320	151100	132904490	9710	9740	9740	9710	223
287	20250320	151000	130738700	9760	9760	9760	9760	0
288	20250320	150900	130738700	9760	9760	9760	9760	2
289	20250320	150800	130719180	9740	9770	9770	9740	202
290	20250320	150700	128749390	9770	9770	9770	9770	0
291	20250320	150600	128749390	9770	9770	9770	9770	0
292	20250320	150500	128749390	9770	9770	9770	9770	0
293	20250320	150400	128749390	9770	9760	9770	9760	2
294	20250320	150300	128729860	9760	9760	9760	9760	20
295	20250320	150200	128534660	9760	9760	9760	9760	0
296	20250320	150100	128534660	9760	9760	9760	9760	0
297	20250320	150000	128534660	9760	9760	9760	9760	4
298	20250320	145900	128495620	9760	9750	9760	9750	77
299	20250320	145800	127744750	9750	9750	9750	9750	0
300	20250320	145700	127744750	9750	9750	9750	9750	0
301	20250320	145600	127744750	9750	9750	9750	9750	0
302	20250320	145500	127744750	9750	9750	9750	9750	0
303	20250320	145400	127744750	9750	9750	9750	9750	10
304	20250320	145300	127647250	9750	9750	9750	9750	0
305	20250320	145200	127647250	9750	9750	9750	9750	0
306	20250320	145100	127647250	9750	9750	9750	9750	0
307	20250320	145000	127647250	9750	9750	9750	9750	0
308	20250320	144900	127647250	9750	9750	9750	9750	0
309	20250320	144800	127647250	9750	9750	9750	9750	0
310	20250320	144700	127647250	9750	9750	9750	9750	14
311	20250320	144600	127510750	9750	9790	9820	9750	171
312	20250320	144500	125839380	9800	9790	9800	9790	2
313	20250320	144400	125819790	9770	9770	9770	9770	8
314	20250320	144300	125741630	9780	9780	9780	9780	1
315	20250320	144200	125731850	9820	9780	9820	9780	30
316	20250320	144100	125437320	9820	9820	9820	9820	0
317	20250320	144000	125437320	9820	9820	9820	9820	0
318	20250320	143900	125437320	9820	9820	9820	9820	0
319	20250320	143800	125437320	9820	9820	9820	9820	0
320	20250320	143700	125437320	9820	9820	9820	9820	0
321	20250320	143600	125437320	9820	9820	9820	9820	0
322	20250320	143500	125437320	9820	9820	9820	9820	0
323	20250320	143400	125437320	9820	9780	9820	9780	5
324	20250320	143300	125388290	9780	9780	9780	9780	1
325	20250320	143200	125378510	9790	9790	9790	9790	0
326	20250320	143100	125378510	9790	9760	9830	9760	15
327	20250320	143000	125231380	9830	9830	9830	9830	0
328	20250320	142900	125231380	9830	9770	9830	9770	5
329	20250320	142800	125182340	9830	9830	9830	9830	0
330	20250320	142700	125182340	9830	9830	9830	9830	0
331	20250320	142600	125182340	9830	9830	9830	9830	0
332	20250320	142500	125182340	9830	9830	9830	9830	0
333	20250320	142400	125182340	9830	9830	9830	9830	0
334	20250320	142300	125182340	9830	9760	9830	9760	43
335	20250320	142200	124761630	9760	9750	9760	9750	2
336	20250320	142100	124742120	9750	9750	9750	9750	0
337	20250320	142000	124742120	9750	9750	9750	9750	0
338	20250320	141900	124742120	9750	9750	9750	9750	0
339	20250320	141800	124742120	9750	9750	9750	9750	1
340	20250320	141700	124732370	9750	9750	9750	9750	0
341	20250320	141600	124732370	9750	9750	9750	9750	0
342	20250320	141500	124732370	9750	9750	9750	9750	0
343	20250320	141400	124732370	9750	9750	9750	9750	0
344	20250320	141300	124732370	9750	9750	9750	9750	0
345	20250320	141200	124732370	9750	9750	9750	9750	0
346	20250320	141100	124732370	9750	9710	9750	9710	10
347	20250320	141000	124635080	9730	9730	9730	9730	0
348	20250320	140900	124635080	9730	9730	9730	9730	0
349	20250320	140800	124635080	9730	9730	9730	9730	0
350	20250320	140700	124635080	9730	9730	9730	9730	0
351	20250320	140600	124635080	9730	9730	9730	9730	0
352	20250320	140500	124635080	9730	9730	9730	9730	0
353	20250320	140400	124635080	9730	9730	9730	9730	0
354	20250320	140300	124635080	9730	9730	9730	9730	0
355	20250320	140200	124635080	9730	9730	9730	9730	0
356	20250320	140100	124635080	9730	9730	9730	9730	0
357	20250320	140000	124635080	9730	9720	9730	9720	2
358	20250320	135900	124615630	9720	9720	9720	9720	0
359	20250320	135800	124615630	9720	9720	9720	9720	0
360	20250320	135700	124615630	9720	9720	9720	9720	0
361	20250320	135600	124615630	9720	9720	9720	9720	0
362	20250320	135500	124615630	9720	9710	9720	9710	4
363	20250320	135400	124576770	9720	9710	9720	9710	4
364	20250320	135300	124537910	9730	9730	9730	9730	0
365	20250320	135200	124537910	9730	9730	9730	9730	0
366	20250320	135100	124537910	9730	9730	9730	9730	0
367	20250320	135000	124537910	9730	9730	9730	9730	0
368	20250320	134900	124537910	9730	9700	9780	9680	46
369	20250320	134800	124089360	9680	9680	9690	9680	4
370	20250320	134700	124050630	9680	9680	9730	9680	15
371	20250320	134600	123904920	9680	9670	9730	9670	181
372	20250320	134500	122153980	9670	9670	9670	9670	0
373	20250320	134400	122153980	9670	9720	9720	9670	248
374	20250320	134300	119749210	9780	9750	9780	9750	31
375	20250320	134200	119446060	9780	9780	9780	9780	0
376	20250320	134100	119446060	9780	9780	9780	9780	0
377	20250320	134000	119446060	9780	9720	9780	9720	55
378	20250320	133900	118908810	9750	9750	9750	9750	1
379	20250320	133800	118899060	9770	9750	9770	9750	3
380	20250320	133700	118869770	9720	9720	9720	9720	0
381	20250320	133600	118869770	9720	9680	9720	9680	9
382	20250320	133500	118782550	9690	9690	9690	9690	0
383	20250320	133400	118782550	9690	9690	9720	9650	19
384	20250320	133300	118598600	9750	9750	9750	9750	1
385	20250320	133200	118588850	9730	9730	9730	9730	1
386	20250320	133100	118579120	9710	9710	9710	9710	1
387	20250320	133000	118569410	9710	9710	9710	9710	1
388	20250320	132900	118559700	9770	9770	9770	9770	0
389	20250320	132800	118559700	9770	9770	9770	9770	0
390	20250320	132700	118559700	9770	9770	9770	9770	0
391	20250320	132600	118559700	9770	9710	9770	9710	25
392	20250320	132500	118315880	9720	9720	9720	9720	0
393	20250320	132400	118315880	9720	9720	9720	9720	51
394	20250320	132300	117820160	9750	9740	9750	9740	29
395	20250320	132200	117537420	9770	9770	9770	9770	0
396	20250320	132100	117537420	9770	9740	9770	9740	14
397	20250320	132000	117400720	9760	9760	9760	9760	0
398	20250320	131900	117400720	9760	9760	9760	9760	0
399	20250320	131800	117400720	9760	9740	9760	9740	3
400	20250320	131700	117371470	9750	9750	9750	9750	0
401	20250320	131600	117371470	9750	9750	9750	9750	0
402	20250320	131500	117371470	9750	9750	9750	9750	0
403	20250320	131400	117371470	9750	9750	9750	9750	0
404	20250320	131300	117371470	9750	9750	9750	9750	0
405	20250320	131200	117371470	9750	9750	9750	9750	0
406	20250320	131100	117371470	9750	9750	9750	9750	0
407	20250320	131000	117371470	9750	9750	9750	9750	166
408	20250320	130900	115752970	9780	9780	9780	9780	0
409	20250320	130800	115752970	9780	9780	9780	9780	0
410	20250320	130700	115752970	9780	9780	9780	9780	0
411	20250320	130600	115752970	9780	9780	9780	9780	0
412	20250320	130500	115752970	9780	9780	9780	9780	0
413	20250320	130400	115752970	9780	9770	9780	9770	2
414	20250320	130300	115733420	9750	9810	9810	9750	101
415	20250320	130200	114745500	9850	9810	9850	9810	14
416	20250320	130100	114607640	9770	9780	9800	9770	3
417	20250320	130000	114578290	9770	9770	9770	9770	3
418	20250320	125900	114548980	9740	9780	9800	9740	6
419	20250320	125800	114490260	9770	9770	9770	9770	0
420	20250320	125700	114490260	9770	9770	9770	9770	0
421	20250320	125600	114490260	9770	9770	9770	9770	0
422	20250320	125500	114490260	9770	9770	9770	9770	0
423	20250320	125400	114490260	9770	9770	9770	9770	0
424	20250320	125300	114490260	9770	9770	9770	9770	5
425	20250320	125200	114441410	9770	9760	9850	9760	75
426	20250320	125100	113703730	9720	9720	9720	9720	0
427	20250320	125000	113703730	9720	9720	9720	9720	0
428	20250320	124900	113703730	9720	9720	9720	9720	0
429	20250320	124800	113703730	9720	9720	9720	9720	0
430	20250320	124700	113703730	9720	9720	9720	9720	0
431	20250320	124600	113703730	9720	9720	9720	9720	1
432	20250320	124500	113694010	9770	9770	9770	9770	0
433	20250320	124400	113694010	9770	9720	9770	9720	2
434	20250320	124300	113674520	9790	9780	9790	9780	3
435	20250320	124200	113645160	9780	9740	9800	9740	14
436	20250320	124100	113508270	9730	9730	9730	9730	0
437	20250320	124000	113508270	9730	9730	9730	9730	3
438	20250320	123900	113479080	9730	9730	9730	9730	1
439	20250320	123800	113469350	9710	9710	9710	9710	0
440	20250320	123700	113469350	9710	9710	9710	9710	0
441	20250320	123600	113469350	9710	9710	9710	9710	0
442	20250320	123500	113469350	9710	9710	9710	9710	0
443	20250320	123400	113469350	9710	9710	9710	9710	0
444	20250320	123300	113469350	9710	9780	9850	9710	14
445	20250320	123200	113332100	9790	9780	9790	9780	2
446	20250320	123100	113312530	9750	9750	9750	9750	0
447	20250320	123000	113312530	9750	9770	9830	9720	56
448	20250320	122900	112765150	9770	9770	9770	9770	0
449	20250320	122800	112765150	9770	9770	9770	9770	0
450	20250320	122700	112765150	9770	9760	9770	9760	11
451	20250320	122600	112657780	9770	9770	9770	9770	0
452	20250320	122500	112657780	9770	9770	9770	9770	2
453	20250320	122400	112638240	9770	9770	9770	9770	0
454	20250320	122300	112638240	9770	9770	9770	9770	0
455	20250320	122200	112638240	9770	9770	9770	9770	0
456	20250320	122100	112638240	9770	9770	9770	9770	0
457	20250320	122000	112638240	9770	9770	9770	9770	0
458	20250320	121900	112638240	9770	9770	9770	9770	0
459	20250320	121800	112638240	9770	9770	9770	9770	0
460	20250320	121700	112638240	9770	9770	9770	9770	0
461	20250320	121600	112638240	9770	9770	9770	9770	0
462	20250320	121500	112638240	9770	9770	9770	9770	0
463	20250320	121400	112638240	9770	9770	9770	9770	2
464	20250320	121300	112618700	9770	9770	9770	9770	0
465	20250320	121200	112618700	9770	9770	9770	9770	0
466	20250320	121100	112618700	9770	9770	9770	9770	0
467	20250320	121000	112618700	9770	9770	9770	9770	0
468	20250320	120900	112618700	9770	9770	9770	9770	0
469	20250320	120800	112618700	9770	9760	9770	9760	36
470	20250320	120700	112267200	9740	9740	9740	9740	0
471	20250320	120600	112267200	9740	9740	9740	9740	104
472	20250320	120500	111254240	9770	9770	9770	9770	0
473	20250320	120400	111254240	9770	9680	9770	9680	79
474	20250320	120300	110483150	9720	9750	9850	9720	155
475	20250320	120200	108964840	9700	9700	9700	9700	90
476	20250320	120100	108091840	9720	9780	9780	9720	327
477	20250320	120000	104903220	9800	9800	9800	9800	0
478	20250320	115900	104903220	9800	9800	9800	9800	1
479	20250320	115800	104893420	9740	9740	9740	9740	0
480	20250320	115700	104893420	9740	9740	9860	9730	55
481	20250320	115600	104353570	9740	9720	9860	9700	106
482	20250320	115500	103313510	9750	9740	9750	9680	11
483	20250320	115400	103206600	9740	9740	9740	9740	0
484	20250320	115300	103206600	9740	9740	9740	9740	0
485	20250320	115200	103206600	9740	9740	9740	9740	0
486	20250320	115100	103206600	9740	9740	9740	9740	1
487	20250320	115000	103196860	9760	9760	9760	9760	0
488	20250320	114900	103196860	9760	9760	9760	9760	0
489	20250320	114800	103196860	9760	9760	9760	9760	0
490	20250320	114700	103196860	9760	9760	9760	9760	0
491	20250320	114600	103196860	9760	9750	9760	9750	2
492	20250320	114500	103177350	9750	9740	9750	9740	2
493	20250320	114400	103157860	9740	9740	9740	9740	0
494	20250320	114300	103157860	9740	9740	9740	9740	0
495	20250320	114200	103157860	9740	9740	9740	9740	0
496	20250320	114100	103157860	9740	9740	9750	9740	3
497	20250320	114000	103128630	9810	9810	9810	9810	0
498	20250320	113900	103128630	9810	9810	9810	9810	0
499	20250320	113800	103128630	9810	9820	9820	9810	61
500	20250320	113700	102529720	9760	9760	9760	9760	143
501	20250320	113600	101134040	9760	9760	9760	9760	4
502	20250320	113500	101095000	9740	9740	9740	9740	187
503	20250320	113400	99273620	9750	9750	9750	9750	211
504	20250320	113300	97216370	9750	9750	9750	9750	5
505	20250320	113200	97167620	9780	9850	9860	9780	124
506	20250320	113100	95950170	9680	9730	9850	9670	390
507	20250320	113000	92164620	9770	9800	9810	9770	75
508	20250320	112900	91430930	9810	9810	9810	9810	0
509	20250320	112800	91430930	9810	9810	9810	9810	0
510	20250320	112700	91430930	9810	9810	9810	9810	0
511	20250320	112600	91430930	9810	9810	9810	9810	0
512	20250320	112500	91430930	9810	9810	9810	9810	0
513	20250320	112400	91430930	9810	9810	9810	9810	0
514	20250320	112300	91430930	9810	9810	9810	9810	0
515	20250320	112200	91430930	9810	9810	9810	9810	0
516	20250320	112100	91430930	9810	9810	9810	9810	0
517	20250320	112000	91430930	9810	9810	9810	9810	0
518	20250320	111900	91430930	9810	9800	9810	9800	2
519	20250320	111800	91411320	9780	9780	9780	9780	0
520	20250320	111700	91411320	9780	9770	9860	9770	85
521	20250320	111600	90576820	9870	9870	9870	9870	0
522	20250320	111500	90576820	9870	9870	9870	9870	0
523	20250320	111400	90576820	9870	9870	9870	9870	0
524	20250320	111300	90576820	9870	9730	9870	9730	15
525	20250320	111200	90429410	9870	9870	9870	9870	0
526	20250320	111100	90429410	9870	9720	9870	9680	165
527	20250320	111000	88820090	9740	9740	9740	9740	0
528	20250320	110900	88820090	9740	9740	9740	9740	0
529	20250320	110800	88820090	9740	9740	9740	9740	0
530	20250320	110700	88820090	9740	9740	9740	9740	0
531	20250320	110600	88820090	9740	9740	9740	9740	0
532	20250320	110500	88820090	9740	9740	9740	9740	0
533	20250320	110400	88820090	9740	9740	9740	9740	0
534	20250320	110300	88820090	9740	9740	9740	9740	0
535	20250320	110200	88820090	9740	9740	9740	9740	0
536	20250320	110100	88820090	9740	9730	9740	9730	46
537	20250320	110000	88372090	9730	9730	9730	9730	0
538	20250320	105900	88372090	9730	9730	9730	9730	0
539	20250320	105800	88372090	9730	9730	9730	9730	0
540	20250320	105700	88372090	9730	9730	9730	9730	0
541	20250320	105600	88372090	9730	9740	9740	9730	57
542	20250320	105500	87817140	9740	9740	9740	9740	0
543	20250320	105400	87817140	9740	9740	9740	9740	2
544	20250320	105300	87797660	9760	9760	9760	9760	1
545	20250320	105200	87787900	9770	9770	9770	9770	0
546	20250320	105100	87787900	9770	9770	9770	9770	0
547	20250320	105000	87787900	9770	9770	9770	9770	0
548	20250320	104900	87787900	9770	9760	9770	9760	3
549	20250320	104800	87758600	9760	9760	9760	9760	1
550	20250320	104700	87748840	9780	9780	9780	9780	0
551	20250320	104600	87748840	9780	9780	9780	9780	0
552	20250320	104500	87748840	9780	9780	9780	9780	0
553	20250320	104400	87748840	9780	9770	9890	9770	64
554	20250320	104300	87117120	9760	9760	9760	9760	0
555	20250320	104200	87117120	9760	9760	9760	9760	0
556	20250320	104100	87117120	9760	9760	9760	9760	2
557	20250320	104000	87097600	9750	9750	9750	9750	0
558	20250320	103900	87097600	9750	9790	9900	9730	62
559	20250320	103800	86486060	9790	9770	9890	9730	43
560	20250320	103700	86063410	9780	9780	9780	9780	1
561	20250320	103600	86053630	9780	9760	9880	9740	61
562	20250320	103500	85456420	9890	9780	9890	9750	7
563	20250320	103400	85387850	9750	9740	9750	9740	2
564	20250320	103300	85368360	9900	9890	9900	9740	28
565	20250320	103200	85091490	9900	9800	9900	9800	155
566	20250320	103100	83571190	9800	9800	9800	9800	5
567	20250320	103000	83522190	9800	9800	9800	9800	0
568	20250320	102900	83522190	9800	9800	9800	9800	0
569	20250320	102800	83522190	9800	9800	9800	9800	0
570	20250320	102700	83522190	9800	9800	9800	9800	0
571	20250320	102600	83522190	9800	9800	9800	9800	0
572	20250320	102500	83522190	9800	9800	9800	9800	30
573	20250320	102400	83228190	9800	9800	9800	9800	0
574	20250320	102300	83228190	9800	9740	9800	9740	12
575	20250320	102200	83110650	9720	9720	9800	9720	36
576	20250320	102100	82759010	9790	9900	9900	9790	168
577	20250320	102000	81108300	9900	9640	9900	9640	535
578	20250320	101900	75895210	9640	9640	9640	9640	0
579	20250320	101800	75895210	9640	9640	9650	9640	4
580	20250320	101700	75856640	9640	9640	9640	9640	1
581	20250320	101600	75847000	9650	9640	9650	9640	3
582	20250320	101500	75818060	9640	9640	9640	9640	0
583	20250320	101400	75818060	9640	9640	9640	9640	0
584	20250320	101300	75818060	9640	9640	9640	9640	0
585	20250320	101200	75818060	9640	9640	9640	9640	0
586	20250320	101100	75818060	9640	9640	9640	9640	0
587	20250320	101000	75818060	9640	9640	9640	9640	0
588	20250320	100900	75818060	9640	9640	9640	9640	1
589	20250320	100800	75808420	9640	9640	9640	9640	0
590	20250320	100700	75808420	9640	9640	9640	9640	0
591	20250320	100600	75808420	9640	9640	9640	9640	1
592	20250320	100500	75798780	9650	9650	9650	9650	0
593	20250320	100400	75798780	9650	9650	9650	9650	0
594	20250320	100300	75798780	9650	9650	9650	9650	0
595	20250320	100200	75798780	9650	9650	9650	9650	0
596	20250320	100100	75798780	9650	9650	9650	9650	2
597	20250320	100000	75779480	9660	9660	9660	9660	0
598	20250320	095900	75779480	9660	9660	9660	9660	1
599	20250320	095800	75769820	9670	9620	9710	9620	114
600	20250320	095700	74663370	9790	9630	9790	9630	25
601	20250320	095600	74420020	9630	9620	9630	9620	200
602	20250320	095500	72495050	9590	9600	9600	9580	54
603	20250320	095400	71976700	9620	9620	9670	9620	103
604	20250320	095300	70985740	9620	9640	9670	9620	215
605	20250320	095200	68910550	9620	9620	9620	9620	3
606	20250320	095100	68881690	9620	9620	9620	9620	47
607	20250320	095000	68429550	9620	9740	9750	9580	320
608	20250320	094900	65344390	9810	9810	9810	9810	0
609	20250320	094800	65344390	9810	9760	9810	9760	12
610	20250320	094700	65226750	9780	9800	9900	9760	301
611	20250320	094600	62271650	9800	9760	9940	9760	231
612	20250320	094500	59995160	9890	9720	9890	9720	956
613	20250320	094400	50679380	9720	9690	9940	9650	263
614	20250320	094300	48103150	9660	9550	9790	9550	584
615	20250320	094200	42442550	9540	9550	9550	9540	11
616	20250320	094100	42337600	9580	9570	9680	9570	618
617	20250320	094000	36379320	9550	9530	9610	9530	769
618	20250320	093900	29002530	9580	9530	9580	9530	118
619	20250320	093800	27872730	9540	9540	9570	9540	175
620	20250320	093700	26198040	9590	9520	9590	9520	771
621	20250320	093600	18806710	9580	9540	9580	9520	52
622	20250320	093500	18308730	9520	9520	9520	9520	0
623	20250320	093400	18308730	9520	9520	9590	9520	33
624	20250320	093300	17993060	9590	9520	9590	9520	138
625	20250320	093200	16670300	9510	9510	9510	9510	0
626	20250320	093100	16670300	9510	9510	9590	9510	13
627	20250320	093000	16546390	9530	9520	9590	9520	111
628	20250320	092900	15482660	9520	9520	9590	9520	264
629	20250320	092800	12951250	9520	9520	9590	9520	10
630	20250320	092700	12855770	9540	9520	9590	9520	155
631	20250320	092600	11377150	9520	9520	9520	9520	14
632	20250320	092500	11243870	9520	9560	9560	9520	175
633	20250320	092400	9575050	9590	9590	9590	9590	0
634	20250320	092300	9575050	9590	9590	9590	9590	0
635	20250320	092200	9575050	9590	9590	9590	9590	0
636	20250320	092100	9575050	9590	9590	9590	9590	0
637	20250320	092000	9575050	9590	9590	9590	9590	0
638	20250320	091900	9575050	9590	9590	9590	9590	0
639	20250320	091800	9575050	9590	9590	9590	9590	0
640	20250320	091700	9575050	9590	9590	9590	9590	10
641	20250320	091600	9479150	9590	9590	9590	9590	0
642	20250320	091500	9479150	9590	9590	9590	9590	0
643	20250320	091400	9479150	9590	9590	9590	9590	0
644	20250320	091300	9479150	9590	9590	9590	9590	28
645	20250320	091200	9210630	9590	9580	9590	9580	5
646	20250320	091100	9162690	9600	9600	9600	9600	15
647	20250320	091000	9018690	9540	9540	9540	9540	0
648	20250320	090900	9018690	9540	9540	9540	9540	0
649	20250320	090800	9018690	9540	9540	9540	9540	0
650	20250320	090700	9018690	9540	9580	9620	9540	236
651	20250320	090600	6755950	9600	9600	9600	9600	0
652	20250320	090500	6755950	9600	9600	9600	9600	0
653	20250320	090400	6755950	9600	9590	9600	9460	98
654	20250320	090300	5816090	9590	9590	9590	9590	16
655	20250320	090200	5662650	9620	9620	9620	9620	5
656	20250320	090100	5614550	9440	9500	9690	9420	495
657	20250320	090000	926580	9460	9450	9460	9450	98