KissMeData/298540/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	211500	132982960	9130	9130	9130	9130	717
3	20250320	211400	132982960	9130	9130	9130	9130	0
4	20250320	211300	132982960	9130	9130	9130	9130	0
5	20250320	211200	132982960	9130	9130	9130	9130	0
6	20250320	211100	132982960	9130	9130	9130	9130	0
7	20250320	211000	132982960	9130	9130	9130	9130	0
8	20250320	210900	132982960	9130	9130	9130	9130	0
9	20250320	210800	132982960	9130	9130	9130	9130	0
10	20250320	210700	132982960	9130	9130	9130	9130	0
11	20250320	210600	132982960	9130	9130	9130	9130	0
12	20250320	210500	132982960	9130	9130	9130	9130	0
13	20250320	210400	132982960	9130	9130	9130	9130	0
14	20250320	210300	132982960	9130	9130	9130	9130	0
15	20250320	210200	132982960	9130	9130	9130	9130	0
16	20250320	210100	132982960	9130	9130	9130	9130	0
17	20250320	210000	132982960	9130	9130	9130	9130	0
18	20250320	205900	132982960	9130	9130	9130	9130	0
19	20250320	205800	132982960	9130	9130	9130	9130	0
20	20250320	205700	132982960	9130	9130	9130	9130	0
21	20250320	205600	132982960	9130	9130	9130	9130	0
22	20250320	205500	132982960	9130	9130	9130	9130	0
23	20250320	205400	132982960	9130	9130	9130	9130	0
24	20250320	205300	132982960	9130	9130	9130	9130	0
25	20250320	205200	132982960	9130	9130	9130	9130	0
26	20250320	205100	132982960	9130	9130	9130	9130	0
27	20250320	205000	132982960	9130	9130	9130	9130	0
28	20250320	204900	132982960	9130	9130	9130	9130	0
29	20250320	204800	132982960	9130	9130	9130	9130	0
30	20250320	204700	132982960	9130	9130	9130	9130	0
31	20250320	204600	132982960	9130	9130	9130	9130	0
32	20250320	204500	132982960	9130	9130	9130	9130	717
33	20250320	204400	132982960	9130	9130	9130	9130	0
34	20250320	204300	132982960	9130	9130	9130	9130	0
35	20250320	204200	132982960	9130	9130	9130	9130	0
36	20250320	204100	132982960	9130	9130	9130	9130	0
37	20250320	204000	132982960	9130	9130	9130	9130	0
38	20250320	203900	132982960	9130	9130	9130	9130	0
39	20250320	203800	132982960	9130	9130	9130	9130	0
40	20250320	203700	132982960	9130	9130	9130	9130	0
41	20250320	203600	132982960	9130	9130	9130	9130	0
42	20250320	203500	132982960	9130	9130	9130	9130	0
43	20250320	203400	132982960	9130	9130	9130	9130	0
44	20250320	203300	132982960	9130	9130	9130	9130	0
45	20250320	203200	132982960	9130	9130	9130	9130	0
46	20250320	203100	132982960	9130	9130	9130	9130	0
47	20250320	203000	132982960	9130	9130	9130	9130	0
48	20250320	202900	132982960	9130	9130	9130	9130	0
49	20250320	202800	132982960	9130	9130	9130	9130	0
50	20250320	202700	132982960	9130	9130	9130	9130	0
51	20250320	202600	132982960	9130	9130	9130	9130	0
52	20250320	202500	132982960	9130	9130	9130	9130	0
53	20250320	202400	132982960	9130	9130	9130	9130	0
54	20250320	202300	132982960	9130	9130	9130	9130	0
55	20250320	202200	132982960	9130	9130	9130	9130	0
56	20250320	202100	132982960	9130	9130	9130	9130	0
57	20250320	202000	132982960	9130	9130	9130	9130	0
58	20250320	201900	132982960	9130	9130	9130	9130	0
59	20250320	201800	132982960	9130	9130	9130	9130	0
60	20250320	201700	132982960	9130	9130	9130	9130	0
61	20250320	201600	132982960	9130	9130	9130	9130	0
62	20250320	201500	132982960	9130	9130	9130	9130	717
63	20250320	201400	132982960	9130	9130	9130	9130	0
64	20250320	201300	132982960	9130	9130	9130	9130	0
65	20250320	201200	132982960	9130	9130	9130	9130	0
66	20250320	201100	132982960	9130	9130	9130	9130	0
67	20250320	201000	132982960	9130	9130	9130	9130	0
68	20250320	200900	132982960	9130	9130	9130	9130	0
69	20250320	200800	132982960	9130	9130	9130	9130	0
70	20250320	200700	132982960	9130	9130	9130	9130	0
71	20250320	200600	132982960	9130	9130	9130	9130	0
72	20250320	200500	132982960	9130	9130	9130	9130	0
73	20250320	200400	132982960	9130	9130	9130	9130	0
74	20250320	200300	132982960	9130	9130	9130	9130	0
75	20250320	200200	132982960	9130	9130	9130	9130	0
76	20250320	200100	132982960	9130	9130	9130	9130	0
77	20250320	200000	132982960	9130	9130	9130	9130	0
78	20250320	195900	132982960	9130	9130	9130	9130	0
79	20250320	195800	132982960	9130	9130	9130	9130	0
80	20250320	195700	132982960	9130	9130	9130	9130	0
81	20250320	195600	132982960	9130	9130	9130	9130	0
82	20250320	195500	132982960	9130	9130	9130	9130	0
83	20250320	195400	132982960	9130	9130	9130	9130	0
84	20250320	195300	132982960	9130	9130	9130	9130	0
85	20250320	195200	132982960	9130	9130	9130	9130	0
86	20250320	195100	132982960	9130	9130	9130	9130	0
87	20250320	195000	132982960	9130	9130	9130	9130	0
88	20250320	194900	132982960	9130	9130	9130	9130	0
89	20250320	194800	132982960	9130	9130	9130	9130	0
90	20250320	194700	132982960	9130	9130	9130	9130	0
91	20250320	194600	132982960	9130	9130	9130	9130	0
92	20250320	194500	132982960	9130	9130	9130	9130	717
93	20250320	194400	132982960	9130	9130	9130	9130	0
94	20250320	194300	132982960	9130	9130	9130	9130	0
95	20250320	194200	132982960	9130	9130	9130	9130	0
96	20250320	194100	132982960	9130	9130	9130	9130	0
97	20250320	194000	132982960	9130	9130	9130	9130	0
98	20250320	193900	132982960	9130	9130	9130	9130	0
99	20250320	193800	132982960	9130	9130	9130	9130	0
100	20250320	193700	132982960	9130	9130	9130	9130	0
101	20250320	193600	132982960	9130	9130	9130	9130	0
102	20250320	193500	132982960	9130	9130	9130	9130	0
103	20250320	193400	132982960	9130	9130	9130	9130	0
104	20250320	193300	132982960	9130	9130	9130	9130	0
105	20250320	193200	132982960	9130	9130	9130	9130	0
106	20250320	193100	132982960	9130	9130	9130	9130	0
107	20250320	193000	132982960	9130	9130	9130	9130	0
108	20250320	192900	132982960	9130	9130	9130	9130	0
109	20250320	192800	132982960	9130	9130	9130	9130	0
110	20250320	192700	132982960	9130	9130	9130	9130	0
111	20250320	192600	132982960	9130	9130	9130	9130	0
112	20250320	192500	132982960	9130	9130	9130	9130	0
113	20250320	192400	132982960	9130	9130	9130	9130	0
114	20250320	192300	132982960	9130	9130	9130	9130	0
115	20250320	192200	132982960	9130	9130	9130	9130	0
116	20250320	192100	132982960	9130	9130	9130	9130	0
117	20250320	192000	132982960	9130	9130	9130	9130	0
118	20250320	191900	132982960	9130	9130	9130	9130	0
119	20250320	191800	132982960	9130	9130	9130	9130	0
120	20250320	191700	132982960	9130	9130	9130	9130	0
121	20250320	191600	132982960	9130	9130	9130	9130	0
122	20250320	191500	132982960	9130	9130	9130	9130	717
123	20250320	191400	132982960	9130	9130	9130	9130	0
124	20250320	191300	132982960	9130	9130	9130	9130	0
125	20250320	191200	132982960	9130	9130	9130	9130	0
126	20250320	191100	132982960	9130	9130	9130	9130	0
127	20250320	191000	132982960	9130	9130	9130	9130	0
128	20250320	190900	132982960	9130	9130	9130	9130	0
129	20250320	190800	132982960	9130	9130	9130	9130	0
130	20250320	190700	132982960	9130	9130	9130	9130	0
131	20250320	190600	132982960	9130	9130	9130	9130	0
132	20250320	190500	132982960	9130	9130	9130	9130	0
133	20250320	190400	132982960	9130	9130	9130	9130	0
134	20250320	190300	132982960	9130	9130	9130	9130	0
135	20250320	190200	132982960	9130	9130	9130	9130	0
136	20250320	190100	132982960	9130	9130	9130	9130	0
137	20250320	190000	132982960	9130	9130	9130	9130	0
138	20250320	185900	132982960	9130	9130	9130	9130	0
139	20250320	185800	132982960	9130	9130	9130	9130	0
140	20250320	185700	132982960	9130	9130	9130	9130	0
141	20250320	185600	132982960	9130	9130	9130	9130	0
142	20250320	185500	132982960	9130	9130	9130	9130	0
143	20250320	185400	132982960	9130	9130	9130	9130	0
144	20250320	185300	132982960	9130	9130	9130	9130	0
145	20250320	185200	132982960	9130	9130	9130	9130	0
146	20250320	185100	132982960	9130	9130	9130	9130	0
147	20250320	185000	132982960	9130	9130	9130	9130	0
148	20250320	184900	132982960	9130	9130	9130	9130	0
149	20250320	184800	132982960	9130	9130	9130	9130	0
150	20250320	184700	132982960	9130	9130	9130	9130	0
151	20250320	184600	132982960	9130	9130	9130	9130	0
152	20250320	184500	132982960	9130	9130	9130	9130	717
153	20250320	184400	132982960	9130	9130	9130	9130	0
154	20250320	184300	132982960	9130	9130	9130	9130	0
155	20250320	184200	132982960	9130	9130	9130	9130	0
156	20250320	184100	132982960	9130	9130	9130	9130	0
157	20250320	184000	132982960	9130	9130	9130	9130	0
158	20250320	183900	132982960	9130	9130	9130	9130	0
159	20250320	183800	132982960	9130	9130	9130	9130	0
160	20250320	183700	132982960	9130	9130	9130	9130	0
161	20250320	183600	132982960	9130	9130	9130	9130	0
162	20250320	183500	132982960	9130	9130	9130	9130	0
163	20250320	183400	132982960	9130	9130	9130	9130	0
164	20250320	183300	132982960	9130	9130	9130	9130	0
165	20250320	183200	132982960	9130	9130	9130	9130	0
166	20250320	183100	132982960	9130	9130	9130	9130	0
167	20250320	183000	132982960	9130	9130	9130	9130	0
168	20250320	182900	132982960	9130	9130	9130	9130	0
169	20250320	182800	132982960	9130	9130	9130	9130	0
170	20250320	182700	132982960	9130	9130	9130	9130	0
171	20250320	182600	132982960	9130	9130	9130	9130	0
172	20250320	182500	132982960	9130	9130	9130	9130	0
173	20250320	182400	132982960	9130	9130	9130	9130	0
174	20250320	182300	132982960	9130	9130	9130	9130	0
175	20250320	182200	132982960	9130	9130	9130	9130	0
176	20250320	182100	132982960	9130	9130	9130	9130	0
177	20250320	182000	132982960	9130	9130	9130	9130	0
178	20250320	181900	132982960	9130	9130	9130	9130	0
179	20250320	181800	132982960	9130	9130	9130	9130	0
180	20250320	181700	132982960	9130	9130	9130	9130	0
181	20250320	181600	132982960	9130	9130	9130	9130	0
182	20250320	181500	132982960	9130	9130	9130	9130	717
183	20250320	181400	132982960	9130	9130	9130	9130	0
184	20250320	181300	132982960	9130	9130	9130	9130	0
185	20250320	181200	132982960	9130	9130	9130	9130	0
186	20250320	181100	132982960	9130	9130	9130	9130	0
187	20250320	181000	132982960	9130	9130	9130	9130	0
188	20250320	180900	132982960	9130	9130	9130	9130	0
189	20250320	180800	132982960	9130	9130	9130	9130	0
190	20250320	180700	132982960	9130	9130	9130	9130	0
191	20250320	180600	132982960	9130	9130	9130	9130	0
192	20250320	180500	132982960	9130	9130	9130	9130	0
193	20250320	180400	132982960	9130	9130	9130	9130	0
194	20250320	180300	132982960	9130	9130	9130	9130	0
195	20250320	180200	132982960	9130	9130	9130	9130	0
196	20250320	180100	132982960	9130	9130	9130	9130	0
197	20250320	180000	132982960	9130	9130	9130	9130	0
198	20250320	175900	132982960	9130	9130	9130	9130	0
199	20250320	175800	132982960	9130	9130	9130	9130	0
200	20250320	175700	132982960	9130	9130	9130	9130	0
201	20250320	175600	132982960	9130	9130	9130	9130	0
202	20250320	175500	132982960	9130	9130	9130	9130	0
203	20250320	175400	132982960	9130	9130	9130	9130	0
204	20250320	175300	132982960	9130	9130	9130	9130	0
205	20250320	175200	132982960	9130	9130	9130	9130	0
206	20250320	175100	132982960	9130	9130	9130	9130	0
207	20250320	175000	132982960	9130	9130	9130	9130	0
208	20250320	174900	132982960	9130	9130	9130	9130	0
209	20250320	174800	132982960	9130	9130	9130	9130	0
210	20250320	174700	132982960	9130	9130	9130	9130	0
211	20250320	174600	132982960	9130	9130	9130	9130	0
212	20250320	174500	132982960	9130	9130	9130	9130	717
213	20250320	174400	132982960	9130	9130	9130	9130	0
214	20250320	174300	132982960	9130	9130	9130	9130	0
215	20250320	174200	132982960	9130	9130	9130	9130	0
216	20250320	174100	132982960	9130	9130	9130	9130	0
217	20250320	174000	132982960	9130	9130	9130	9130	0
218	20250320	173900	132982960	9130	9130	9130	9130	0
219	20250320	173800	132982960	9130	9130	9130	9130	0
220	20250320	173700	132982960	9130	9130	9130	9130	0
221	20250320	173600	132982960	9130	9130	9130	9130	0
222	20250320	173500	132982960	9130	9130	9130	9130	0
223	20250320	173400	132982960	9130	9130	9130	9130	0
224	20250320	173300	132982960	9130	9130	9130	9130	0
225	20250320	173200	132982960	9130	9130	9130	9130	0
226	20250320	173100	132982960	9130	9130	9130	9130	0
227	20250320	173000	132982960	9130	9130	9130	9130	0
228	20250320	172900	132982960	9130	9130	9130	9130	0
229	20250320	172800	132982960	9130	9130	9130	9130	0
230	20250320	172700	132982960	9130	9130	9130	9130	0
231	20250320	172600	132982960	9130	9130	9130	9130	0
232	20250320	172500	132982960	9130	9130	9130	9130	0
233	20250320	172400	132982960	9130	9130	9130	9130	0
234	20250320	172300	132982960	9130	9130	9130	9130	0
235	20250320	172200	132982960	9130	9130	9130	9130	0
236	20250320	172100	132982960	9130	9130	9130	9130	0
237	20250320	172000	132982960	9130	9130	9130	9130	0
238	20250320	171900	132982960	9130	9130	9130	9130	0
239	20250320	171800	132982960	9130	9130	9130	9130	0
240	20250320	171700	132982960	9130	9130	9130	9130	0
241	20250320	171600	132982960	9130	9130	9130	9130	0
242	20250320	171500	132982960	9130	9130	9130	9130	717
243	20250320	171400	132982960	9130	9130	9130	9130	0
244	20250320	171300	132982960	9130	9130	9130	9130	0
245	20250320	171200	132982960	9130	9130	9130	9130	0
246	20250320	171100	132982960	9130	9130	9130	9130	0
247	20250320	171000	132982960	9130	9130	9130	9130	0
248	20250320	170900	132982960	9130	9130	9130	9130	0
249	20250320	170800	132982960	9130	9130	9130	9130	0
250	20250320	170700	132982960	9130	9130	9130	9130	0
251	20250320	170600	132982960	9130	9130	9130	9130	0
252	20250320	170500	132982960	9130	9130	9130	9130	0
253	20250320	170400	132982960	9130	9130	9130	9130	0
254	20250320	170300	132982960	9130	9130	9130	9130	0
255	20250320	170200	132982960	9130	9130	9130	9130	0
256	20250320	170100	132982960	9130	9130	9130	9130	0
257	20250320	170000	132982960	9130	9130	9130	9130	0
258	20250320	165900	132982960	9130	9130	9130	9130	0
259	20250320	165800	132982960	9130	9130	9130	9130	0
260	20250320	165700	132982960	9130	9130	9130	9130	0
261	20250320	165600	132982960	9130	9130	9130	9130	0
262	20250320	165500	132982960	9130	9130	9130	9130	0
263	20250320	165400	132982960	9130	9130	9130	9130	0
264	20250320	165300	132982960	9130	9130	9130	9130	0
265	20250320	165200	132982960	9130	9130	9130	9130	0
266	20250320	165100	132982960	9130	9130	9130	9130	0
267	20250320	165000	132982960	9130	9130	9130	9130	0
268	20250320	164900	132982960	9130	9130	9130	9130	0
269	20250320	164800	132982960	9130	9130	9130	9130	0
270	20250320	164700	132982960	9130	9130	9130	9130	0
271	20250320	164600	132982960	9130	9130	9130	9130	0
272	20250320	164500	132982960	9130	9130	9130	9130	717
273	20250320	164400	132982960	9130	9130	9130	9130	0
274	20250320	164300	132982960	9130	9130	9130	9130	0
275	20250320	164200	132982960	9130	9130	9130	9130	0
276	20250320	164100	132982960	9130	9130	9130	9130	0
277	20250320	164000	132982960	9130	9130	9130	9130	0
278	20250320	163900	132982960	9130	9130	9130	9130	0
279	20250320	163800	132982960	9130	9130	9130	9130	0
280	20250320	163700	132982960	9130	9130	9130	9130	0
281	20250320	163600	132982960	9130	9130	9130	9130	0
282	20250320	163500	132982960	9130	9130	9130	9130	0
283	20250320	163400	132982960	9130	9130	9130	9130	0
284	20250320	163300	132982960	9130	9130	9130	9130	0
285	20250320	163200	132982960	9130	9130	9130	9130	0
286	20250320	163100	132982960	9130	9130	9130	9130	0
287	20250320	163000	132982960	9130	9130	9130	9130	0
288	20250320	162900	132982960	9130	9130	9130	9130	0
289	20250320	162800	132982960	9130	9130	9130	9130	0
290	20250320	162700	132982960	9130	9130	9130	9130	0
291	20250320	162600	132982960	9130	9130	9130	9130	0
292	20250320	162500	132982960	9130	9130	9130	9130	0
293	20250320	162400	132982960	9130	9130	9130	9130	0
294	20250320	162300	132982960	9130	9130	9130	9130	0
295	20250320	162200	132982960	9130	9130	9130	9130	0
296	20250320	162100	132982960	9130	9130	9130	9130	0
297	20250320	162000	132982960	9130	9130	9130	9130	0
298	20250320	161900	132982960	9130	9130	9130	9130	0
299	20250320	161800	132982960	9130	9130	9130	9130	0
300	20250320	161700	132982960	9130	9130	9130	9130	0
301	20250320	161600	132982960	9130	9130	9130	9130	0
302	20250320	161500	132982960	9130	9130	9130	9130	717
303	20250320	161400	132982960	9130	9130	9130	9130	0
304	20250320	161300	132982960	9130	9130	9130	9130	0
305	20250320	161200	132982960	9130	9130	9130	9130	0
306	20250320	161100	132982960	9130	9130	9130	9130	0
307	20250320	161000	132982960	9130	9130	9130	9130	0
308	20250320	160900	132982960	9130	9130	9130	9130	0
309	20250320	160800	132982960	9130	9130	9130	9130	0
310	20250320	160700	132982960	9130	9130	9130	9130	0
311	20250320	160600	132982960	9130	9130	9130	9130	0
312	20250320	160500	132982960	9130	9130	9130	9130	0
313	20250320	160400	132982960	9130	9130	9130	9130	0
314	20250320	160300	132982960	9130	9130	9130	9130	0
315	20250320	160200	132982960	9130	9130	9130	9130	0
316	20250320	160100	132982960	9130	9130	9130	9130	0
317	20250320	160000	132982960	9130	9130	9130	9130	0
318	20250320	155900	132982960	9130	9130	9130	9130	0
319	20250320	155800	132982960	9130	9130	9130	9130	0
320	20250320	155700	132982960	9130	9130	9130	9130	0
321	20250320	155600	132982960	9130	9130	9130	9130	0
322	20250320	155500	132982960	9130	9130	9130	9130	0
323	20250320	155400	132982960	9130	9130	9130	9130	0
324	20250320	155300	132982960	9130	9130	9130	9130	0
325	20250320	155200	132982960	9130	9130	9130	9130	0
326	20250320	155100	132982960	9130	9130	9130	9130	0
327	20250320	155000	132982960	9130	9130	9130	9130	0
328	20250320	154900	132982960	9130	9130	9130	9130	0
329	20250320	154800	132982960	9130	9130	9130	9130	0
330	20250320	154700	132982960	9130	9130	9130	9130	0
331	20250320	154600	132982960	9130	9130	9130	9130	0
332	20250320	154500	132982960	9130	9130	9130	9130	717
333	20250320	154400	132982960	9130	9130	9130	9130	0
334	20250320	154300	132982960	9130	9130	9130	9130	0
335	20250320	154200	132982960	9130	9130	9130	9130	0
336	20250320	154100	132982960	9130	9130	9130	9130	0
337	20250320	154000	132982960	9130	9130	9130	9130	0
338	20250320	153900	132982960	9130	9130	9130	9130	0
339	20250320	153800	132982960	9130	9130	9130	9130	0
340	20250320	153700	132982960	9130	9130	9130	9130	0
341	20250320	153600	132982960	9130	9130	9130	9130	0
342	20250320	153500	132982960	9130	9130	9130	9130	0
343	20250320	153400	132982960	9130	9130	9130	9130	0
344	20250320	153300	132982960	9130	9130	9130	9130	0
345	20250320	153200	132982960	9130	9130	9130	9130	0
346	20250320	153100	132982960	9130	9130	9130	9130	0
347	20250320	153000	132982960	9130	9130	9130	9130	717
348	20250320	152900	126436750	9090	9090	9090	9090	0
349	20250320	152800	126436750	9090	9090	9090	9090	0
350	20250320	152700	126436750	9090	9090	9090	9090	0
351	20250320	152600	126436750	9090	9090	9090	9090	0
352	20250320	152500	126436750	9090	9090	9090	9090	0
353	20250320	152400	126436750	9090	9090	9090	9090	0
354	20250320	152300	126436750	9090	9090	9090	9090	0
355	20250320	152200	126436750	9090	9090	9090	9090	0
356	20250320	152100	126436750	9090	9090	9090	9090	0
357	20250320	152000	126436750	9090	9090	9090	9090	0
358	20250320	151900	126436750	9090	9110	9110	9090	138
359	20250320	151800	125180790	9090	9110	9110	9090	104
360	20250320	151700	124234150	9100	9100	9110	9100	36
361	20250320	151600	123906500	9110	9100	9110	9100	23
362	20250320	151500	123697180	9110	9110	9110	9110	0
363	20250320	151400	123697180	9110	9090	9110	9090	203
364	20250320	151300	121847910	9090	9090	9090	9090	0
365	20250320	151200	121847910	9090	9090	9090	9090	0
366	20250320	151100	121847910	9090	9090	9090	9090	12
367	20250320	151000	121738830	9090	9100	9100	9090	214
368	20250320	150900	119791800	9120	9120	9120	9120	2
369	20250320	150800	119773560	9100	9100	9100	9100	0
370	20250320	150700	119773560	9100	9100	9100	9100	0
371	20250320	150600	119773560	9100	9100	9100	9100	0
372	20250320	150500	119773560	9100	9100	9100	9100	0
373	20250320	150400	119773560	9100	9100	9100	9100	0
374	20250320	150300	119773560	9100	9100	9100	9100	0
375	20250320	150200	119773560	9100	9100	9100	9100	14
376	20250320	150100	119646160	9100	9100	9100	9100	0
377	20250320	150000	119646160	9100	9100	9100	9100	0
378	20250320	145900	119646160	9100	9100	9100	9100	0
379	20250320	145800	119646160	9100	9100	9100	9100	0
380	20250320	145700	119646160	9100	9100	9100	9100	0
381	20250320	145600	119646160	9100	9100	9100	9100	0
382	20250320	145500	119646160	9100	9110	9110	9100	25
383	20250320	145400	119418640	9115	9115	9115	9115	0
384	20250320	145300	119418640	9115	9115	9115	9115	0
385	20250320	145200	119418640	9115	9115	9115	9115	3
386	20250320	145100	119391295	9120	9120	9120	9120	40
387	20250320	145000	119026495	9110	9110	9110	9110	0
388	20250320	144900	119026495	9110	9110	9110	9110	0
389	20250320	144800	119026495	9110	9110	9110	9110	0
390	20250320	144700	119026495	9110	9110	9110	9110	0
391	20250320	144600	119026495	9110	9110	9110	9110	0
392	20250320	144500	119026495	9110	9110	9110	9110	5
393	20250320	144400	118980945	9110	9110	9110	9110	1
394	20250320	144300	118971835	9100	9100	9100	9100	0
395	20250320	144200	118971835	9100	9100	9100	9100	0
396	20250320	144100	118971835	9100	9100	9100	9100	0
397	20250320	144000	118971835	9100	9100	9100	9100	333
398	20250320	143900	115941535	9100	9100	9100	9100	1
399	20250320	143800	115932435	9100	9100	9100	9100	0
400	20250320	143700	115932435	9100	9100	9100	9100	0
401	20250320	143600	115932435	9100	9100	9100	9100	0
402	20250320	143500	115932435	9100	9100	9100	9100	0
403	20250320	143400	115932435	9100	9100	9100	9100	5
404	20250320	143300	115886935	9100	9100	9100	9100	0
405	20250320	143200	115886935	9100	9100	9100	9100	3
406	20250320	143100	115859635	9110	9110	9110	9110	0
407	20250320	143000	115859635	9110	9110	9110	9110	0
408	20250320	142900	115859635	9110	9110	9110	9110	0
409	20250320	142800	115859635	9110	9110	9110	9110	0
410	20250320	142700	115859635	9110	9110	9110	9110	5
411	20250320	142600	115814085	9110	9110	9110	9110	1
412	20250320	142500	115804975	9110	9110	9110	9110	0
413	20250320	142400	115804975	9110	9110	9110	9110	0
414	20250320	142300	115804975	9110	9110	9110	9110	0
415	20250320	142200	115804975	9110	9110	9110	9110	0
416	20250320	142100	115804975	9110	9110	9110	9110	0
417	20250320	142000	115804975	9110	9110	9110	9110	0
418	20250320	141900	115804975	9110	9110	9110	9110	0
419	20250320	141800	115804975	9110	9110	9110	9110	11
420	20250320	141700	115704765	9100	9100	9100	9100	0
421	20250320	141600	115704765	9100	9100	9100	9100	0
422	20250320	141500	115704765	9100	9100	9100	9100	8
423	20250320	141400	115631965	9100	9100	9100	9100	0
424	20250320	141300	115631965	9100	9100	9100	9100	0
425	20250320	141200	115631965	9100	9100	9100	9100	2
426	20250320	141100	115613765	9100	9100	9100	9100	0
427	20250320	141000	115613765	9100	9100	9100	9100	0
428	20250320	140900	115613765	9100	9100	9100	9100	0
429	20250320	140800	115613765	9100	9100	9100	9100	0
430	20250320	140700	115613765	9100	9110	9110	9100	13
431	20250320	140600	115495435	9120	9120	9120	9120	25
432	20250320	140500	115267435	9120	9120	9120	9090	22
433	20250320	140400	115067325	9120	9120	9120	9120	2
434	20250320	140300	115049085	9120	9120	9120	9120	12
435	20250320	140200	114939645	9110	9120	9120	9110	4
436	20250320	140100	114903175	9120	9120	9120	9120	0
437	20250320	140000	114903175	9120	9120	9120	9120	0
438	20250320	135900	114903175	9120	9120	9120	9120	0
439	20250320	135800	114903175	9120	9120	9120	9120	0
440	20250320	135700	114903175	9120	9120	9120	9120	0
441	20250320	135600	114903175	9120	9120	9120	9120	0
442	20250320	135500	114903175	9120	9120	9120	9120	0
443	20250320	135400	114903175	9120	9120	9120	9120	0
444	20250320	135300	114903175	9120	9120	9120	9120	0
445	20250320	135200	114903175	9120	9120	9120	9120	15
446	20250320	135100	114766375	9120	9130	9130	9120	2
447	20250320	135000	114748125	9130	9130	9130	9130	0
448	20250320	134900	114748125	9130	9130	9130	9130	0
449	20250320	134800	114748125	9130	9130	9130	9130	0
450	20250320	134700	114748125	9130	9130	9130	9130	0
451	20250320	134600	114748125	9130	9130	9130	9130	0
452	20250320	134500	114748125	9130	9130	9130	9130	0
453	20250320	134400	114748125	9130	9120	9130	9120	12
454	20250320	134300	114638645	9120	9130	9130	9090	109
455	20250320	134200	113646705	9120	9130	9130	9120	22
456	20250320	134100	113446055	9130	9130	9130	9130	0
457	20250320	134000	113446055	9130	9130	9130	9130	24
458	20250320	133900	113226935	9130	9130	9130	9120	4
459	20250320	133800	113190425	9130	9140	9140	9130	5
460	20250320	133700	113144765	9100	9120	9120	9100	5
461	20250320	133600	113099235	9130	9130	9130	9130	0
462	20250320	133500	113099235	9130	9130	9130	9130	200
463	20250320	133400	111273235	9130	9130	9130	9120	23
464	20250320	133300	111063345	9120	9120	9120	9120	2
465	20250320	133200	111045105	9120	9120	9120	9120	16
466	20250320	133100	110899185	9070	9070	9070	9070	0
467	20250320	133000	110899185	9070	9070	9070	9070	0
468	20250320	132900	110899185	9070	9110	9110	9070	1000
469	20250320	132800	101816685	9110	9110	9110	9110	0
470	20250320	132700	101816685	9110	9110	9110	9110	0
471	20250320	132600	101816685	9110	9110	9110	9110	0
472	20250320	132500	101816685	9110	9110	9110	9110	0
473	20250320	132400	101816685	9110	9110	9110	9110	0
474	20250320	132300	101816685	9110	9110	9110	9110	0
475	20250320	132200	101816685	9110	9120	9120	9110	10
476	20250320	132100	101725555	9130	9130	9130	9130	0
477	20250320	132000	101725555	9130	9130	9130	9130	0
478	20250320	131900	101725555	9130	9140	9150	9130	212
479	20250320	131800	99789845	9110	9110	9110	9110	0
480	20250320	131700	99789845	9110	9110	9110	9110	0
481	20250320	131600	99789845	9110	9110	9110	9110	0
482	20250320	131500	99789845	9110	9130	9130	9110	419
483	20250320	131400	95968015	9170	9170	9170	9170	0
484	20250320	131300	95968015	9170	9170	9170	9170	1
485	20250320	131200	95958845	9140	9140	9140	9140	0
486	20250320	131100	95958845	9140	9140	9140	9140	0
487	20250320	131000	95958845	9140	9140	9140	9140	0
488	20250320	130900	95958845	9140	9140	9140	9140	0
489	20250320	130800	95958845	9140	9140	9140	9140	0
490	20250320	130700	95958845	9140	9140	9140	9140	0
491	20250320	130600	95958845	9140	9140	9140	9140	0
492	20250320	130500	95958845	9140	9140	9140	9140	0
493	20250320	130400	95958845	9140	9140	9140	9140	0
494	20250320	130300	95958845	9140	9140	9140	9140	0
495	20250320	130200	95958845	9140	9140	9140	9140	0
496	20250320	130100	95958845	9140	9140	9140	9140	11
497	20250320	130000	95858305	9140	9140	9140	9140	31
498	20250320	125900	95574965	9130	9130	9130	9130	10
499	20250320	125800	95483665	9120	9120	9120	9120	0
500	20250320	125700	95483665	9120	9120	9120	9120	1
501	20250320	125600	95474545	9130	9140	9140	9130	3
502	20250320	125500	95447145	9140	9140	9140	9140	0
503	20250320	125400	95447145	9140	9140	9140	9140	0
504	20250320	125300	95447145	9140	9140	9140	9140	0
505	20250320	125200	95447145	9140	9140	9140	9140	0
506	20250320	125100	95447145	9140	9140	9140	9140	2
507	20250320	125000	95428865	9140	9140	9140	9140	1
508	20250320	124900	95419725	9150	9150	9150	9150	3
509	20250320	124800	95392275	9150	9150	9150	9150	1
510	20250320	124700	95383125	9140	9130	9140	9130	248
511	20250320	124600	93118865	9170	9170	9170	9170	0
512	20250320	124500	93118865	9170	9170	9170	9170	5
513	20250320	124400	93073015	9130	9140	9140	9130	184
514	20250320	124300	91393085	9130	9130	9130	9130	0
515	20250320	124200	91393085	9130	9130	9130	9130	0
516	20250320	124100	91393085	9130	9130	9130	9130	0
517	20250320	124000	91393085	9130	9130	9130	9130	0
518	20250320	123900	91393085	9130	9130	9130	9130	51
519	20250320	123800	90927455	9130	9130	9130	9130	0
520	20250320	123700	90927455	9130	9130	9130	9130	0
521	20250320	123600	90927455	9130	9130	9130	9130	0
522	20250320	123500	90927455	9130	9130	9130	9130	0
523	20250320	123400	90927455	9130	9150	9150	9130	200
524	20250320	123300	89101005	9160	9160	9160	9160	0
525	20250320	123200	89101005	9160	9160	9160	9160	0
526	20250320	123100	89101005	9160	9160	9160	9160	0
527	20250320	123000	89101005	9160	9160	9160	9160	3
528	20250320	122900	89073525	9140	9140	9140	9140	0
529	20250320	122800	89073525	9140	9140	9140	9140	0
530	20250320	122700	89073525	9140	9140	9140	9140	0
531	20250320	122600	89073525	9140	9140	9140	9140	0
532	20250320	122500	89073525	9140	9140	9140	9140	0
533	20250320	122400	89073525	9140	9140	9140	9140	0
534	20250320	122300	89073525	9140	9140	9140	9140	0
535	20250320	122200	89073525	9140	9140	9140	9140	0
536	20250320	122100	89073525	9140	9140	9140	9140	0
537	20250320	122000	89073525	9140	9140	9140	9140	0
538	20250320	121900	89073525	9140	9140	9140	9140	0
539	20250320	121800	89073525	9140	9140	9140	9140	1
540	20250320	121700	89064385	9130	9130	9130	9130	9
541	20250320	121600	88982215	9130	9130	9130	9130	1
542	20250320	121500	88973085	9140	9140	9140	9140	0
543	20250320	121400	88973085	9140	9140	9140	9140	0
544	20250320	121300	88973085	9140	9140	9140	9140	0
545	20250320	121200	88973085	9140	9160	9160	9140	32
546	20250320	121100	88680465	9140	9140	9140	9140	0
547	20250320	121000	88680465	9140	9140	9140	9140	0
548	20250320	120900	88680465	9140	9140	9140	9140	0
549	20250320	120800	88680465	9140	9140	9140	9140	0
550	20250320	120700	88680465	9140	9140	9140	9140	0
551	20250320	120600	88680465	9140	9140	9140	9140	0
552	20250320	120500	88680465	9140	9140	9140	9140	0
553	20250320	120400	88680465	9140	9140	9140	9140	0
554	20250320	120300	88680465	9140	9140	9140	9140	120
555	20250320	120200	87583665	9170	9170	9170	9170	0
556	20250320	120100	87583665	9170	9170	9170	9170	1
557	20250320	120000	87574495	9170	9170	9170	9170	0
558	20250320	115900	87574495	9170	9170	9170	9170	0
559	20250320	115800	87574495	9170	9170	9170	9170	0
560	20250320	115700	87574495	9170	9170	9170	9170	0
561	20250320	115600	87574495	9170	9170	9170	9170	0
562	20250320	115500	87574495	9170	9170	9170	9170	1
563	20250320	115400	87565325	9140	9140	9140	9140	0
564	20250320	115300	87565325	9140	9140	9140	9140	0
565	20250320	115200	87565325	9140	9140	9140	9140	0
566	20250320	115100	87565325	9140	9140	9140	9140	0
567	20250320	115000	87565325	9140	9150	9150	9140	98
568	20250320	114900	86669025	9150	9150	9150	9150	0
569	20250320	114800	86669025	9150	9150	9150	9150	0
570	20250320	114700	86669025	9150	9150	9150	9150	0
571	20250320	114600	86669025	9150	9150	9150	9150	0
572	20250320	114500	86669025	9150	9150	9150	9150	0
573	20250320	114400	86669025	9150	9150	9150	9150	1
574	20250320	114300	86659875	9150	9150	9150	9150	0
575	20250320	114200	86659875	9150	9150	9150	9150	0
576	20250320	114100	86659875	9150	9150	9150	9150	0
577	20250320	114000	86659875	9150	9150	9150	9150	19
578	20250320	113900	86486025	9150	9160	9160	9150	544
579	20250320	113800	81507985	9170	9170	9170	9170	1
580	20250320	113700	81498815	9170	9170	9170	9170	3
581	20250320	113600	81471305	9160	9160	9160	9160	1
582	20250320	113500	81462145	9170	9170	9170	9170	0
583	20250320	113400	81462145	9170	9170	9170	9170	0
584	20250320	113300	81462145	9170	9170	9170	9170	2
585	20250320	113200	81443805	9170	9170	9170	9170	0
586	20250320	113100	81443805	9170	9170	9170	9170	1
587	20250320	113000	81434635	9170	9170	9170	9170	0
588	20250320	112900	81434635	9170	9170	9170	9170	0
589	20250320	112800	81434635	9170	9170	9170	9170	5
590	20250320	112700	81388785	9170	9160	9170	9160	52
591	20250320	112600	80912335	9160	9160	9160	9160	4
592	20250320	112500	80875695	9160	9160	9160	9160	0
593	20250320	112400	80875695	9160	9160	9160	9160	0
594	20250320	112300	80875695	9160	9160	9160	9160	0
595	20250320	112200	80875695	9160	9160	9160	9160	132
596	20250320	112100	79666575	9150	9140	9150	9140	155
597	20250320	112000	78249395	9160	9160	9160	9160	0
598	20250320	111900	78249395	9160	9160	9160	9160	0
599	20250320	111800	78249395	9160	9160	9160	9160	0
600	20250320	111700	78249395	9160	9160	9160	9160	0
601	20250320	111600	78249395	9160	9150	9160	9150	23
602	20250320	111500	78038935	9140	9140	9140	9140	0
603	20250320	111400	78038935	9140	9140	9140	9140	0
604	20250320	111300	78038935	9140	9140	9140	9140	0
605	20250320	111200	78038935	9140	9140	9140	9140	22
606	20250320	111100	77837855	9130	9130	9130	9130	1
607	20250320	111000	77828725	9120	9120	9120	9120	0
608	20250320	110900	77828725	9120	9120	9120	9120	0
609	20250320	110800	77828725	9120	9120	9120	9120	373
610	20250320	110700	74426965	9110	9110	9110	9110	0
611	20250320	110600	74426965	9110	9110	9110	9110	0
612	20250320	110500	74426965	9110	9110	9110	9110	0
613	20250320	110400	74426965	9110	9110	9110	9110	0
614	20250320	110300	74426965	9110	9110	9110	9110	0
615	20250320	110200	74426965	9110	9110	9110	9110	0
616	20250320	110100	74426965	9110	9110	9110	9110	0
617	20250320	110000	74426965	9110	9110	9110	9110	0
618	20250320	105900	74426965	9110	9110	9110	9110	3
619	20250320	105800	74399635	9120	9120	9120	9120	0
620	20250320	105700	74399635	9120	9120	9120	9120	5
621	20250320	105600	74354035	9120	9120	9120	9120	0
622	20250320	105500	74354035	9120	9120	9120	9120	0
623	20250320	105400	74354035	9120	9120	9120	9120	11
624	20250320	105300	74253715	9120	9120	9120	9120	0
625	20250320	105200	74253715	9120	9120	9120	9120	1
626	20250320	105100	74244595	9120	9120	9120	9120	2
627	20250320	105000	74226355	9120	9120	9120	9120	0
628	20250320	104900	74226355	9120	9120	9120	9120	0
629	20250320	104800	74226355	9120	9120	9120	9120	0
630	20250320	104700	74226355	9120	9120	9120	9120	0
631	20250320	104600	74226355	9120	9120	9120	9120	0
632	20250320	104500	74226355	9120	9120	9120	9120	0
633	20250320	104400	74226355	9120	9120	9120	9120	20
634	20250320	104300	74043955	9110	9110	9110	9110	0
635	20250320	104200	74043955	9110	9110	9110	9110	0
636	20250320	104100	74043955	9110	9120	9120	9110	305
637	20250320	104000	71265285	9120	9120	9120	9120	0
638	20250320	103900	71265285	9120	9120	9120	9120	0
639	20250320	103800	71265285	9120	9120	9120	9120	100
640	20250320	103700	70353285	9150	9150	9150	9150	0
641	20250320	103600	70353285	9150	9150	9150	9150	0
642	20250320	103500	70353285	9150	9130	9150	9130	170
643	20250320	103400	68801145	9130	9130	9130	9130	0
644	20250320	103300	68801145	9130	9140	9140	9130	37
645	20250320	103200	68463275	9140	9140	9140	9140	1
646	20250320	103100	68454135	9170	9170	9170	9170	1
647	20250320	103000	68444965	9170	9170	9170	9170	2
648	20250320	102900	68426625	9140	9140	9140	9140	77
649	20250320	102800	67722845	9150	9150	9150	9150	2
650	20250320	102700	67704545	9150	9150	9150	9150	0
651	20250320	102600	67704545	9150	9150	9150	9150	1
652	20250320	102500	67695395	9140	9140	9140	9140	0
653	20250320	102400	67695395	9140	9140	9140	9140	0
654	20250320	102300	67695395	9140	9140	9140	9140	0
655	20250320	102200	67695395	9140	9140	9140	9140	0
656	20250320	102100	67695395	9140	9140	9140	9140	0
657	20250320	102000	67695395	9140	9140	9140	9140	0
658	20250320	101900	67695395	9140	9160	9160	9140	633
659	20250320	101800	61907785	9180	9180	9180	9180	1
660	20250320	101700	61898605	9180	9180	9180	9180	1
661	20250320	101600	61889425	9180	9180	9180	9180	0
662	20250320	101500	61889425	9180	9180	9180	9180	0
663	20250320	101400	61889425	9180	9180	9180	9180	0
664	20250320	101300	61889425	9180	9180	9180	9180	0
665	20250320	101200	61889425	9180	9170	9180	9170	40
666	20250320	101100	61522255	9170	9170	9170	9170	0
667	20250320	101000	61522255	9170	9170	9170	9170	0
668	20250320	100900	61522255	9170	9170	9170	9170	0
669	20250320	100800	61522255	9170	9170	9170	9170	0
670	20250320	100700	61522255	9170	9170	9170	9170	1
671	20250320	100600	61513085	9170	9170	9170	9170	1
672	20250320	100500	61503915	9170	9170	9170	9170	0
673	20250320	100400	61503915	9170	9170	9170	9170	0
674	20250320	100300	61503915	9170	9170	9170	9170	0
675	20250320	100200	61503915	9170	9170	9170	9170	0
676	20250320	100100	61503915	9170	9170	9170	9170	0
677	20250320	100000	61503915	9170	9165	9170	9160	37
678	20250320	095900	61164980	9160	9160	9160	9160	0
679	20250320	095800	61164980	9160	9160	9160	9160	0
680	20250320	095700	61164980	9160	9160	9160	9160	2
681	20250320	095600	61146660	9160	9160	9160	9160	0
682	20250320	095500	61146660	9160	9160	9160	9160	0
683	20250320	095400	61146660	9160	9160	9160	9160	0
684	20250320	095300	61146660	9160	9160	9160	9160	0
685	20250320	095200	61146660	9160	9160	9160	9160	0
686	20250320	095100	61146660	9160	9160	9160	9160	0
687	20250320	095000	61146660	9160	9160	9160	9160	0
688	20250320	094900	61146660	9160	9160	9160	9160	0
689	20250320	094800	61146660	9160	9160	9160	9160	258
690	20250320	094700	58783380	9160	9160	9160	9160	15
691	20250320	094600	58645980	9160	9160	9160	9160	1
692	20250320	094500	58636820	9150	9150	9160	9150	31
693	20250320	094400	58352950	9150	9160	9160	9140	56
694	20250320	094300	57840620	9160	9160	9160	9160	2
695	20250320	094200	57822300	9160	9160	9160	9160	1
696	20250320	094100	57813140	9160	9160	9160	9160	0
697	20250320	094000	57813140	9160	9170	9180	9150	219
698	20250320	093900	55803060	9170	9170	9170	9170	2
699	20250320	093800	55784720	9170	9170	9170	9170	0
700	20250320	093700	55784720	9170	9170	9170	9170	5
701	20250320	093600	55738870	9150	9150	9150	9150	0
702	20250320	093500	55738870	9150	9150	9150	9150	100
703	20250320	093400	54823870	9140	9140	9140	9140	0
704	20250320	093300	54823870	9140	9140	9140	9140	44
705	20250320	093200	54421710	9140	9140	9140	9140	0
706	20250320	093100	54421710	9140	9140	9140	9140	1
707	20250320	093000	54412570	9140	9140	9140	9140	2
708	20250320	092900	54394290	9130	9130	9130	9130	0
709	20250320	092800	54394290	9130	9130	9130	9130	0
710	20250320	092700	54394290	9130	9130	9130	9130	0
711	20250320	092600	54394290	9130	9130	9130	9130	0
712	20250320	092500	54394290	9130	9130	9130	9130	0
713	20250320	092400	54394290	9130	9120	9130	9120	43
714	20250320	092300	54002060	9120	9120	9120	9120	25
715	20250320	092200	53774060	9120	9120	9120	9120	0
716	20250320	092100	53774060	9120	9130	9130	9120	109
717	20250320	092000	52778920	9160	9160	9160	9160	5
718	20250320	091900	52733120	9140	9110	9140	9110	315
719	20250320	091800	49855200	9140	9130	9140	9130	313
720	20250320	091700	46994420	9130	9130	9130	9130	11
721	20250320	091600	46893990	9130	9140	9140	9130	9
722	20250320	091500	46811810	9140	9140	9140	9140	328
723	20250320	091400	43813890	9130	9130	9130	9130	228
724	20250320	091300	41732250	9130	9130	9130	9130	12
725	20250320	091200	41622690	9130	9130	9130	9130	0
726	20250320	091100	41622690	9130	9140	9140	9100	214
727	20250320	091000	39671790	9150	9150	9150	9150	26
728	20250320	090900	39433890	9150	9150	9150	9150	5
729	20250320	090800	39388140	9150	9150	9150	9150	0
730	20250320	090700	39388140	9150	9150	9150	9150	0
731	20250320	090600	39388140	9150	9160	9160	9150	21
732	20250320	090500	39195800	9160	9140	9160	9050	878
733	20250320	090400	31188270	9130	9140	9140	9130	610
734	20250320	090300	25618920	9140	9140	9140	9140	502
735	20250320	090200	21030640	9100	9110	9110	9100	500
736	20250320	090100	16480100	9100	9100	9100	9100	0
737	20250320	090000	16480100	9100	9100	9100	9100	1811