KissMeData/009290/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	185300	212436210	5670	5670	5670	5670	1675
3	20250310	185200	212436210	5670	5670	5670	5670	0
4	20250310	185100	212436210	5670	5670	5670	5670	0
5	20250310	185000	212436210	5670	5670	5670	5670	0
6	20250310	184900	212436210	5670	5670	5670	5670	0
7	20250310	184800	212436210	5670	5670	5670	5670	0
8	20250310	184700	212436210	5670	5670	5670	5670	0
9	20250310	184600	212436210	5670	5670	5670	5670	0
10	20250310	184500	212436210	5670	5670	5670	5670	0
11	20250310	184400	212436210	5670	5670	5670	5670	0
12	20250310	184300	212436210	5670	5670	5670	5670	0
13	20250310	184200	212436210	5670	5670	5670	5670	0
14	20250310	184100	212436210	5670	5670	5670	5670	0
15	20250310	184000	212436210	5670	5670	5670	5670	0
16	20250310	183900	212436210	5670	5670	5670	5670	0
17	20250310	183800	212436210	5670	5670	5670	5670	0
18	20250310	183700	212436210	5670	5670	5670	5670	0
19	20250310	183600	212436210	5670	5670	5670	5670	0
20	20250310	183500	212436210	5670	5670	5670	5670	0
21	20250310	183400	212436210	5670	5670	5670	5670	0
22	20250310	183300	212436210	5670	5670	5670	5670	0
23	20250310	183200	212436210	5670	5670	5670	5670	0
24	20250310	183100	212436210	5670	5670	5670	5670	0
25	20250310	183000	212436210	5670	5670	5670	5670	0
26	20250310	182900	212436210	5670	5670	5670	5670	0
27	20250310	182800	212436210	5670	5670	5670	5670	0
28	20250310	182700	212436210	5670	5670	5670	5670	0
29	20250310	182600	212436210	5670	5670	5670	5670	0
30	20250310	182500	212436210	5670	5670	5670	5670	0
31	20250310	182400	212436210	5670	5670	5670	5670	0
32	20250310	182300	212436210	5670	5670	5670	5670	1675
33	20250310	182200	212436210	5670	5670	5670	5670	0
34	20250310	182100	212436210	5670	5670	5670	5670	0
35	20250310	182000	212436210	5670	5670	5670	5670	0
36	20250310	181900	212436210	5670	5670	5670	5670	0
37	20250310	181800	212436210	5670	5670	5670	5670	0
38	20250310	181700	212436210	5670	5670	5670	5670	0
39	20250310	181600	212436210	5670	5670	5670	5670	0
40	20250310	181500	212436210	5670	5670	5670	5670	0
41	20250310	181400	212436210	5670	5670	5670	5670	0
42	20250310	181300	212436210	5670	5670	5670	5670	0
43	20250310	181200	212436210	5670	5670	5670	5670	0
44	20250310	181100	212436210	5670	5670	5670	5670	0
45	20250310	181000	212436210	5670	5670	5670	5670	0
46	20250310	180900	212436210	5670	5670	5670	5670	0
47	20250310	180800	212436210	5670	5670	5670	5670	0
48	20250310	180700	212436210	5670	5670	5670	5670	0
49	20250310	180600	212436210	5670	5670	5670	5670	0
50	20250310	180500	212436210	5670	5670	5670	5670	0
51	20250310	180400	212436210	5670	5670	5670	5670	0
52	20250310	180300	212436210	5670	5670	5670	5670	0
53	20250310	180200	212436210	5670	5670	5670	5670	0
54	20250310	180100	212436210	5670	5670	5670	5670	0
55	20250310	180000	212436210	5670	5670	5670	5670	0
56	20250310	175900	212436210	5670	5670	5670	5670	0
57	20250310	175800	212436210	5670	5670	5670	5670	0
58	20250310	175700	212436210	5670	5670	5670	5670	0
59	20250310	175600	212436210	5670	5670	5670	5670	0
60	20250310	175500	212436210	5670	5670	5670	5670	0
61	20250310	175400	212436210	5670	5670	5670	5670	0
62	20250310	175300	212436210	5670	5670	5670	5670	1675
63	20250310	175200	212436210	5670	5670	5670	5670	0
64	20250310	175100	212436210	5670	5670	5670	5670	0
65	20250310	175000	212436210	5670	5670	5670	5670	0
66	20250310	174900	212436210	5670	5670	5670	5670	0
67	20250310	174800	212436210	5670	5670	5670	5670	0
68	20250310	174700	212436210	5670	5670	5670	5670	0
69	20250310	174600	212436210	5670	5670	5670	5670	0
70	20250310	174500	212436210	5670	5670	5670	5670	0
71	20250310	174400	212436210	5670	5670	5670	5670	0
72	20250310	174300	212436210	5670	5670	5670	5670	0
73	20250310	174200	212436210	5670	5670	5670	5670	0
74	20250310	174100	212436210	5670	5670	5670	5670	0
75	20250310	174000	212436210	5670	5670	5670	5670	0
76	20250310	173900	212436210	5670	5670	5670	5670	0
77	20250310	173800	212436210	5670	5670	5670	5670	0
78	20250310	173700	212436210	5670	5670	5670	5670	0
79	20250310	173600	212436210	5670	5670	5670	5670	0
80	20250310	173500	212436210	5670	5670	5670	5670	0
81	20250310	173400	212436210	5670	5670	5670	5670	0
82	20250310	173300	212436210	5670	5670	5670	5670	0
83	20250310	173200	212436210	5670	5670	5670	5670	0
84	20250310	173100	212436210	5670	5670	5670	5670	0
85	20250310	173000	212436210	5670	5670	5670	5670	0
86	20250310	172900	212436210	5670	5670	5670	5670	0
87	20250310	172800	212436210	5670	5670	5670	5670	0
88	20250310	172700	212436210	5670	5670	5670	5670	0
89	20250310	172600	212436210	5670	5670	5670	5670	0
90	20250310	172500	212436210	5670	5670	5670	5670	0
91	20250310	172400	212436210	5670	5670	5670	5670	0
92	20250310	172300	212436210	5670	5670	5670	5670	1675
93	20250310	172200	212436210	5670	5670	5670	5670	0
94	20250310	172100	212436210	5670	5670	5670	5670	0
95	20250310	172000	212436210	5670	5670	5670	5670	0
96	20250310	171900	212436210	5670	5670	5670	5670	0
97	20250310	171800	212436210	5670	5670	5670	5670	0
98	20250310	171700	212436210	5670	5670	5670	5670	0
99	20250310	171600	212436210	5670	5670	5670	5670	0
100	20250310	171500	212436210	5670	5670	5670	5670	0
101	20250310	171400	212436210	5670	5670	5670	5670	0
102	20250310	171300	212436210	5670	5670	5670	5670	0
103	20250310	171200	212436210	5670	5670	5670	5670	0
104	20250310	171100	212436210	5670	5670	5670	5670	0
105	20250310	171000	212436210	5670	5670	5670	5670	0
106	20250310	170900	212436210	5670	5670	5670	5670	0
107	20250310	170800	212436210	5670	5670	5670	5670	0
108	20250310	170700	212436210	5670	5670	5670	5670	0
109	20250310	170600	212436210	5670	5670	5670	5670	0
110	20250310	170500	212436210	5670	5670	5670	5670	0
111	20250310	170400	212436210	5670	5670	5670	5670	0
112	20250310	170300	212436210	5670	5670	5670	5670	0
113	20250310	170200	212436210	5670	5670	5670	5670	0
114	20250310	170100	212436210	5670	5670	5670	5670	0
115	20250310	170000	212436210	5670	5670	5670	5670	0
116	20250310	165900	212436210	5670	5670	5670	5670	0
117	20250310	165800	212436210	5670	5670	5670	5670	0
118	20250310	165700	212436210	5670	5670	5670	5670	0
119	20250310	165600	212436210	5670	5670	5670	5670	0
120	20250310	165500	212436210	5670	5670	5670	5670	0
121	20250310	165400	212436210	5670	5670	5670	5670	0
122	20250310	165300	212436210	5670	5670	5670	5670	1675
123	20250310	165200	212436210	5670	5670	5670	5670	0
124	20250310	165100	212436210	5670	5670	5670	5670	0
125	20250310	165000	212436210	5670	5670	5670	5670	0
126	20250310	164900	212436210	5670	5670	5670	5670	0
127	20250310	164800	212436210	5670	5670	5670	5670	0
128	20250310	164700	212436210	5670	5670	5670	5670	0
129	20250310	164600	212436210	5670	5670	5670	5670	0
130	20250310	164500	212436210	5670	5670	5670	5670	0
131	20250310	164400	212436210	5670	5670	5670	5670	0
132	20250310	164300	212436210	5670	5670	5670	5670	0
133	20250310	164200	212436210	5670	5670	5670	5670	0
134	20250310	164100	212436210	5670	5670	5670	5670	0
135	20250310	164000	212436210	5670	5670	5670	5670	0
136	20250310	163900	212436210	5670	5670	5670	5670	0
137	20250310	163800	212436210	5670	5670	5670	5670	0
138	20250310	163700	212436210	5670	5670	5670	5670	0
139	20250310	163600	212436210	5670	5670	5670	5670	0
140	20250310	163500	212436210	5670	5670	5670	5670	0
141	20250310	163400	212436210	5670	5670	5670	5670	0
142	20250310	163300	212436210	5670	5670	5670	5670	0
143	20250310	163200	212436210	5670	5670	5670	5670	0
144	20250310	163100	212436210	5670	5670	5670	5670	0
145	20250310	163000	212436210	5670	5670	5670	5670	0
146	20250310	162900	212436210	5670	5670	5670	5670	0
147	20250310	162800	212436210	5670	5670	5670	5670	0
148	20250310	162700	212436210	5670	5670	5670	5670	0
149	20250310	162600	212436210	5670	5670	5670	5670	0
150	20250310	162500	212436210	5670	5670	5670	5670	0
151	20250310	162400	212436210	5670	5670	5670	5670	0
152	20250310	162300	212436210	5670	5670	5670	5670	1675
153	20250310	162200	212436210	5670	5670	5670	5670	0
154	20250310	162100	212436210	5670	5670	5670	5670	0
155	20250310	162000	212436210	5670	5670	5670	5670	0
156	20250310	161900	212436210	5670	5670	5670	5670	0
157	20250310	161800	212436210	5670	5670	5670	5670	0
158	20250310	161700	212436210	5670	5670	5670	5670	0
159	20250310	161600	212436210	5670	5670	5670	5670	0
160	20250310	161500	212436210	5670	5670	5670	5670	0
161	20250310	161400	212436210	5670	5670	5670	5670	0
162	20250310	161300	212436210	5670	5670	5670	5670	0
163	20250310	161200	212436210	5670	5670	5670	5670	0
164	20250310	161100	212436210	5670	5670	5670	5670	0
165	20250310	161000	212436210	5670	5670	5670	5670	0
166	20250310	160900	212436210	5670	5670	5670	5670	0
167	20250310	160800	212436210	5670	5670	5670	5670	0
168	20250310	160700	212436210	5670	5670	5670	5670	0
169	20250310	160600	212436210	5670	5670	5670	5670	0
170	20250310	160500	212436210	5670	5670	5670	5670	0
171	20250310	160400	212436210	5670	5670	5670	5670	0
172	20250310	160300	212436210	5670	5670	5670	5670	0
173	20250310	160200	212436210	5670	5670	5670	5670	0
174	20250310	160100	212436210	5670	5670	5670	5670	0
175	20250310	160000	212436210	5670	5670	5670	5670	0
176	20250310	155900	212436210	5670	5670	5670	5670	0
177	20250310	155800	212436210	5670	5670	5670	5670	0
178	20250310	155700	212436210	5670	5670	5670	5670	0
179	20250310	155600	212436210	5670	5670	5670	5670	0
180	20250310	155500	212436210	5670	5670	5670	5670	0
181	20250310	155400	212436210	5670	5670	5670	5670	0
182	20250310	155300	212436210	5670	5670	5670	5670	1675
183	20250310	155200	212436210	5670	5670	5670	5670	0
184	20250310	155100	212436210	5670	5670	5670	5670	0
185	20250310	155000	212436210	5670	5670	5670	5670	0
186	20250310	154900	212436210	5670	5670	5670	5670	0
187	20250310	154800	212436210	5670	5670	5670	5670	0
188	20250310	154700	212436210	5670	5670	5670	5670	0
189	20250310	154600	212436210	5670	5670	5670	5670	0
190	20250310	154500	212436210	5670	5670	5670	5670	0
191	20250310	154400	212436210	5670	5670	5670	5670	0
192	20250310	154300	212436210	5670	5670	5670	5670	0
193	20250310	154200	212436210	5670	5670	5670	5670	0
194	20250310	154100	212436210	5670	5670	5670	5670	0
195	20250310	154000	212436210	5670	5670	5670	5670	0
196	20250310	153900	212436210	5670	5670	5670	5670	0
197	20250310	153800	212436210	5670	5670	5670	5670	0
198	20250310	153700	212436210	5670	5670	5670	5670	0
199	20250310	153600	212436210	5670	5670	5670	5670	0
200	20250310	153500	212436210	5670	5670	5670	5670	0
201	20250310	153400	212436210	5670	5670	5670	5670	0
202	20250310	153300	212436210	5670	5670	5670	5670	0
203	20250310	153200	212436210	5670	5670	5670	5670	0
204	20250310	153100	212436210	5670	5670	5670	5670	0
205	20250310	153000	212436210	5670	5670	5670	5670	1675
206	20250310	152900	202938960	5700	5700	5700	5700	0
207	20250310	152800	202938960	5700	5700	5700	5700	0
208	20250310	152700	202938960	5700	5700	5700	5700	0
209	20250310	152600	202938960	5700	5700	5700	5700	0
210	20250310	152500	202938960	5700	5700	5700	5700	0
211	20250310	152400	202938960	5700	5700	5700	5700	0
212	20250310	152300	202938960	5700	5700	5700	5700	0
213	20250310	152200	202938960	5700	5700	5700	5700	0
214	20250310	152100	202938960	5700	5700	5700	5700	0
215	20250310	152000	202938960	5700	5700	5700	5700	0
216	20250310	151900	202938960	5700	5700	5700	5700	624
217	20250310	151800	199382160	5670	5670	5720	5670	4815
218	20250310	151700	171944390	5630	5630	5630	5630	1200
219	20250310	151600	165188390	5630	5670	5670	5630	850
220	20250310	151500	160395130	5690	5670	5690	5630	1547
221	20250310	151400	151616570	5670	5620	5670	5610	1296
222	20250310	151300	144312820	5630	5630	5630	5630	735
223	20250310	151200	140174770	5630	5650	5650	5620	1785
224	20250310	151100	130129970	5650	5670	5680	5650	110
225	20250310	151000	129505520	5680	5670	5680	5670	840
226	20250310	150900	124734470	5680	5660	5680	5660	1300
227	20250310	150800	117370530	5650	5650	5650	5650	500
228	20250310	150700	114545530	5610	5610	5610	5610	0
229	20250310	150600	114545530	5610	5610	5610	5610	0
230	20250310	150500	114545530	5610	5630	5630	5610	138
231	20250310	150400	113769150	5630	5630	5630	5630	0
232	20250310	150300	113769150	5630	5640	5640	5630	362
233	20250310	150200	111729050	5650	5640	5650	5640	1103
234	20250310	150100	105503100	5650	5645	5650	5640	429
235	20250310	150000	103083490	5640	5640	5640	5640	776
236	20250310	145900	98706850	5640	5640	5640	5640	0
237	20250310	145800	98706850	5640	5630	5640	5630	111
238	20250310	145700	98081910	5630	5630	5630	5630	241
239	20250310	145600	96725080	5620	5620	5620	5620	110
240	20250310	145500	96106880	5630	5630	5630	5630	0
241	20250310	145400	96106880	5630	5630	5630	5630	10
242	20250310	145300	96050580	5630	5630	5630	5630	0
243	20250310	145200	96050580	5630	5630	5630	5630	500
244	20250310	145100	93235580	5630	5630	5630	5630	249
245	20250310	145000	91833710	5640	5640	5640	5640	0
246	20250310	144900	91833710	5640	5640	5640	5640	0
247	20250310	144800	91833710	5640	5620	5650	5610	2596
248	20250310	144700	77219890	5590	5620	5620	5590	300
249	20250310	144600	75536500	5620	5620	5620	5620	0
250	20250310	144500	75536500	5620	5620	5620	5620	2
251	20250310	144400	75525260	5630	5630	5630	5630	0
252	20250310	144300	75525260	5630	5630	5630	5630	9
253	20250310	144200	75474590	5630	5630	5630	5630	9
254	20250310	144100	75423920	5630	5630	5630	5630	0
255	20250310	144000	75423920	5630	5630	5630	5630	0
256	20250310	143900	75423920	5630	5630	5630	5630	15
257	20250310	143800	75339470	5630	5630	5630	5630	400
258	20250310	143700	73087470	5630	5630	5630	5630	576
259	20250310	143600	69844590	5620	5620	5620	5620	0
260	20250310	143500	69844590	5620	5620	5620	5620	2
261	20250310	143400	69833350	5620	5620	5620	5620	1
262	20250310	143300	69827730	5620	5620	5620	5620	0
263	20250310	143200	69827730	5620	5620	5620	5620	0
264	20250310	143100	69827730	5620	5620	5620	5620	170
265	20250310	143000	68872330	5620	5620	5620	5620	57
266	20250310	142900	68551990	5620	5620	5620	5620	523
267	20250310	142800	65612730	5620	5620	5620	5620	0
268	20250310	142700	65612730	5620	5620	5620	5620	100
269	20250310	142600	65050730	5620	5625	5625	5620	68
270	20250310	142500	64668565	5620	5620	5620	5620	0
271	20250310	142400	64668565	5620	5620	5620	5620	0
272	20250310	142300	64668565	5620	5620	5620	5620	0
273	20250310	142200	64668565	5620	5620	5620	5620	83
274	20250310	142100	64202105	5620	5620	5620	5620	0
275	20250310	142000	64202105	5620	5620	5620	5620	1
276	20250310	141900	64196485	5600	5600	5600	5600	0
277	20250310	141800	64196485	5600	5600	5600	5600	23
278	20250310	141700	64067685	5620	5620	5620	5620	0
279	20250310	141600	64067685	5620	5620	5620	5620	0
280	20250310	141500	64067685	5620	5620	5620	5620	0
281	20250310	141400	64067685	5620	5620	5620	5620	0
282	20250310	141300	64067685	5620	5620	5620	5620	0
283	20250310	141200	64067685	5620	5620	5620	5620	0
284	20250310	141100	64067685	5620	5620	5620	5620	0
285	20250310	141000	64067685	5620	5620	5620	5620	0
286	20250310	140900	64067685	5620	5620	5620	5620	0
287	20250310	140800	64067685	5620	5620	5620	5620	0
288	20250310	140700	64067685	5620	5620	5620	5620	4
289	20250310	140600	64045205	5630	5630	5630	5630	0
290	20250310	140500	64045205	5630	5630	5630	5630	0
291	20250310	140400	64045205	5630	5630	5630	5630	0
292	20250310	140300	64045205	5630	5630	5630	5630	2
293	20250310	140200	64033945	5600	5600	5600	5600	300
294	20250310	140100	62353945	5590	5600	5600	5590	500
295	20250310	140000	59555685	5600	5600	5600	5600	0
296	20250310	135900	59555685	5600	5620	5620	5600	500
297	20250310	135800	56747805	5620	5620	5620	5620	206
298	20250310	135700	55590085	5610	5610	5610	5610	0
299	20250310	135600	55590085	5610	5610	5610	5610	0
300	20250310	135500	55590085	5610	5610	5610	5610	0
301	20250310	135400	55590085	5610	5610	5610	5610	0
302	20250310	135300	55590085	5610	5610	5610	5610	200
303	20250310	135200	54468085	5620	5620	5620	5620	0
304	20250310	135100	54468085	5620	5620	5620	5620	0
305	20250310	135000	54468085	5620	5620	5620	5620	0
306	20250310	134900	54468085	5620	5620	5620	5620	0
307	20250310	134800	54468085	5620	5620	5620	5620	0
308	20250310	134700	54468085	5620	5620	5620	5620	0
309	20250310	134600	54468085	5620	5620	5620	5620	0
310	20250310	134500	54468085	5620	5620	5620	5620	0
311	20250310	134400	54468085	5620	5620	5620	5620	0
312	20250310	134300	54468085	5620	5600	5620	5600	41
313	20250310	134200	54237975	5620	5620	5620	5620	0
314	20250310	134100	54237975	5620	5620	5620	5620	0
315	20250310	134000	54237975	5620	5620	5620	5620	0
316	20250310	133900	54237975	5620	5620	5620	5620	0
317	20250310	133800	54237975	5620	5620	5620	5620	0
318	20250310	133700	54237975	5620	5620	5620	5620	0
319	20250310	133600	54237975	5620	5620	5620	5620	0
320	20250310	133500	54237975	5620	5620	5620	5620	0
321	20250310	133400	54237975	5620	5620	5620	5620	0
322	20250310	133300	54237975	5620	5620	5620	5620	0
323	20250310	133200	54237975	5620	5620	5620	5620	0
324	20250310	133100	54237975	5620	5620	5620	5620	0
325	20250310	133000	54237975	5620	5620	5620	5620	0
326	20250310	132900	54237975	5620	5620	5620	5620	0
327	20250310	132800	54237975	5620	5620	5620	5620	0
328	20250310	132700	54237975	5620	5620	5620	5620	0
329	20250310	132600	54237975	5620	5620	5620	5620	2
330	20250310	132500	54226735	5620	5620	5620	5620	0
331	20250310	132400	54226735	5620	5620	5620	5620	0
332	20250310	132300	54226735	5620	5620	5620	5620	0
333	20250310	132200	54226735	5620	5620	5620	5620	0
334	20250310	132100	54226735	5620	5620	5620	5620	500
335	20250310	132000	51416735	5620	5620	5620	5620	0
336	20250310	131900	51416735	5620	5620	5620	5620	0
337	20250310	131800	51416735	5620	5620	5620	5620	0
338	20250310	131700	51416735	5620	5620	5620	5620	0
339	20250310	131600	51416735	5620	5620	5620	5620	0
340	20250310	131500	51416735	5620	5610	5620	5610	84
341	20250310	131400	50944685	5610	5610	5610	5610	0
342	20250310	131300	50944685	5610	5610	5610	5610	0
343	20250310	131200	50944685	5610	5610	5610	5610	0
344	20250310	131100	50944685	5610	5610	5610	5610	781
345	20250310	131000	46563275	5610	5610	5610	5610	0
346	20250310	130900	46563275	5610	5610	5610	5610	0
347	20250310	130800	46563275	5610	5610	5610	5610	0
348	20250310	130700	46563275	5610	5610	5610	5610	0
349	20250310	130600	46563275	5610	5610	5610	5610	0
350	20250310	130500	46563275	5610	5610	5610	5610	0
351	20250310	130400	46563275	5610	5610	5610	5610	0
352	20250310	130300	46563275	5610	5610	5610	5610	0
353	20250310	130200	46563275	5610	5610	5610	5610	0
354	20250310	130100	46563275	5610	5610	5610	5610	0
355	20250310	130000	46563275	5610	5610	5610	5610	0
356	20250310	125900	46563275	5610	5610	5610	5610	0
357	20250310	125800	46563275	5610	5610	5610	5610	0
358	20250310	125700	46563275	5610	5610	5610	5610	0
359	20250310	125600	46563275	5610	5610	5610	5610	0
360	20250310	125500	46563275	5610	5610	5610	5610	0
361	20250310	125400	46563275	5610	5610	5610	5610	0
362	20250310	125300	46563275	5610	5610	5610	5610	0
363	20250310	125200	46563275	5610	5610	5610	5610	0
364	20250310	125100	46563275	5610	5610	5610	5610	0
365	20250310	125000	46563275	5610	5610	5610	5610	0
366	20250310	124900	46563275	5610	5610	5610	5610	0
367	20250310	124800	46563275	5610	5610	5610	5610	1
368	20250310	124700	46557665	5610	5610	5610	5610	0
369	20250310	124600	46557665	5610	5610	5610	5610	0
370	20250310	124500	46557665	5610	5610	5610	5610	0
371	20250310	124400	46557665	5610	5610	5610	5610	0
372	20250310	124300	46557665	5610	5610	5610	5610	0
373	20250310	124200	46557665	5610	5610	5610	5610	0
374	20250310	124100	46557665	5610	5610	5610	5610	100
375	20250310	124000	45996665	5610	5610	5610	5610	0
376	20250310	123900	45996665	5610	5610	5610	5610	20
377	20250310	123800	45884465	5610	5610	5610	5610	194
378	20250310	123700	44796125	5610	5610	5610	5610	0
379	20250310	123600	44796125	5610	5610	5610	5610	100
380	20250310	123500	44235125	5620	5620	5620	5620	0
381	20250310	123400	44235125	5620	5620	5620	5620	0
382	20250310	123300	44235125	5620	5620	5620	5620	0
383	20250310	123200	44235125	5620	5620	5620	5620	88
384	20250310	123100	43740565	5600	5600	5600	5600	24
385	20250310	123000	43606165	5620	5620	5620	5620	0
386	20250310	122900	43606165	5620	5620	5620	5620	0
387	20250310	122800	43606165	5620	5620	5620	5620	0
388	20250310	122700	43606165	5620	5620	5620	5620	0
389	20250310	122600	43606165	5620	5620	5620	5620	0
390	20250310	122500	43606165	5620	5620	5620	5620	0
391	20250310	122400	43606165	5620	5620	5620	5620	0
392	20250310	122300	43606165	5620	5620	5620	5620	0
393	20250310	122200	43606165	5620	5620	5620	5620	0
394	20250310	122100	43606165	5620	5620	5620	5620	0
395	20250310	122000	43606165	5620	5620	5620	5620	0
396	20250310	121900	43606165	5620	5620	5620	5620	0
397	20250310	121800	43606165	5620	5620	5620	5620	0
398	20250310	121700	43606165	5620	5620	5620	5620	0
399	20250310	121600	43606165	5620	5620	5620	5620	1
400	20250310	121500	43600545	5600	5600	5600	5600	0
401	20250310	121400	43600545	5600	5600	5600	5600	10
402	20250310	121300	43544545	5610	5610	5610	5610	0
403	20250310	121200	43544545	5610	5610	5610	5610	0
404	20250310	121100	43544545	5610	5610	5610	5610	0
405	20250310	121000	43544545	5610	5610	5610	5610	0
406	20250310	120900	43544545	5610	5610	5610	5610	0
407	20250310	120800	43544545	5610	5610	5610	5610	0
408	20250310	120700	43544545	5610	5610	5610	5610	0
409	20250310	120600	43544545	5610	5610	5610	5610	0
410	20250310	120500	43544545	5610	5610	5610	5610	0
411	20250310	120400	43544545	5610	5610	5610	5610	0
412	20250310	120300	43544545	5610	5610	5610	5610	0
413	20250310	120200	43544545	5610	5610	5610	5610	0
414	20250310	120100	43544545	5610	5610	5610	5610	0
415	20250310	120000	43544545	5610	5610	5610	5610	0
416	20250310	115900	43544545	5610	5610	5610	5610	0
417	20250310	115800	43544545	5610	5610	5610	5610	0
418	20250310	115700	43544545	5610	5610	5610	5610	0
419	20250310	115600	43544545	5610	5610	5610	5610	0
420	20250310	115500	43544545	5610	5610	5610	5610	0
421	20250310	115400	43544545	5610	5610	5610	5610	0
422	20250310	115300	43544545	5610	5610	5610	5610	0
423	20250310	115200	43544545	5610	5610	5610	5610	0
424	20250310	115100	43544545	5610	5610	5610	5610	0
425	20250310	115000	43544545	5610	5610	5610	5610	0
426	20250310	114900	43544545	5610	5610	5610	5610	0
427	20250310	114800	43544545	5610	5610	5610	5610	0
428	20250310	114700	43544545	5610	5610	5610	5610	0
429	20250310	114600	43544545	5610	5610	5610	5610	0
430	20250310	114500	43544545	5610	5610	5610	5610	0
431	20250310	114400	43544545	5610	5610	5610	5610	20
432	20250310	114300	43432345	5570	5610	5610	5570	1017
433	20250310	114200	37748295	5600	5600	5600	5600	0
434	20250310	114100	37748295	5600	5605	5605	5600	863
435	20250310	114000	32915490	5610	5610	5610	5610	0
436	20250310	113900	32915490	5610	5610	5610	5610	0
437	20250310	113800	32915490	5610	5610	5610	5610	0
438	20250310	113700	32915490	5610	5610	5610	5610	0
439	20250310	113600	32915490	5610	5610	5610	5610	30
440	20250310	113500	32747190	5610	5610	5610	5610	0
441	20250310	113400	32747190	5610	5610	5610	5610	0
442	20250310	113300	32747190	5610	5610	5610	5610	1
443	20250310	113200	32741580	5610	5610	5610	5610	0
444	20250310	113100	32741580	5610	5610	5610	5610	0
445	20250310	113000	32741580	5610	5610	5610	5610	0
446	20250310	112900	32741580	5610	5610	5610	5610	0
447	20250310	112800	32741580	5610	5610	5610	5610	0
448	20250310	112700	32741580	5610	5610	5610	5610	100
449	20250310	112600	32180580	5610	5610	5610	5610	100
450	20250310	112500	31619580	5590	5590	5590	5590	0
451	20250310	112400	31619580	5590	5590	5590	5590	0
452	20250310	112300	31619580	5590	5590	5590	5590	0
453	20250310	112200	31619580	5590	5590	5590	5590	3
454	20250310	112100	31602810	5620	5620	5620	5620	10
455	20250310	112000	31546610	5620	5620	5620	5620	3
456	20250310	111900	31529750	5620	5620	5620	5620	0
457	20250310	111800	31529750	5620	5620	5620	5620	0
458	20250310	111700	31529750	5620	5620	5620	5620	1
459	20250310	111600	31524130	5610	5590	5610	5590	535
460	20250310	111500	28526440	5590	5590	5590	5590	0
461	20250310	111400	28526440	5590	5590	5590	5590	40
462	20250310	111300	28302840	5590	5590	5590	5590	23
463	20250310	111200	28174270	5600	5600	5600	5600	0
464	20250310	111100	28174270	5600	5600	5600	5600	0
465	20250310	111000	28174270	5600	5600	5600	5600	20
466	20250310	110900	28062270	5600	5600	5600	5600	0
467	20250310	110800	28062270	5600	5600	5600	5600	0
468	20250310	110700	28062270	5600	5600	5600	5600	0
469	20250310	110600	28062270	5600	5600	5600	5600	0
470	20250310	110500	28062270	5600	5600	5600	5600	0
471	20250310	110400	28062270	5600	5600	5600	5600	0
472	20250310	110300	28062270	5600	5600	5600	5600	0
473	20250310	110200	28062270	5600	5600	5600	5600	0
474	20250310	110100	28062270	5600	5600	5600	5600	0
475	20250310	110000	28062270	5600	5600	5600	5600	0
476	20250310	105900	28062270	5600	5600	5600	5600	14
477	20250310	105800	27983870	5600	5600	5600	5600	66
478	20250310	105700	27614270	5580	5580	5580	5580	0
479	20250310	105600	27614270	5580	5580	5580	5580	0
480	20250310	105500	27614270	5580	5580	5580	5580	0
481	20250310	105400	27614270	5580	5580	5580	5580	0
482	20250310	105300	27614270	5580	5580	5580	5580	0
483	20250310	105200	27614270	5580	5580	5580	5580	0
484	20250310	105100	27614270	5580	5580	5580	5580	0
485	20250310	105000	27614270	5580	5580	5580	5580	80
486	20250310	104900	27167870	5590	5590	5590	5590	0
487	20250310	104800	27167870	5590	5590	5590	5590	0
488	20250310	104700	27167870	5590	5590	5590	5590	74
489	20250310	104600	26754210	5590	5590	5590	5590	1
490	20250310	104500	26748620	5590	5590	5590	5590	0
491	20250310	104400	26748620	5590	5590	5590	5590	1
492	20250310	104300	26743030	5590	5590	5590	5590	0
493	20250310	104200	26743030	5590	5590	5590	5590	0
494	20250310	104100	26743030	5590	5590	5590	5590	0
495	20250310	104000	26743030	5590	5590	5590	5590	0
496	20250310	103900	26743030	5590	5590	5590	5590	14
497	20250310	103800	26664770	5600	5600	5600	5600	4
498	20250310	103700	26642370	5600	5600	5600	5600	0
499	20250310	103600	26642370	5600	5600	5600	5600	0
500	20250310	103500	26642370	5600	5600	5600	5600	201
501	20250310	103400	25516770	5600	5600	5600	5600	0
502	20250310	103300	25516770	5600	5600	5600	5600	10
503	20250310	103200	25460770	5600	5600	5600	5600	1
504	20250310	103100	25455170	5600	5600	5600	5600	0
505	20250310	103000	25455170	5600	5600	5600	5600	0
506	20250310	102900	25455170	5600	5600	5600	5600	0
507	20250310	102800	25455170	5600	5600	5600	5600	58
508	20250310	102700	25130370	5590	5590	5590	5590	20
509	20250310	102600	25018570	5600	5600	5600	5600	89
510	20250310	102500	24520170	5590	5590	5590	5590	0
511	20250310	102400	24520170	5590	5590	5590	5590	342
512	20250310	102300	22608390	5600	5600	5600	5600	0
513	20250310	102200	22608390	5600	5600	5600	5600	1
514	20250310	102100	22602790	5590	5590	5590	5590	0
515	20250310	102000	22602790	5590	5590	5590	5590	0
516	20250310	101900	22602790	5590	5590	5590	5590	197
517	20250310	101800	21501560	5590	5580	5590	5580	32
518	20250310	101700	21322900	5590	5590	5590	5590	0
519	20250310	101600	21322900	5590	5590	5590	5590	0
520	20250310	101500	21322900	5590	5590	5590	5590	0
521	20250310	101400	21322900	5590	5590	5590	5590	1
522	20250310	101300	21317310	5580	5580	5580	5580	0
523	20250310	101200	21317310	5580	5580	5580	5580	70
524	20250310	101100	20926710	5580	5585	5585	5580	33
525	20250310	101000	20742565	5590	5590	5590	5590	1
526	20250310	100900	20736975	5590	5590	5590	5590	1
527	20250310	100800	20731385	5590	5590	5590	5590	10
528	20250310	100700	20675485	5590	5590	5590	5590	0
529	20250310	100600	20675485	5590	5590	5590	5590	3
530	20250310	100500	20658715	5590	5590	5590	5590	2
531	20250310	100400	20647535	5590	5590	5590	5590	0
532	20250310	100300	20647535	5590	5590	5590	5590	0
533	20250310	100200	20647535	5590	5590	5590	5590	0
534	20250310	100100	20647535	5590	5590	5590	5590	83
535	20250310	100000	20183565	5590	5590	5590	5590	0
536	20250310	095900	20183565	5590	5590	5590	5590	0
537	20250310	095800	20183565	5590	5580	5590	5580	21
538	20250310	095700	20066285	5590	5590	5590	5590	0
539	20250310	095600	20066285	5590	5590	5590	5590	1
540	20250310	095500	20060695	5590	5590	5590	5590	1
541	20250310	095400	20055105	5590	5590	5590	5590	0
542	20250310	095300	20055105	5590	5590	5590	5590	1
543	20250310	095200	20049515	5580	5580	5580	5580	1
544	20250310	095100	20043935	5590	5590	5590	5590	0
545	20250310	095000	20043935	5590	5590	5590	5590	10
546	20250310	094900	19988035	5590	5590	5590	5590	0
547	20250310	094800	19988035	5590	5590	5590	5590	0
548	20250310	094700	19988035	5590	5590	5590	5590	20
549	20250310	094600	19876235	5590	5590	5590	5590	0
550	20250310	094500	19876235	5590	5590	5590	5590	1
551	20250310	094400	19870645	5590	5590	5590	5590	0
552	20250310	094300	19870645	5590	5590	5590	5590	185
553	20250310	094200	18836495	5590	5590	5590	5590	1
554	20250310	094100	18830905	5590	5590	5590	5590	3
555	20250310	094000	18814135	5590	5590	5590	5590	0
556	20250310	093900	18814135	5590	5590	5590	5590	38
557	20250310	093800	18601715	5570	5570	5570	5570	0
558	20250310	093700	18601715	5570	5570	5570	5565	306
559	20250310	093600	16897320	5590	5590	5590	5590	2
560	20250310	093500	16886140	5570	5570	5570	5570	0
561	20250310	093400	16886140	5570	5570	5570	5570	36
562	20250310	093300	16685620	5590	5590	5590	5590	4
563	20250310	093200	16663260	5590	5590	5590	5590	1
564	20250310	093100	16657670	5590	5590	5590	5590	0
565	20250310	093000	16657670	5590	5590	5590	5590	1
566	20250310	092900	16652080	5580	5580	5580	5580	501
567	20250310	092800	13856500	5580	5580	5580	5580	0
568	20250310	092700	13856500	5580	5580	5580	5580	0
569	20250310	092600	13856500	5580	5580	5580	5580	1
570	20250310	092500	13850920	5590	5590	5590	5590	100
571	20250310	092400	13291920	5580	5580	5580	5580	0
572	20250310	092300	13291920	5580	5580	5580	5580	0
573	20250310	092200	13291920	5580	5580	5580	5560	772
574	20250310	092100	8985480	5600	5600	5600	5600	0
575	20250310	092000	8985480	5600	5600	5600	5600	0
576	20250310	091900	8985480	5600	5600	5600	5600	0
577	20250310	091800	8985480	5600	5600	5600	5600	0
578	20250310	091700	8985480	5600	5600	5600	5600	0
579	20250310	091600	8985480	5600	5600	5600	5600	0
580	20250310	091500	8985480	5600	5600	5600	5600	0
581	20250310	091400	8985480	5600	5590	5600	5590	101
582	20250310	091300	8420690	5590	5590	5590	5590	20
583	20250310	091200	8308890	5570	5570	5570	5570	519
584	20250310	091100	5418060	5560	5560	5560	5560	0
585	20250310	091000	5418060	5560	5590	5590	5560	28
586	20250310	090900	5262200	5570	5570	5570	5560	281
587	20250310	090800	3699640	5590	5590	5590	5590	2
588	20250310	090700	3688460	5580	5580	5580	5580	0
589	20250310	090600	3688460	5580	5580	5580	5580	10
590	20250310	090500	3632660	5580	5580	5580	5580	0
591	20250310	090400	3632660	5580	5580	5580	5580	0
592	20250310	090300	3632660	5580	5580	5580	5580	0
593	20250310	090200	3632660	5580	5580	5580	5580	608
594	20250310	090100	240020	5590	5590	5590	5590	0
595	20250310	090000	240020	5590	5580	5610	5580	43