KissMeData/035600/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	192000	208421810	8670	8670	8670	8670	1270
3	20250312	191900	208421810	8670	8670	8670	8670	0
4	20250312	191800	208421810	8670	8670	8670	8670	0
5	20250312	191700	208421810	8670	8670	8670	8670	0
6	20250312	191600	208421810	8670	8670	8670	8670	0
7	20250312	191500	208421810	8670	8670	8670	8670	0
8	20250312	191400	208421810	8670	8670	8670	8670	0
9	20250312	191300	208421810	8670	8670	8670	8670	0
10	20250312	191200	208421810	8670	8670	8670	8670	0
11	20250312	191100	208421810	8670	8670	8670	8670	0
12	20250312	191000	208421810	8670	8670	8670	8670	0
13	20250312	190900	208421810	8670	8670	8670	8670	0
14	20250312	190800	208421810	8670	8670	8670	8670	0
15	20250312	190700	208421810	8670	8670	8670	8670	0
16	20250312	190600	208421810	8670	8670	8670	8670	0
17	20250312	190500	208421810	8670	8670	8670	8670	0
18	20250312	190400	208421810	8670	8670	8670	8670	0
19	20250312	190300	208421810	8670	8670	8670	8670	0
20	20250312	190200	208421810	8670	8670	8670	8670	0
21	20250312	190100	208421810	8670	8670	8670	8670	0
22	20250312	190000	208421810	8670	8670	8670	8670	0
23	20250312	185900	208421810	8670	8670	8670	8670	0
24	20250312	185800	208421810	8670	8670	8670	8670	0
25	20250312	185700	208421810	8670	8670	8670	8670	0
26	20250312	185600	208421810	8670	8670	8670	8670	0
27	20250312	185500	208421810	8670	8670	8670	8670	0
28	20250312	185400	208421810	8670	8670	8670	8670	0
29	20250312	185300	208421810	8670	8670	8670	8670	0
30	20250312	185200	208421810	8670	8670	8670	8670	0
31	20250312	185100	208421810	8670	8670	8670	8670	0
32	20250312	185000	208421810	8670	8670	8670	8670	1270
33	20250312	184900	208421810	8670	8670	8670	8670	0
34	20250312	184800	208421810	8670	8670	8670	8670	0
35	20250312	184700	208421810	8670	8670	8670	8670	0
36	20250312	184600	208421810	8670	8670	8670	8670	0
37	20250312	184500	208421810	8670	8670	8670	8670	0
38	20250312	184400	208421810	8670	8670	8670	8670	0
39	20250312	184300	208421810	8670	8670	8670	8670	0
40	20250312	184200	208421810	8670	8670	8670	8670	0
41	20250312	184100	208421810	8670	8670	8670	8670	0
42	20250312	184000	208421810	8670	8670	8670	8670	0
43	20250312	183900	208421810	8670	8670	8670	8670	0
44	20250312	183800	208421810	8670	8670	8670	8670	0
45	20250312	183700	208421810	8670	8670	8670	8670	0
46	20250312	183600	208421810	8670	8670	8670	8670	0
47	20250312	183500	208421810	8670	8670	8670	8670	0
48	20250312	183400	208421810	8670	8670	8670	8670	0
49	20250312	183300	208421810	8670	8670	8670	8670	0
50	20250312	183200	208421810	8670	8670	8670	8670	0
51	20250312	183100	208421810	8670	8670	8670	8670	0
52	20250312	183000	208421810	8670	8670	8670	8670	0
53	20250312	182900	208421810	8670	8670	8670	8670	0
54	20250312	182800	208421810	8670	8670	8670	8670	0
55	20250312	182700	208421810	8670	8670	8670	8670	0
56	20250312	182600	208421810	8670	8670	8670	8670	0
57	20250312	182500	208421810	8670	8670	8670	8670	0
58	20250312	182400	208421810	8670	8670	8670	8670	0
59	20250312	182300	208421810	8670	8670	8670	8670	0
60	20250312	182200	208421810	8670	8670	8670	8670	0
61	20250312	182100	208421810	8670	8670	8670	8670	0
62	20250312	182000	208421810	8670	8670	8670	8670	1270
63	20250312	181900	208421810	8670	8670	8670	8670	0
64	20250312	181800	208421810	8670	8670	8670	8670	0
65	20250312	181700	208421810	8670	8670	8670	8670	0
66	20250312	181600	208421810	8670	8670	8670	8670	0
67	20250312	181500	208421810	8670	8670	8670	8670	0
68	20250312	181400	208421810	8670	8670	8670	8670	0
69	20250312	181300	208421810	8670	8670	8670	8670	0
70	20250312	181200	208421810	8670	8670	8670	8670	0
71	20250312	181100	208421810	8670	8670	8670	8670	0
72	20250312	181000	208421810	8670	8670	8670	8670	0
73	20250312	180900	208421810	8670	8670	8670	8670	0
74	20250312	180800	208421810	8670	8670	8670	8670	0
75	20250312	180700	208421810	8670	8670	8670	8670	0
76	20250312	180600	208421810	8670	8670	8670	8670	0
77	20250312	180500	208421810	8670	8670	8670	8670	0
78	20250312	180400	208421810	8670	8670	8670	8670	0
79	20250312	180300	208421810	8670	8670	8670	8670	0
80	20250312	180200	208421810	8670	8670	8670	8670	0
81	20250312	180100	208421810	8670	8670	8670	8670	0
82	20250312	180000	208421810	8670	8670	8670	8670	0
83	20250312	175900	208421810	8670	8670	8670	8670	0
84	20250312	175800	208421810	8670	8670	8670	8670	0
85	20250312	175700	208421810	8670	8670	8670	8670	0
86	20250312	175600	208421810	8670	8670	8670	8670	0
87	20250312	175500	208421810	8670	8670	8670	8670	0
88	20250312	175400	208421810	8670	8670	8670	8670	0
89	20250312	175300	208421810	8670	8670	8670	8670	0
90	20250312	175200	208421810	8670	8670	8670	8670	0
91	20250312	175100	208421810	8670	8670	8670	8670	0
92	20250312	175000	208421810	8670	8670	8670	8670	1270
93	20250312	174900	208421810	8670	8670	8670	8670	0
94	20250312	174800	208421810	8670	8670	8670	8670	0
95	20250312	174700	208421810	8670	8670	8670	8670	0
96	20250312	174600	208421810	8670	8670	8670	8670	0
97	20250312	174500	208421810	8670	8670	8670	8670	0
98	20250312	174400	208421810	8670	8670	8670	8670	0
99	20250312	174300	208421810	8670	8670	8670	8670	0
100	20250312	174200	208421810	8670	8670	8670	8670	0
101	20250312	174100	208421810	8670	8670	8670	8670	0
102	20250312	174000	208421810	8670	8670	8670	8670	0
103	20250312	173900	208421810	8670	8670	8670	8670	0
104	20250312	173800	208421810	8670	8670	8670	8670	0
105	20250312	173700	208421810	8670	8670	8670	8670	0
106	20250312	173600	208421810	8670	8670	8670	8670	0
107	20250312	173500	208421810	8670	8670	8670	8670	0
108	20250312	173400	208421810	8670	8670	8670	8670	0
109	20250312	173300	208421810	8670	8670	8670	8670	0
110	20250312	173200	208421810	8670	8670	8670	8670	0
111	20250312	173100	208421810	8670	8670	8670	8670	0
112	20250312	173000	208421810	8670	8670	8670	8670	0
113	20250312	172900	208421810	8670	8670	8670	8670	0
114	20250312	172800	208421810	8670	8670	8670	8670	0
115	20250312	172700	208421810	8670	8670	8670	8670	0
116	20250312	172600	208421810	8670	8670	8670	8670	0
117	20250312	172500	208421810	8670	8670	8670	8670	0
118	20250312	172400	208421810	8670	8670	8670	8670	0
119	20250312	172300	208421810	8670	8670	8670	8670	0
120	20250312	172200	208421810	8670	8670	8670	8670	0
121	20250312	172100	208421810	8670	8670	8670	8670	0
122	20250312	172000	208421810	8670	8670	8670	8670	1270
123	20250312	171900	208421810	8670	8670	8670	8670	0
124	20250312	171800	208421810	8670	8670	8670	8670	0
125	20250312	171700	208421810	8670	8670	8670	8670	0
126	20250312	171600	208421810	8670	8670	8670	8670	0
127	20250312	171500	208421810	8670	8670	8670	8670	0
128	20250312	171400	208421810	8670	8670	8670	8670	0
129	20250312	171300	208421810	8670	8670	8670	8670	0
130	20250312	171200	208421810	8670	8670	8670	8670	0
131	20250312	171100	208421810	8670	8670	8670	8670	0
132	20250312	171000	208421810	8670	8670	8670	8670	0
133	20250312	170900	208421810	8670	8670	8670	8670	0
134	20250312	170800	208421810	8670	8670	8670	8670	0
135	20250312	170700	208421810	8670	8670	8670	8670	0
136	20250312	170600	208421810	8670	8670	8670	8670	0
137	20250312	170500	208421810	8670	8670	8670	8670	0
138	20250312	170400	208421810	8670	8670	8670	8670	0
139	20250312	170300	208421810	8670	8670	8670	8670	0
140	20250312	170200	208421810	8670	8670	8670	8670	0
141	20250312	170100	208421810	8670	8670	8670	8670	0
142	20250312	170000	208421810	8670	8670	8670	8670	0
143	20250312	165900	208421810	8670	8670	8670	8670	0
144	20250312	165800	208421810	8670	8670	8670	8670	0
145	20250312	165700	208421810	8670	8670	8670	8670	0
146	20250312	165600	208421810	8670	8670	8670	8670	0
147	20250312	165500	208421810	8670	8670	8670	8670	0
148	20250312	165400	208421810	8670	8670	8670	8670	0
149	20250312	165300	208421810	8670	8670	8670	8670	0
150	20250312	165200	208421810	8670	8670	8670	8670	0
151	20250312	165100	208421810	8670	8670	8670	8670	0
152	20250312	165000	208421810	8670	8670	8670	8670	1270
153	20250312	164900	208421810	8670	8670	8670	8670	0
154	20250312	164800	208421810	8670	8670	8670	8670	0
155	20250312	164700	208421810	8670	8670	8670	8670	0
156	20250312	164600	208421810	8670	8670	8670	8670	0
157	20250312	164500	208421810	8670	8670	8670	8670	0
158	20250312	164400	208421810	8670	8670	8670	8670	0
159	20250312	164300	208421810	8670	8670	8670	8670	0
160	20250312	164200	208421810	8670	8670	8670	8670	0
161	20250312	164100	208421810	8670	8670	8670	8670	0
162	20250312	164000	208421810	8670	8670	8670	8670	0
163	20250312	163900	208421810	8670	8670	8670	8670	0
164	20250312	163800	208421810	8670	8670	8670	8670	0
165	20250312	163700	208421810	8670	8670	8670	8670	0
166	20250312	163600	208421810	8670	8670	8670	8670	0
167	20250312	163500	208421810	8670	8670	8670	8670	0
168	20250312	163400	208421810	8670	8670	8670	8670	0
169	20250312	163300	208421810	8670	8670	8670	8670	0
170	20250312	163200	208421810	8670	8670	8670	8670	0
171	20250312	163100	208421810	8670	8670	8670	8670	0
172	20250312	163000	208421810	8670	8670	8670	8670	0
173	20250312	162900	208421810	8670	8670	8670	8670	0
174	20250312	162800	208421810	8670	8670	8670	8670	0
175	20250312	162700	208421810	8670	8670	8670	8670	0
176	20250312	162600	208421810	8670	8670	8670	8670	0
177	20250312	162500	208421810	8670	8670	8670	8670	0
178	20250312	162400	208421810	8670	8670	8670	8670	0
179	20250312	162300	208421810	8670	8670	8670	8670	0
180	20250312	162200	208421810	8670	8670	8670	8670	0
181	20250312	162100	208421810	8670	8670	8670	8670	0
182	20250312	162000	208421810	8670	8670	8670	8670	1270
183	20250312	161900	208421810	8670	8670	8670	8670	0
184	20250312	161800	208421810	8670	8670	8670	8670	0
185	20250312	161700	208421810	8670	8670	8670	8670	0
186	20250312	161600	208421810	8670	8670	8670	8670	0
187	20250312	161500	208421810	8670	8670	8670	8670	0
188	20250312	161400	208421810	8670	8670	8670	8670	0
189	20250312	161300	208421810	8670	8670	8670	8670	0
190	20250312	161200	208421810	8670	8670	8670	8670	0
191	20250312	161100	208421810	8670	8670	8670	8670	0
192	20250312	161000	208421810	8670	8670	8670	8670	0
193	20250312	160900	208421810	8670	8670	8670	8670	0
194	20250312	160800	208421810	8670	8670	8670	8670	0
195	20250312	160700	208421810	8670	8670	8670	8670	0
196	20250312	160600	208421810	8670	8670	8670	8670	0
197	20250312	160500	208421810	8670	8670	8670	8670	0
198	20250312	160400	208421810	8670	8670	8670	8670	0
199	20250312	160300	208421810	8670	8670	8670	8670	0
200	20250312	160200	208421810	8670	8670	8670	8670	0
201	20250312	160100	208421810	8670	8670	8670	8670	0
202	20250312	160000	208421810	8670	8670	8670	8670	0
203	20250312	155900	208421810	8670	8670	8670	8670	0
204	20250312	155800	208421810	8670	8670	8670	8670	0
205	20250312	155700	208421810	8670	8670	8670	8670	0
206	20250312	155600	208421810	8670	8670	8670	8670	0
207	20250312	155500	208421810	8670	8670	8670	8670	0
208	20250312	155400	208421810	8670	8670	8670	8670	0
209	20250312	155300	208421810	8670	8670	8670	8670	0
210	20250312	155200	208421810	8670	8670	8670	8670	0
211	20250312	155100	208421810	8670	8670	8670	8670	0
212	20250312	155000	208421810	8670	8670	8670	8670	1270
213	20250312	154900	208421810	8670	8670	8670	8670	0
214	20250312	154800	208421810	8670	8670	8670	8670	0
215	20250312	154700	208421810	8670	8670	8670	8670	0
216	20250312	154600	208421810	8670	8670	8670	8670	0
217	20250312	154500	208421810	8670	8670	8670	8670	0
218	20250312	154400	208421810	8670	8670	8670	8670	0
219	20250312	154300	208421810	8670	8670	8670	8670	0
220	20250312	154200	208421810	8670	8670	8670	8670	0
221	20250312	154100	208421810	8670	8670	8670	8670	0
222	20250312	154000	208421810	8670	8670	8670	8670	0
223	20250312	153900	208421810	8670	8670	8670	8670	0
224	20250312	153800	208421810	8670	8670	8670	8670	0
225	20250312	153700	208421810	8670	8670	8670	8670	0
226	20250312	153600	208421810	8670	8670	8670	8670	0
227	20250312	153500	208421810	8670	8670	8670	8670	0
228	20250312	153400	208421810	8670	8670	8670	8670	0
229	20250312	153300	208421810	8670	8670	8670	8670	0
230	20250312	153200	208421810	8670	8670	8670	8670	0
231	20250312	153100	208421810	8670	8670	8670	8670	0
232	20250312	153000	208421810	8670	8670	8670	8670	1270
233	20250312	152900	197410910	8650	8650	8650	8650	0
234	20250312	152800	197410910	8650	8650	8650	8650	0
235	20250312	152700	197410910	8650	8650	8650	8650	0
236	20250312	152600	197410910	8650	8650	8650	8650	0
237	20250312	152500	197410910	8650	8650	8650	8650	0
238	20250312	152400	197410910	8650	8650	8650	8650	0
239	20250312	152300	197410910	8650	8650	8650	8650	0
240	20250312	152200	197410910	8650	8650	8650	8650	0
241	20250312	152100	197410910	8650	8650	8650	8650	0
242	20250312	152000	197410910	8650	8650	8650	8650	0
243	20250312	151900	197410910	8650	8640	8650	8620	310
244	20250312	151800	194733020	8640	8620	8640	8600	249
245	20250312	151700	192587100	8610	8610	8630	8600	63
246	20250312	151600	192044910	8610	8610	8610	8610	8
247	20250312	151500	191976030	8610	8630	8630	8610	104
248	20250312	151400	191080350	8610	8610	8610	8610	0
249	20250312	151300	191080350	8610	8630	8630	8610	81
250	20250312	151200	190382920	8630	8610	8630	8610	29
251	20250312	151100	190133210	8620	8620	8620	8620	6
252	20250312	151000	190081490	8620	8630	8630	8620	12
253	20250312	150900	189977940	8640	8630	8640	8630	5
254	20250312	150800	189934750	8620	8630	8630	8620	7
255	20250312	150700	189874380	8640	8620	8640	8620	44
256	20250312	150600	189494850	8620	8620	8620	8620	2
257	20250312	150500	189477610	8620	8620	8620	8620	3
258	20250312	150400	189451750	8610	8610	8610	8610	14
259	20250312	150300	189331210	8620	8620	8620	8620	0
260	20250312	150200	189331210	8620	8630	8630	8620	14
261	20250312	150100	189210520	8640	8620	8640	8620	51
262	20250312	150000	188770880	8620	8620	8620	8620	0
263	20250312	145900	188770880	8620	8620	8620	8620	18
264	20250312	145800	188615720	8640	8640	8640	8640	5
265	20250312	145700	188572520	8640	8640	8640	8640	1
266	20250312	145600	188563880	8640	8640	8640	8640	0
267	20250312	145500	188563880	8640	8640	8640	8640	1
268	20250312	145400	188555240	8620	8620	8620	8620	0
269	20250312	145300	188555240	8620	8620	8620	8620	0
270	20250312	145200	188555240	8620	8620	8620	8620	10
271	20250312	145100	188469040	8620	8640	8640	8620	6
272	20250312	145000	188417300	8630	8630	8630	8630	7
273	20250312	144900	188356890	8640	8640	8640	8640	0
274	20250312	144800	188356890	8640	8640	8640	8640	0
275	20250312	144700	188356890	8640	8640	8640	8640	0
276	20250312	144600	188356890	8640	8640	8640	8640	157
277	20250312	144500	187000410	8640	8640	8640	8640	3
278	20250312	144400	186974490	8640	8640	8640	8640	0
279	20250312	144300	186974490	8640	8640	8640	8640	0
280	20250312	144200	186974490	8640	8640	8640	8640	74
281	20250312	144100	186335130	8640	8640	8640	8640	0
282	20250312	144000	186335130	8640	8640	8640	8630	57
283	20250312	143900	185842660	8620	8630	8630	8620	20
284	20250312	143800	185670240	8630	8630	8630	8630	3
285	20250312	143700	185644350	8630	8630	8630	8630	499
286	20250312	143600	181337980	8630	8630	8630	8630	0
287	20250312	143500	181337980	8630	8630	8630	8630	1
288	20250312	143400	181329350	8630	8630	8630	8630	68
289	20250312	143300	180742510	8630	8630	8630	8630	0
290	20250312	143200	180742510	8630	8630	8630	8630	0
291	20250312	143100	180742510	8630	8630	8630	8630	1
292	20250312	143000	180733880	8640	8640	8640	8640	0
293	20250312	142900	180733880	8640	8640	8640	8640	0
294	20250312	142800	180733880	8640	8640	8640	8640	8
295	20250312	142700	180664760	8640	8640	8640	8640	0
296	20250312	142600	180664760	8640	8640	8640	8640	0
297	20250312	142500	180664760	8640	8640	8640	8640	0
298	20250312	142400	180664760	8640	8640	8640	8640	1
299	20250312	142300	180656120	8640	8620	8640	8620	187
300	20250312	142200	179044160	8630	8630	8630	8630	195
301	20250312	142100	177361310	8610	8610	8610	8610	100
302	20250312	142000	176500310	8630	8630	8630	8630	0
303	20250312	141900	176500310	8630	8620	8630	8620	15
304	20250312	141800	176370880	8600	8600	8600	8600	0
305	20250312	141700	176370880	8600	8600	8600	8600	0
306	20250312	141600	176370880	8600	8600	8600	8600	33
307	20250312	141500	176087080	8630	8610	8630	8600	731
308	20250312	141400	169796880	8620	8620	8620	8620	63
309	20250312	141300	169253820	8630	8630	8630	8630	0
310	20250312	141200	169253820	8630	8640	8640	8630	10
311	20250312	141100	169167510	8630	8630	8630	8630	14
312	20250312	141000	169046690	8630	8630	8630	8630	0
313	20250312	140900	169046690	8630	8620	8630	8620	77
314	20250312	140800	168382300	8630	8630	8630	8630	22
315	20250312	140700	168192440	8630	8630	8630	8630	0
316	20250312	140600	168192440	8630	8630	8630	8630	1
317	20250312	140500	168183810	8630	8630	8630	8630	2
318	20250312	140400	168166550	8630	8630	8630	8630	0
319	20250312	140300	168166550	8630	8630	8630	8630	0
320	20250312	140200	168166550	8630	8630	8630	8630	14
321	20250312	140100	168045730	8620	8620	8620	8620	0
322	20250312	140000	168045730	8620	8620	8620	8620	136
323	20250312	135900	166873410	8620	8630	8630	8620	402
324	20250312	135800	163405180	8630	8630	8630	8630	0
325	20250312	135700	163405180	8630	8635	8635	8630	300
326	20250312	135600	160815680	8630	8630	8630	8630	0
327	20250312	135500	160815680	8630	8640	8640	8630	4
328	20250312	135400	160781150	8640	8640	8640	8640	0
329	20250312	135300	160781150	8640	8640	8640	8640	5
330	20250312	135200	160737950	8630	8630	8630	8630	0
331	20250312	135100	160737950	8630	8630	8630	8630	0
332	20250312	135000	160737950	8630	8630	8630	8630	0
333	20250312	134900	160737950	8630	8630	8630	8630	0
334	20250312	134800	160737950	8630	8630	8630	8630	0
335	20250312	134700	160737950	8630	8630	8630	8630	0
336	20250312	134600	160737950	8630	8640	8640	8630	410
337	20250312	134500	157197490	8640	8640	8640	8640	0
338	20250312	134400	157197490	8640	8640	8640	8640	0
339	20250312	134300	157197490	8640	8640	8640	8640	0
340	20250312	134200	157197490	8640	8640	8640	8640	0
341	20250312	134100	157197490	8640	8640	8640	8640	442
342	20250312	134000	153378610	8640	8640	8640	8640	0
343	20250312	133900	153378610	8640	8640	8640	8640	80
344	20250312	133800	152687410	8650	8650	8650	8650	0
345	20250312	133700	152687410	8650	8650	8650	8650	0
346	20250312	133600	152687410	8650	8650	8650	8650	2
347	20250312	133500	152670110	8640	8640	8640	8640	0
348	20250312	133400	152670110	8640	8640	8640	8640	0
349	20250312	133300	152670110	8640	8650	8650	8640	414
350	20250312	133200	149093130	8650	8650	8650	8650	2
351	20250312	133100	149075830	8650	8650	8650	8650	0
352	20250312	133000	149075830	8650	8650	8650	8650	508
353	20250312	132900	144681630	8650	8655	8655	8650	42
354	20250312	132800	144318205	8660	8660	8660	8660	0
355	20250312	132700	144318205	8660	8660	8660	8660	0
356	20250312	132600	144318205	8660	8660	8660	8660	0
357	20250312	132500	144318205	8660	8660	8660	8660	0
358	20250312	132400	144318205	8660	8660	8660	8660	2
359	20250312	132300	144300885	8660	8660	8660	8660	0
360	20250312	132200	144300885	8660	8660	8660	8660	100
361	20250312	132100	143434885	8660	8660	8660	8660	0
362	20250312	132000	143434885	8660	8660	8660	8660	0
363	20250312	131900	143434885	8660	8660	8660	8660	1
364	20250312	131800	143426225	8660	8660	8660	8660	7
365	20250312	131700	143365605	8655	8655	8655	8655	0
366	20250312	131600	143365605	8655	8655	8655	8655	1
367	20250312	131500	143356950	8660	8660	8660	8660	100
368	20250312	131400	142490950	8660	8660	8660	8660	0
369	20250312	131300	142490950	8660	8660	8660	8660	0
370	20250312	131200	142490950	8660	8660	8660	8660	0
371	20250312	131100	142490950	8660	8660	8660	8660	0
372	20250312	131000	142490950	8660	8660	8660	8660	1
373	20250312	130900	142482290	8660	8660	8660	8660	0
374	20250312	130800	142482290	8660	8660	8660	8660	0
375	20250312	130700	142482290	8660	8660	8660	8660	0
376	20250312	130600	142482290	8660	8660	8660	8660	0
377	20250312	130500	142482290	8660	8660	8660	8660	66
378	20250312	130400	141910730	8660	8660	8660	8660	0
379	20250312	130300	141910730	8660	8660	8660	8660	0
380	20250312	130200	141910730	8660	8660	8660	8660	0
381	20250312	130100	141910730	8660	8660	8660	8660	0
382	20250312	130000	141910730	8660	8660	8660	8660	0
383	20250312	125900	141910730	8660	8660	8660	8660	0
384	20250312	125800	141910730	8660	8660	8660	8660	0
385	20250312	125700	141910730	8660	8660	8660	8660	20
386	20250312	125600	141737530	8650	8650	8650	8650	0
387	20250312	125500	141737530	8650	8650	8650	8650	0
388	20250312	125400	141737530	8650	8650	8650	8650	0
389	20250312	125300	141737530	8650	8650	8650	8650	13
390	20250312	125200	141625080	8660	8660	8660	8660	0
391	20250312	125100	141625080	8660	8660	8660	8660	0
392	20250312	125000	141625080	8660	8660	8660	8660	1
393	20250312	124900	141616420	8660	8660	8660	8660	0
394	20250312	124800	141616420	8660	8660	8660	8660	2
395	20250312	124700	141599100	8660	8660	8660	8660	0
396	20250312	124600	141599100	8660	8660	8660	8660	0
397	20250312	124500	141599100	8660	8660	8660	8660	246
398	20250312	124400	139468740	8660	8660	8660	8660	0
399	20250312	124300	139468740	8660	8660	8660	8660	80
400	20250312	124200	138775940	8680	8660	8680	8660	211
401	20250312	124100	136948610	8660	8660	8660	8660	0
402	20250312	124000	136948610	8660	8660	8660	8660	0
403	20250312	123900	136948610	8660	8660	8660	8660	0
404	20250312	123800	136948610	8660	8660	8660	8660	3
405	20250312	123700	136922630	8660	8660	8660	8660	0
406	20250312	123600	136922630	8660	8660	8660	8660	0
407	20250312	123500	136922630	8660	8660	8660	8660	0
408	20250312	123400	136922630	8660	8660	8660	8660	2
409	20250312	123300	136905310	8660	8660	8660	8660	0
410	20250312	123200	136905310	8660	8660	8660	8660	0
411	20250312	123100	136905310	8660	8660	8660	8660	0
412	20250312	123000	136905310	8660	8660	8660	8660	1
413	20250312	122900	136896650	8650	8650	8650	8650	1
414	20250312	122800	136888000	8660	8660	8660	8660	0
415	20250312	122700	136888000	8660	8660	8660	8660	67
416	20250312	122600	136307780	8680	8670	8680	8670	2
417	20250312	122500	136290430	8680	8680	8680	8680	0
418	20250312	122400	136290430	8680	8680	8680	8680	0
419	20250312	122300	136290430	8680	8680	8680	8680	0
420	20250312	122200	136290430	8680	8680	8680	8680	0
421	20250312	122100	136290430	8680	8680	8680	8680	0
422	20250312	122000	136290430	8680	8660	8680	8660	4
423	20250312	121900	136255750	8650	8670	8680	8650	1295
424	20250312	121800	125053920	8660	8660	8660	8660	0
425	20250312	121700	125053920	8660	8670	8670	8660	79
426	20250312	121600	124369750	8680	8680	8680	8680	0
427	20250312	121500	124369750	8680	8680	8680	8680	0
428	20250312	121400	124369750	8680	8680	8680	8680	0
429	20250312	121300	124369750	8680	8680	8680	8680	0
430	20250312	121200	124369750	8680	8670	8680	8670	11
431	20250312	121100	124274280	8670	8670	8670	8670	0
432	20250312	121000	124274280	8670	8670	8670	8670	1
433	20250312	120900	124265610	8660	8660	8660	8660	0
434	20250312	120800	124265610	8660	8660	8660	8660	0
435	20250312	120700	124265610	8660	8660	8660	8660	7
436	20250312	120600	124204990	8660	8660	8660	8660	0
437	20250312	120500	124204990	8660	8660	8660	8660	0
438	20250312	120400	124204990	8660	8660	8660	8660	0
439	20250312	120300	124204990	8660	8660	8660	8660	0
440	20250312	120200	124204990	8660	8660	8660	8660	0
441	20250312	120100	124204990	8660	8660	8660	8660	31
442	20250312	120000	123936530	8660	8660	8660	8660	0
443	20250312	115900	123936530	8660	8660	8660	8660	0
444	20250312	115800	123936530	8660	8660	8660	8660	0
445	20250312	115700	123936530	8660	8660	8660	8660	0
446	20250312	115600	123936530	8660	8650	8680	8640	207
447	20250312	115500	122144410	8650	8650	8650	8650	1
448	20250312	115400	122135760	8660	8660	8660	8660	0
449	20250312	115300	122135760	8660	8660	8660	8660	0
450	20250312	115200	122135760	8660	8660	8660	8660	0
451	20250312	115100	122135760	8660	8660	8660	8660	0
452	20250312	115000	122135760	8660	8650	8660	8650	606
453	20250312	114900	116893460	8650	8650	8650	8650	1
454	20250312	114800	116884810	8645	8645	8645	8645	1
455	20250312	114700	116876165	8650	8650	8650	8650	1
456	20250312	114600	116867515	8650	8650	8650	8650	0
457	20250312	114500	116867515	8650	8650	8650	8650	0
458	20250312	114400	116867515	8650	8650	8650	8650	4
459	20250312	114300	116832915	8650	8650	8650	8650	0
460	20250312	114200	116832915	8650	8650	8650	8650	239
461	20250312	114100	114765565	8650	8650	8650	8650	205
462	20250312	114000	112992315	8660	8660	8660	8660	12
463	20250312	113900	112888395	8660	8660	8660	8660	0
464	20250312	113800	112888395	8660	8660	8660	8660	1
465	20250312	113700	112879735	8660	8660	8660	8660	28
466	20250312	113600	112637255	8660	8660	8660	8660	114
467	20250312	113500	111650015	8670	8670	8670	8670	2
468	20250312	113400	111632675	8660	8670	8670	8660	65
469	20250312	113300	111069445	8670	8670	8670	8670	0
470	20250312	113200	111069445	8670	8670	8670	8670	56
471	20250312	113100	110583925	8690	8670	8690	8670	47
472	20250312	113000	110176385	8670	8670	8670	8670	22
473	20250312	112900	109985645	8680	8680	8680	8680	0
474	20250312	112800	109985645	8680	8680	8680	8680	0
475	20250312	112700	109985645	8680	8685	8685	8680	350
476	20250312	112600	106947055	8680	8680	8680	8680	0
477	20250312	112500	106947055	8680	8680	8680	8680	0
478	20250312	112400	106947055	8680	8680	8680	8680	396
479	20250312	112300	103509775	8670	8670	8670	8670	0
480	20250312	112200	103509775	8670	8670	8670	8670	0
481	20250312	112100	103509775	8670	8670	8670	8670	0
482	20250312	112000	103509775	8670	8670	8670	8670	0
483	20250312	111900	103509775	8670	8670	8670	8670	126
484	20250312	111800	102417355	8670	8670	8670	8670	0
485	20250312	111700	102417355	8670	8670	8670	8670	0
486	20250312	111600	102417355	8670	8670	8670	8670	0
487	20250312	111500	102417355	8670	8675	8675	8670	66
488	20250312	111400	101845110	8670	8670	8670	8670	0
489	20250312	111300	101845110	8670	8670	8670	8670	0
490	20250312	111200	101845110	8670	8670	8670	8670	0
491	20250312	111100	101845110	8670	8670	8670	8670	0
492	20250312	111000	101845110	8670	8670	8670	8670	0
493	20250312	110900	101845110	8670	8670	8670	8670	0
494	20250312	110800	101845110	8670	8670	8670	8670	0
495	20250312	110700	101845110	8670	8670	8670	8670	0
496	20250312	110600	101845110	8670	8670	8670	8670	0
497	20250312	110500	101845110	8670	8670	8670	8670	501
498	20250312	110400	97501440	8670	8670	8670	8670	0
499	20250312	110300	97501440	8670	8670	8670	8670	0
500	20250312	110200	97501440	8670	8670	8670	8670	52
501	20250312	110100	97050600	8680	8680	8680	8680	0
502	20250312	110000	97050600	8680	8680	8680	8680	1
503	20250312	105900	97041920	8680	8680	8680	8680	0
504	20250312	105800	97041920	8680	8680	8680	8680	0
505	20250312	105700	97041920	8680	8680	8680	8680	7
506	20250312	105600	96981160	8680	8670	8680	8670	560
507	20250312	105500	92125880	8660	8660	8660	8650	821
508	20250312	105400	85018220	8660	8660	8660	8660	0
509	20250312	105300	85018220	8660	8660	8660	8660	0
510	20250312	105200	85018220	8660	8660	8660	8650	267
511	20250312	105100	82708020	8660	8660	8660	8660	0
512	20250312	105000	82708020	8660	8660	8660	8660	0
513	20250312	104900	82708020	8660	8660	8660	8660	1
514	20250312	104800	82699360	8660	8660	8660	8660	0
515	20250312	104700	82699360	8660	8660	8660	8660	0
516	20250312	104600	82699360	8660	8660	8660	8660	0
517	20250312	104500	82699360	8660	8660	8660	8660	1
518	20250312	104400	82690700	8670	8670	8670	8670	0
519	20250312	104300	82690700	8670	8670	8670	8670	0
520	20250312	104200	82690700	8670	8670	8670	8670	43
521	20250312	104100	82317890	8670	8670	8670	8670	3
522	20250312	104000	82291880	8660	8660	8660	8660	0
523	20250312	103900	82291880	8660	8660	8660	8660	117
524	20250312	103800	81278660	8660	8660	8660	8660	0
525	20250312	103700	81278660	8660	8660	8660	8660	0
526	20250312	103600	81278660	8660	8660	8660	8660	0
527	20250312	103500	81278660	8660	8660	8660	8660	1170
528	20250312	103400	71146460	8660	8660	8660	8660	0
529	20250312	103300	71146460	8660	8660	8660	8660	1
530	20250312	103200	71137800	8660	8660	8660	8660	0
531	20250312	103100	71137800	8660	8660	8660	8660	1
532	20250312	103000	71129140	8650	8650	8650	8650	480
533	20250312	102900	66977140	8670	8670	8670	8670	2
534	20250312	102800	66959800	8670	8670	8670	8670	0
535	20250312	102700	66959800	8670	8670	8670	8670	5
536	20250312	102600	66916450	8670	8670	8670	8670	0
537	20250312	102500	66916450	8670	8670	8680	8660	54
538	20250312	102400	66448270	8670	8670	8670	8670	0
539	20250312	102300	66448270	8670	8670	8670	8660	231
540	20250312	102200	64445560	8670	8670	8670	8670	0
541	20250312	102100	64445560	8670	8660	8670	8650	127
542	20250312	102000	63346130	8650	8650	8650	8650	794
543	20250312	101900	56478030	8660	8660	8660	8660	54
544	20250312	101800	56010390	8660	8660	8660	8660	2
545	20250312	101700	55993070	8660	8660	8660	8660	1
546	20250312	101600	55984410	8660	8660	8660	8660	0
547	20250312	101500	55984410	8660	8660	8660	8660	121
548	20250312	101400	54936550	8660	8660	8660	8660	0
549	20250312	101300	54936550	8660	8630	8660	8630	215
550	20250312	101200	53076510	8630	8640	8640	8630	697
551	20250312	101100	47060840	8650	8650	8650	8650	2
552	20250312	101000	47043540	8650	8650	8650	8640	178
553	20250312	100900	45505300	8650	8650	8650	8650	0
554	20250312	100800	45505300	8650	8650	8650	8650	0
555	20250312	100700	45505300	8650	8660	8660	8650	603
556	20250312	100600	40289340	8650	8650	8650	8650	40
557	20250312	100500	39943340	8660	8660	8660	8660	0
558	20250312	100400	39943340	8660	8650	8660	8650	929
559	20250312	100300	31907480	8660	8660	8660	8660	0
560	20250312	100200	31907480	8660	8660	8660	8660	1
561	20250312	100100	31898820	8660	8660	8660	8660	1
562	20250312	100000	31890160	8660	8660	8660	8660	0
563	20250312	095900	31890160	8660	8660	8670	8660	14
564	20250312	095800	31768910	8670	8670	8670	8670	0
565	20250312	095700	31768910	8670	8670	8670	8670	0
566	20250312	095600	31768910	8670	8670	8670	8670	1
567	20250312	095500	31760240	8660	8660	8660	8660	1
568	20250312	095400	31751580	8660	8660	8660	8660	0
569	20250312	095300	31751580	8660	8660	8660	8660	90
570	20250312	095200	30972180	8660	8660	8660	8660	2
571	20250312	095100	30954860	8660	8660	8660	8660	11
572	20250312	095000	30859600	8660	8660	8660	8660	3
573	20250312	094900	30833620	8660	8660	8660	8660	0
574	20250312	094800	30833620	8660	8660	8660	8660	2
575	20250312	094700	30816300	8670	8660	8670	8660	31
576	20250312	094600	30547580	8660	8660	8660	8650	545
577	20250312	094500	25833250	8660	8660	8670	8660	25
578	20250312	094400	25616680	8670	8650	8670	8650	29
579	20250312	094300	25365710	8650	8650	8650	8650	0
580	20250312	094200	25365710	8650	8650	8650	8650	23
581	20250312	094100	25166760	8630	8650	8650	8630	31
582	20250312	094000	24899130	8650	8650	8650	8650	632
583	20250312	093900	19432330	8650	8650	8650	8650	0
584	20250312	093800	19432330	8650	8650	8650	8650	0
585	20250312	093700	19432330	8650	8650	8650	8650	0
586	20250312	093600	19432330	8650	8650	8650	8650	6
587	20250312	093500	19380430	8650	8640	8650	8630	122
588	20250312	093400	18326980	8650	8640	8650	8640	471
589	20250312	093300	14257530	8650	8650	8650	8650	0
590	20250312	093200	14257530	8650	8650	8650	8650	1
591	20250312	093100	14248880	8650	8640	8650	8640	10
592	20250312	093000	14162470	8650	8650	8650	8650	5
593	20250312	092900	14119220	8650	8650	8650	8650	5
594	20250312	092800	14075970	8650	8650	8650	8650	0
595	20250312	092700	14075970	8650	8650	8650	8650	0
596	20250312	092600	14075970	8650	8650	8650	8650	47
597	20250312	092500	13669420	8650	8640	8650	8640	9
598	20250312	092400	13591650	8640	8640	8640	8640	80
599	20250312	092300	12900450	8640	8640	8640	8640	0
600	20250312	092200	12900450	8640	8640	8640	8640	1
601	20250312	092100	12891810	8650	8630	8650	8630	12
602	20250312	092000	12788230	8640	8640	8640	8640	3
603	20250312	091900	12762310	8650	8650	8650	8650	10
604	20250312	091800	12675810	8650	8650	8650	8650	1
605	20250312	091700	12667160	8650	8650	8650	8650	3
606	20250312	091600	12641210	8650	8650	8650	8650	1
607	20250312	091500	12632560	8650	8650	8650	8650	118
608	20250312	091400	11611860	8650	8650	8660	8630	32
609	20250312	091300	11335560	8650	8650	8650	8650	0
610	20250312	091200	11335560	8650	8650	8660	8640	22
611	20250312	091100	11145200	8630	8640	8650	8630	35
612	20250312	091000	10842590	8650	8640	8650	8640	22
613	20250312	090900	10652500	8640	8630	8640	8630	15
614	20250312	090800	10523010	8640	8630	8640	8630	4
615	20250312	090700	10488460	8670	8670	8670	8670	0
616	20250312	090600	10488460	8670	8670	8670	8670	1
617	20250312	090500	10479790	8620	8680	8680	8620	59
618	20250312	090400	9970850	8690	8690	8690	8690	8
619	20250312	090300	9901330	8690	8680	8690	8680	102
620	20250312	090200	9014970	8600	8600	8600	8600	1
621	20250312	090100	9006370	8660	8660	8660	8660	0
622	20250312	090000	9006370	8660	8580	8660	8580	1049