KissMeData/053580/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	193900	1010793630	9540	9540	9540	9540	806
3	20250320	193800	1010793630	9540	9540	9540	9540	0
4	20250320	193700	1010793630	9540	9540	9540	9540	0
5	20250320	193600	1010793630	9540	9540	9540	9540	0
6	20250320	193500	1010793630	9540	9540	9540	9540	0
7	20250320	193400	1010793630	9540	9540	9540	9540	0
8	20250320	193300	1010793630	9540	9540	9540	9540	0
9	20250320	193200	1010793630	9540	9540	9540	9540	0
10	20250320	193100	1010793630	9540	9540	9540	9540	0
11	20250320	193000	1010793630	9540	9540	9540	9540	0
12	20250320	192900	1010793630	9540	9540	9540	9540	0
13	20250320	192800	1010793630	9540	9540	9540	9540	0
14	20250320	192700	1010793630	9540	9540	9540	9540	0
15	20250320	192600	1010793630	9540	9540	9540	9540	0
16	20250320	192500	1010793630	9540	9540	9540	9540	0
17	20250320	192400	1010793630	9540	9540	9540	9540	0
18	20250320	192300	1010793630	9540	9540	9540	9540	0
19	20250320	192200	1010793630	9540	9540	9540	9540	0
20	20250320	192100	1010793630	9540	9540	9540	9540	0
21	20250320	192000	1010793630	9540	9540	9540	9540	0
22	20250320	191900	1010793630	9540	9540	9540	9540	0
23	20250320	191800	1010793630	9540	9540	9540	9540	0
24	20250320	191700	1010793630	9540	9540	9540	9540	0
25	20250320	191600	1010793630	9540	9540	9540	9540	0
26	20250320	191500	1010793630	9540	9540	9540	9540	0
27	20250320	191400	1010793630	9540	9540	9540	9540	0
28	20250320	191300	1010793630	9540	9540	9540	9540	0
29	20250320	191200	1010793630	9540	9540	9540	9540	0
30	20250320	191100	1010793630	9540	9540	9540	9540	0
31	20250320	191000	1010793630	9540	9540	9540	9540	0
32	20250320	190900	1010793630	9540	9540	9540	9540	806
33	20250320	190800	1010793630	9540	9540	9540	9540	0
34	20250320	190700	1010793630	9540	9540	9540	9540	0
35	20250320	190600	1010793630	9540	9540	9540	9540	0
36	20250320	190500	1010793630	9540	9540	9540	9540	0
37	20250320	190400	1010793630	9540	9540	9540	9540	0
38	20250320	190300	1010793630	9540	9540	9540	9540	0
39	20250320	190200	1010793630	9540	9540	9540	9540	0
40	20250320	190100	1010793630	9540	9540	9540	9540	0
41	20250320	190000	1010793630	9540	9540	9540	9540	0
42	20250320	185900	1010793630	9540	9540	9540	9540	0
43	20250320	185800	1010793630	9540	9540	9540	9540	0
44	20250320	185700	1010793630	9540	9540	9540	9540	0
45	20250320	185600	1010793630	9540	9540	9540	9540	0
46	20250320	185500	1010793630	9540	9540	9540	9540	0
47	20250320	185400	1010793630	9540	9540	9540	9540	0
48	20250320	185300	1010793630	9540	9540	9540	9540	0
49	20250320	185200	1010793630	9540	9540	9540	9540	0
50	20250320	185100	1010793630	9540	9540	9540	9540	0
51	20250320	185000	1010793630	9540	9540	9540	9540	0
52	20250320	184900	1010793630	9540	9540	9540	9540	0
53	20250320	184800	1010793630	9540	9540	9540	9540	0
54	20250320	184700	1010793630	9540	9540	9540	9540	0
55	20250320	184600	1010793630	9540	9540	9540	9540	0
56	20250320	184500	1010793630	9540	9540	9540	9540	0
57	20250320	184400	1010793630	9540	9540	9540	9540	0
58	20250320	184300	1010793630	9540	9540	9540	9540	0
59	20250320	184200	1010793630	9540	9540	9540	9540	0
60	20250320	184100	1010793630	9540	9540	9540	9540	0
61	20250320	184000	1010793630	9540	9540	9540	9540	0
62	20250320	183900	1010793630	9540	9540	9540	9540	806
63	20250320	183800	1010793630	9540	9540	9540	9540	0
64	20250320	183700	1010793630	9540	9540	9540	9540	0
65	20250320	183600	1010793630	9540	9540	9540	9540	0
66	20250320	183500	1010793630	9540	9540	9540	9540	0
67	20250320	183400	1010793630	9540	9540	9540	9540	0
68	20250320	183300	1010793630	9540	9540	9540	9540	0
69	20250320	183200	1010793630	9540	9540	9540	9540	0
70	20250320	183100	1010793630	9540	9540	9540	9540	0
71	20250320	183000	1010793630	9540	9540	9540	9540	0
72	20250320	182900	1010793630	9540	9540	9540	9540	0
73	20250320	182800	1010793630	9540	9540	9540	9540	0
74	20250320	182700	1010793630	9540	9540	9540	9540	0
75	20250320	182600	1010793630	9540	9540	9540	9540	0
76	20250320	182500	1010793630	9540	9540	9540	9540	0
77	20250320	182400	1010793630	9540	9540	9540	9540	0
78	20250320	182300	1010793630	9540	9540	9540	9540	0
79	20250320	182200	1010793630	9540	9540	9540	9540	0
80	20250320	182100	1010793630	9540	9540	9540	9540	0
81	20250320	182000	1010793630	9540	9540	9540	9540	0
82	20250320	181900	1010793630	9540	9540	9540	9540	0
83	20250320	181800	1010793630	9540	9540	9540	9540	0
84	20250320	181700	1010793630	9540	9540	9540	9540	0
85	20250320	181600	1010793630	9540	9540	9540	9540	0
86	20250320	181500	1010793630	9540	9540	9540	9540	0
87	20250320	181400	1010793630	9540	9540	9540	9540	0
88	20250320	181300	1010793630	9540	9540	9540	9540	0
89	20250320	181200	1010793630	9540	9540	9540	9540	0
90	20250320	181100	1010793630	9540	9540	9540	9540	0
91	20250320	181000	1010793630	9540	9540	9540	9540	0
92	20250320	180900	1010793630	9540	9540	9540	9540	806
93	20250320	180800	1010793630	9540	9540	9540	9540	0
94	20250320	180700	1010793630	9540	9540	9540	9540	0
95	20250320	180600	1010793630	9540	9540	9540	9540	0
96	20250320	180500	1010793630	9540	9540	9540	9540	0
97	20250320	180400	1010793630	9540	9540	9540	9540	0
98	20250320	180300	1010793630	9540	9540	9540	9540	0
99	20250320	180200	1010793630	9540	9540	9540	9540	0
100	20250320	180100	1010793630	9540	9540	9540	9540	0
101	20250320	180000	1010793630	9540	9540	9540	9540	0
102	20250320	175900	1010793630	9540	9540	9540	9540	0
103	20250320	175800	1010793630	9540	9540	9540	9540	0
104	20250320	175700	1010793630	9540	9540	9540	9540	0
105	20250320	175600	1010793630	9540	9540	9540	9540	0
106	20250320	175500	1010793630	9540	9540	9540	9540	0
107	20250320	175400	1010793630	9540	9540	9540	9540	0
108	20250320	175300	1010793630	9540	9540	9540	9540	0
109	20250320	175200	1010793630	9540	9540	9540	9540	0
110	20250320	175100	1010793630	9540	9540	9540	9540	0
111	20250320	175000	1010793630	9540	9540	9540	9540	0
112	20250320	174900	1010793630	9540	9540	9540	9540	0
113	20250320	174800	1010793630	9540	9540	9540	9540	0
114	20250320	174700	1010793630	9540	9540	9540	9540	0
115	20250320	174600	1010793630	9540	9540	9540	9540	0
116	20250320	174500	1010793630	9540	9540	9540	9540	0
117	20250320	174400	1010793630	9540	9540	9540	9540	0
118	20250320	174300	1010793630	9540	9540	9540	9540	0
119	20250320	174200	1010793630	9540	9540	9540	9540	0
120	20250320	174100	1010793630	9540	9540	9540	9540	0
121	20250320	174000	1010793630	9540	9540	9540	9540	0
122	20250320	173900	1010793630	9540	9540	9540	9540	806
123	20250320	173800	1010793630	9540	9540	9540	9540	0
124	20250320	173700	1010793630	9540	9540	9540	9540	0
125	20250320	173600	1010793630	9540	9540	9540	9540	0
126	20250320	173500	1010793630	9540	9540	9540	9540	0
127	20250320	173400	1010793630	9540	9540	9540	9540	0
128	20250320	173300	1010793630	9540	9540	9540	9540	0
129	20250320	173200	1010793630	9540	9540	9540	9540	0
130	20250320	173100	1010793630	9540	9540	9540	9540	0
131	20250320	173000	1010793630	9540	9540	9540	9540	0
132	20250320	172900	1010793630	9540	9540	9540	9540	0
133	20250320	172800	1010793630	9540	9540	9540	9540	0
134	20250320	172700	1010793630	9540	9540	9540	9540	0
135	20250320	172600	1010793630	9540	9540	9540	9540	0
136	20250320	172500	1010793630	9540	9540	9540	9540	0
137	20250320	172400	1010793630	9540	9540	9540	9540	0
138	20250320	172300	1010793630	9540	9540	9540	9540	0
139	20250320	172200	1010793630	9540	9540	9540	9540	0
140	20250320	172100	1010793630	9540	9540	9540	9540	0
141	20250320	172000	1010793630	9540	9540	9540	9540	0
142	20250320	171900	1010793630	9540	9540	9540	9540	0
143	20250320	171800	1010793630	9540	9540	9540	9540	0
144	20250320	171700	1010793630	9540	9540	9540	9540	0
145	20250320	171600	1010793630	9540	9540	9540	9540	0
146	20250320	171500	1010793630	9540	9540	9540	9540	0
147	20250320	171400	1010793630	9540	9540	9540	9540	0
148	20250320	171300	1010793630	9540	9540	9540	9540	0
149	20250320	171200	1010793630	9540	9540	9540	9540	0
150	20250320	171100	1010793630	9540	9540	9540	9540	0
151	20250320	171000	1010793630	9540	9540	9540	9540	0
152	20250320	170900	1010793630	9540	9540	9540	9540	806
153	20250320	170800	1010793630	9540	9540	9540	9540	0
154	20250320	170700	1010793630	9540	9540	9540	9540	0
155	20250320	170600	1010793630	9540	9540	9540	9540	0
156	20250320	170500	1010793630	9540	9540	9540	9540	0
157	20250320	170400	1010793630	9540	9540	9540	9540	0
158	20250320	170300	1010793630	9540	9540	9540	9540	0
159	20250320	170200	1010793630	9540	9540	9540	9540	0
160	20250320	170100	1010793630	9540	9540	9540	9540	0
161	20250320	170000	1010793630	9540	9540	9540	9540	0
162	20250320	165900	1010793630	9540	9540	9540	9540	0
163	20250320	165800	1010793630	9540	9540	9540	9540	0
164	20250320	165700	1010793630	9540	9540	9540	9540	0
165	20250320	165600	1010793630	9540	9540	9540	9540	0
166	20250320	165500	1010793630	9540	9540	9540	9540	0
167	20250320	165400	1010793630	9540	9540	9540	9540	0
168	20250320	165300	1010793630	9540	9540	9540	9540	0
169	20250320	165200	1010793630	9540	9540	9540	9540	0
170	20250320	165100	1010793630	9540	9540	9540	9540	0
171	20250320	165000	1010793630	9540	9540	9540	9540	0
172	20250320	164900	1010793630	9540	9540	9540	9540	0
173	20250320	164800	1010793630	9540	9540	9540	9540	0
174	20250320	164700	1010793630	9540	9540	9540	9540	0
175	20250320	164600	1010793630	9540	9540	9540	9540	0
176	20250320	164500	1010793630	9540	9540	9540	9540	0
177	20250320	164400	1010793630	9540	9540	9540	9540	0
178	20250320	164300	1010793630	9540	9540	9540	9540	0
179	20250320	164200	1010793630	9540	9540	9540	9540	0
180	20250320	164100	1010793630	9540	9540	9540	9540	0
181	20250320	164000	1010793630	9540	9540	9540	9540	0
182	20250320	163900	1010793630	9540	9540	9540	9540	806
183	20250320	163800	1010793630	9540	9540	9540	9540	0
184	20250320	163700	1010793630	9540	9540	9540	9540	0
185	20250320	163600	1010793630	9540	9540	9540	9540	0
186	20250320	163500	1010793630	9540	9540	9540	9540	0
187	20250320	163400	1010793630	9540	9540	9540	9540	0
188	20250320	163300	1010793630	9540	9540	9540	9540	0
189	20250320	163200	1010793630	9540	9540	9540	9540	0
190	20250320	163100	1010793630	9540	9540	9540	9540	0
191	20250320	163000	1010793630	9540	9540	9540	9540	0
192	20250320	162900	1010793630	9540	9540	9540	9540	0
193	20250320	162800	1010793630	9540	9540	9540	9540	0
194	20250320	162700	1010793630	9540	9540	9540	9540	0
195	20250320	162600	1010793630	9540	9540	9540	9540	0
196	20250320	162500	1010793630	9540	9540	9540	9540	0
197	20250320	162400	1010793630	9540	9540	9540	9540	0
198	20250320	162300	1010793630	9540	9540	9540	9540	0
199	20250320	162200	1010793630	9540	9540	9540	9540	0
200	20250320	162100	1010793630	9540	9540	9540	9540	0
201	20250320	162000	1010793630	9540	9540	9540	9540	0
202	20250320	161900	1010793630	9540	9540	9540	9540	0
203	20250320	161800	1010793630	9540	9540	9540	9540	0
204	20250320	161700	1010793630	9540	9540	9540	9540	0
205	20250320	161600	1010793630	9540	9540	9540	9540	0
206	20250320	161500	1010793630	9540	9540	9540	9540	0
207	20250320	161400	1010793630	9540	9540	9540	9540	0
208	20250320	161300	1010793630	9540	9540	9540	9540	0
209	20250320	161200	1010793630	9540	9540	9540	9540	0
210	20250320	161100	1010793630	9540	9540	9540	9540	0
211	20250320	161000	1010793630	9540	9540	9540	9540	0
212	20250320	160900	1010793630	9540	9540	9540	9540	806
213	20250320	160800	1010793630	9540	9540	9540	9540	0
214	20250320	160700	1010793630	9540	9540	9540	9540	0
215	20250320	160600	1010793630	9540	9540	9540	9540	0
216	20250320	160500	1010793630	9540	9540	9540	9540	0
217	20250320	160400	1010793630	9540	9540	9540	9540	0
218	20250320	160300	1010793630	9540	9540	9540	9540	0
219	20250320	160200	1010793630	9540	9540	9540	9540	0
220	20250320	160100	1010793630	9540	9540	9540	9540	0
221	20250320	160000	1010793630	9540	9540	9540	9540	0
222	20250320	155900	1010793630	9540	9540	9540	9540	0
223	20250320	155800	1010793630	9540	9540	9540	9540	0
224	20250320	155700	1010793630	9540	9540	9540	9540	0
225	20250320	155600	1010793630	9540	9540	9540	9540	0
226	20250320	155500	1010793630	9540	9540	9540	9540	0
227	20250320	155400	1010793630	9540	9540	9540	9540	0
228	20250320	155300	1010793630	9540	9540	9540	9540	0
229	20250320	155200	1010793630	9540	9540	9540	9540	0
230	20250320	155100	1010793630	9540	9540	9540	9540	0
231	20250320	155000	1010793630	9540	9540	9540	9540	0
232	20250320	154900	1010793630	9540	9540	9540	9540	0
233	20250320	154800	1010793630	9540	9540	9540	9540	0
234	20250320	154700	1010793630	9540	9540	9540	9540	0
235	20250320	154600	1010793630	9540	9540	9540	9540	0
236	20250320	154500	1010793630	9540	9540	9540	9540	0
237	20250320	154400	1010793630	9540	9540	9540	9540	0
238	20250320	154300	1010793630	9540	9540	9540	9540	0
239	20250320	154200	1010793630	9540	9540	9540	9540	0
240	20250320	154100	1010793630	9540	9540	9540	9540	0
241	20250320	154000	1010793630	9540	9540	9540	9540	0
242	20250320	153900	1010793630	9540	9540	9540	9540	806
243	20250320	153800	1010793630	9540	9540	9540	9540	0
244	20250320	153700	1010793630	9540	9540	9540	9540	0
245	20250320	153600	1010793630	9540	9540	9540	9540	0
246	20250320	153500	1010793630	9540	9540	9540	9540	0
247	20250320	153400	1010793630	9540	9540	9540	9540	0
248	20250320	153300	1010793630	9540	9540	9540	9540	0
249	20250320	153200	1010793630	9540	9540	9540	9540	0
250	20250320	153100	1010793630	9540	9540	9540	9540	0
251	20250320	153000	1010793630	9540	9540	9540	9540	806
252	20250320	152900	1003104390	9560	9560	9560	9560	0
253	20250320	152800	1003104390	9560	9560	9560	9560	0
254	20250320	152700	1003104390	9560	9560	9560	9560	0
255	20250320	152600	1003104390	9560	9560	9560	9560	0
256	20250320	152500	1003104390	9560	9560	9560	9560	0
257	20250320	152400	1003104390	9560	9560	9560	9560	0
258	20250320	152300	1003104390	9560	9560	9560	9560	0
259	20250320	152200	1003104390	9560	9560	9560	9560	0
260	20250320	152100	1003104390	9560	9560	9560	9560	0
261	20250320	152000	1003104390	9560	9560	9560	9560	0
262	20250320	151900	1003104390	9560	9570	9570	9550	267
263	20250320	151800	1000553830	9550	9550	9550	9550	120
264	20250320	151700	999407830	9560	9560	9560	9560	141
265	20250320	151600	998059870	9550	9550	9570	9550	24
266	20250320	151500	997830310	9570	9580	9580	9550	173
267	20250320	151400	996175580	9580	9590	9590	9560	13
268	20250320	151300	996051250	9590	9550	9590	9530	197
269	20250320	151200	994168950	9540	9540	9540	9540	0
270	20250320	151100	994168950	9540	9540	9540	9540	2
271	20250320	151000	994149870	9510	9510	9510	9510	0
272	20250320	150900	994149870	9510	9550	9550	9510	421
273	20250320	150800	990139740	9550	9550	9550	9550	0
274	20250320	150700	990139740	9550	9540	9550	9540	218
275	20250320	150600	988058020	9540	9540	9540	9540	1
276	20250320	150500	988048480	9510	9510	9510	9510	80
277	20250320	150400	987287680	9510	9510	9510	9510	0
278	20250320	150300	987287680	9510	9530	9530	9510	930
279	20250320	150200	978441950	9540	9560	9560	9540	243
280	20250320	150100	976121270	9560	9560	9560	9560	38
281	20250320	150000	975757990	9560	9560	9560	9560	0
282	20250320	145900	975757990	9560	9560	9560	9560	242
283	20250320	145800	973444470	9560	9570	9570	9560	30
284	20250320	145700	973157530	9560	9570	9570	9560	78
285	20250320	145600	972411320	9570	9570	9590	9570	9
286	20250320	145500	972325150	9560	9560	9560	9560	0
287	20250320	145400	972325150	9560	9560	9560	9560	11
288	20250320	145300	972219990	9550	9550	9550	9550	1
289	20250320	145200	972210440	9540	9540	9540	9540	0
290	20250320	145100	972210440	9540	9540	9540	9540	0
291	20250320	145000	972210440	9540	9520	9540	9520	210
292	20250320	144900	970209710	9520	9550	9550	9520	445
293	20250320	144800	965969850	9540	9540	9540	9540	0
294	20250320	144700	965969850	9540	9555	9555	9540	16
295	20250320	144600	965817115	9550	9550	9550	9550	0
296	20250320	144500	965817115	9550	9550	9550	9550	0
297	20250320	144400	965817115	9550	9550	9550	9550	0
298	20250320	144300	965817115	9550	9550	9550	9550	21
299	20250320	144200	965616565	9540	9560	9560	9540	204
300	20250320	144100	963666825	9560	9560	9560	9560	0
301	20250320	144000	963666825	9560	9560	9560	9560	0
302	20250320	143900	963666825	9560	9610	9610	9560	214
303	20250320	143800	961618255	9600	9600	9600	9600	0
304	20250320	143700	961618255	9600	9600	9600	9600	42
305	20250320	143600	961215055	9600	9600	9600	9600	4
306	20250320	143500	961176655	9600	9600	9600	9600	0
307	20250320	143400	961176655	9600	9600	9600	9600	0
308	20250320	143300	961176655	9600	9600	9600	9600	15
309	20250320	143200	961032655	9580	9580	9580	9580	0
310	20250320	143100	961032655	9580	9590	9590	9580	3
311	20250320	143000	961003905	9580	9580	9580	9580	0
312	20250320	142900	961003905	9580	9600	9600	9580	63
313	20250320	142800	960399315	9600	9600	9600	9600	0
314	20250320	142700	960399315	9600	9600	9600	9600	0
315	20250320	142600	960399315	9600	9600	9600	9600	53
316	20250320	142500	959890515	9570	9570	9570	9570	0
317	20250320	142400	959890515	9570	9570	9570	9570	0
318	20250320	142300	959890515	9570	9600	9600	9570	46
319	20250320	142200	959449215	9600	9600	9600	9600	0
320	20250320	142100	959449215	9600	9600	9600	9600	0
321	20250320	142000	959449215	9600	9610	9610	9580	12
322	20250320	141900	959334205	9610	9610	9610	9610	0
323	20250320	141800	959334205	9610	9610	9610	9610	50
324	20250320	141700	958853705	9570	9570	9570	9570	200
325	20250320	141600	956939705	9560	9550	9560	9550	148
326	20250320	141500	955524895	9530	9530	9530	9530	236
327	20250320	141400	953275815	9540	9540	9540	9540	0
328	20250320	141300	953275815	9540	9530	9540	9530	367
329	20250320	141200	949776305	9520	9520	9520	9520	0
330	20250320	141100	949776305	9520	9540	9540	9520	51
331	20250320	141000	949290225	9550	9570	9570	9550	289
332	20250320	140900	946527395	9610	9580	9610	9580	32
333	20250320	140800	946220035	9570	9570	9570	9570	11
334	20250320	140700	946114765	9580	9580	9580	9580	6
335	20250320	140600	946057285	9580	9590	9590	9580	302
336	20250320	140500	943161305	9590	9600	9600	9560	424
337	20250320	140400	939097755	9590	9520	9700	9490	7723
338	20250320	140300	865199835	9530	9530	9530	9520	931
339	20250320	140200	856333075	9540	9550	9550	9540	191
340	20250320	140100	854509895	9560	9560	9560	9560	2
341	20250320	140000	854490775	9550	9550	9550	9550	62
342	20250320	135900	853898675	9550	9560	9560	9550	288
343	20250320	135800	851146425	9560	9580	9580	9560	128
344	20250320	135700	849921565	9590	9630	9680	9590	480
345	20250320	135600	845305635	9670	9620	9860	9610	1763
346	20250320	135500	828196955	9680	9570	9850	9510	6855
347	20250320	135400	762017085	9570	9570	9570	9570	100
348	20250320	135300	761060085	9570	9570	9570	9570	0
349	20250320	135200	761060085	9570	9570	9570	9570	9
350	20250320	135100	760973955	9560	9550	9560	9550	11
351	20250320	135000	760868815	9570	9570	9570	9570	0
352	20250320	134900	760868815	9570	9570	9570	9570	0
353	20250320	134800	760868815	9570	9540	9570	9540	104
354	20250320	134700	759876535	9550	9550	9550	9550	250
355	20250320	134600	757489035	9550	9560	9560	9550	136
356	20250320	134500	756190115	9560	9550	9560	9550	629
357	20250320	134400	750182365	9550	9560	9560	9550	156
358	20250320	134300	748692555	9550	9560	9560	9550	627
359	20250320	134200	742703475	9560	9570	9570	9560	112
360	20250320	134100	741632655	9560	9560	9560	9560	100
361	20250320	134000	740676655	9570	9560	9570	9560	112
362	20250320	133900	739605875	9570	9580	9580	9570	1012
363	20250320	133800	729919165	9590	9590	9590	9590	1
364	20250320	133700	729909575	9590	9590	9590	9590	100
365	20250320	133600	728950575	9580	9580	9580	9580	0
366	20250320	133500	728950575	9580	9580	9580	9580	1
367	20250320	133400	728940995	9600	9600	9600	9600	0
368	20250320	133300	728940995	9600	9600	9600	9600	0
369	20250320	133200	728940995	9600	9600	9600	9600	0
370	20250320	133100	728940995	9600	9600	9600	9600	16
371	20250320	133000	728787395	9600	9600	9600	9600	0
372	20250320	132900	728787395	9600	9590	9600	9580	93
373	20250320	132800	727895815	9600	9600	9600	9600	0
374	20250320	132700	727895815	9600	9600	9600	9600	0
375	20250320	132600	727895815	9600	9600	9600	9600	0
376	20250320	132500	727895815	9600	9600	9600	9600	0
377	20250320	132400	727895815	9600	9600	9600	9600	0
378	20250320	132300	727895815	9600	9590	9600	9580	1187
379	20250320	132200	716517175	9620	9620	9620	9620	1
380	20250320	132100	716507555	9600	9600	9600	9600	512
381	20250320	132000	711592355	9600	9600	9600	9600	0
382	20250320	131900	711592355	9600	9600	9600	9600	164
383	20250320	131800	710017955	9610	9610	9610	9610	177
384	20250320	131700	708316985	9630	9630	9630	9630	0
385	20250320	131600	708316985	9630	9610	9630	9610	50
386	20250320	131500	707835725	9610	9610	9610	9610	0
387	20250320	131400	707835725	9610	9610	9610	9610	3
388	20250320	131300	707806895	9610	9610	9610	9610	48
389	20250320	131200	707345615	9610	9610	9610	9610	257
390	20250320	131100	704875845	9600	9600	9600	9600	0
391	20250320	131000	704875845	9600	9600	9600	9600	0
392	20250320	130900	704875845	9600	9590	9600	9590	68
393	20250320	130800	704223345	9590	9600	9600	9590	304
394	20250320	130700	701305945	9600	9600	9600	9600	0
395	20250320	130600	701305945	9600	9600	9600	9600	0
396	20250320	130500	701305945	9600	9600	9600	9600	0
397	20250320	130400	701305945	9600	9600	9600	9600	0
398	20250320	130300	701305945	9600	9620	9620	9600	474
399	20250320	130200	696750955	9620	9620	9620	9620	422
400	20250320	130100	692691315	9620	9620	9620	9620	100
401	20250320	130000	691729315	9620	9630	9630	9620	341
402	20250320	125900	688446585	9620	9620	9620	9620	96
403	20250320	125800	687523065	9630	9630	9630	9630	9
404	20250320	125700	687436395	9630	9630	9630	9630	4
405	20250320	125600	687397875	9620	9620	9620	9620	0
406	20250320	125500	687397875	9620	9620	9620	9620	121
407	20250320	125400	686233855	9630	9630	9630	9630	0
408	20250320	125300	686233855	9630	9630	9630	9630	0
409	20250320	125200	686233855	9630	9620	9630	9620	62
410	20250320	125100	685637325	9620	9620	9620	9620	205
411	20250320	125000	683665225	9610	9610	9610	9610	107
412	20250320	124900	682636955	9610	9610	9610	9610	471
413	20250320	124800	678110645	9610	9610	9610	9610	60
414	20250320	124700	677534045	9620	9620	9620	9620	0
415	20250320	124600	677534045	9620	9620	9620	9620	1
416	20250320	124500	677524425	9620	9620	9620	9620	28
417	20250320	124400	677255065	9620	9620	9620	9620	30
418	20250320	124300	676966465	9620	9610	9620	9610	306
419	20250320	124200	674023055	9610	9610	9610	9610	120
420	20250320	124100	672869855	9620	9620	9620	9620	46
421	20250320	124000	672427335	9620	9620	9620	9620	55
422	20250320	123900	671898235	9620	9620	9620	9620	0
423	20250320	123800	671898235	9620	9620	9620	9620	0
424	20250320	123700	671898235	9620	9620	9620	9620	227
425	20250320	123600	669714495	9620	9620	9620	9620	0
426	20250320	123500	669714495	9620	9620	9620	9620	0
427	20250320	123400	669714495	9620	9620	9620	9620	50
428	20250320	123300	669233495	9620	9620	9620	9620	1
429	20250320	123200	669223875	9620	9620	9620	9620	0
430	20250320	123100	669223875	9620	9620	9620	9620	0
431	20250320	123000	669223875	9620	9630	9630	9620	3
432	20250320	122900	669195005	9630	9640	9640	9630	219
433	20250320	122800	667085995	9640	9640	9640	9640	0
434	20250320	122700	667085995	9640	9640	9640	9640	0
435	20250320	122600	667085995	9640	9640	9640	9640	0
436	20250320	122500	667085995	9640	9640	9640	9640	18
437	20250320	122400	666912475	9630	9630	9630	9630	0
438	20250320	122300	666912475	9630	9630	9630	9630	2
439	20250320	122200	666893215	9640	9640	9640	9640	12
440	20250320	122100	666777535	9640	9640	9640	9640	0
441	20250320	122000	666777535	9640	9640	9640	9640	39
442	20250320	121900	666401575	9650	9650	9650	9650	166
443	20250320	121800	664799675	9650	9650	9650	9650	0
444	20250320	121700	664799675	9650	9650	9650	9650	0
445	20250320	121600	664799675	9650	9650	9650	9650	94
446	20250320	121500	663892575	9650	9650	9650	9650	10
447	20250320	121400	663796075	9640	9640	9640	9640	0
448	20250320	121300	663796075	9640	9640	9640	9640	0
449	20250320	121200	663796075	9640	9640	9640	9640	23
450	20250320	121100	663574355	9630	9650	9650	9630	70
451	20250320	121000	662899925	9650	9650	9650	9650	12
452	20250320	120900	662784125	9660	9660	9660	9660	10
453	20250320	120800	662687525	9660	9660	9660	9660	0
454	20250320	120700	662687525	9660	9660	9660	9660	2
455	20250320	120600	662668205	9680	9680	9680	9680	0
456	20250320	120500	662668205	9680	9680	9680	9680	0
457	20250320	120400	662668205	9680	9680	9680	9680	0
458	20250320	120300	662668205	9680	9680	9680	9680	0
459	20250320	120200	662668205	9680	9680	9680	9680	0
460	20250320	120100	662668205	9680	9680	9680	9680	37
461	20250320	120000	662310045	9710	9710	9710	9710	0
462	20250320	115900	662310045	9710	9710	9710	9710	0
463	20250320	115800	662310045	9710	9710	9710	9710	0
464	20250320	115700	662310045	9710	9710	9710	9710	0
465	20250320	115600	662310045	9710	9710	9710	9710	8
466	20250320	115500	662232365	9720	9720	9720	9720	0
467	20250320	115400	662232365	9720	9720	9720	9720	100
468	20250320	115300	661260365	9740	9730	9740	9730	198
469	20250320	115200	659333485	9740	9740	9740	9740	0
470	20250320	115100	659333485	9740	9740	9740	9740	0
471	20250320	115000	659333485	9740	9740	9740	9740	0
472	20250320	114900	659333485	9740	9740	9740	9740	0
473	20250320	114800	659333485	9740	9740	9740	9740	1
474	20250320	114700	659323745	9730	9760	9770	9730	660
475	20250320	114600	652881675	9780	9780	9780	9780	0
476	20250320	114500	652881675	9780	9780	9780	9780	0
477	20250320	114400	652881675	9780	9780	9780	9780	0
478	20250320	114300	652881675	9780	9680	9780	9680	1042
479	20250320	114200	642707735	9670	9670	9670	9670	47
480	20250320	114100	642253245	9660	9640	9660	9640	743
481	20250320	114000	635085775	9630	9630	9630	9630	0
482	20250320	113900	635085775	9630	9630	9630	9630	0
483	20250320	113800	635085775	9630	9630	9630	9630	0
484	20250320	113700	635085775	9630	9630	9630	9630	102
485	20250320	113600	634103515	9620	9620	9620	9620	91
486	20250320	113500	633228095	9620	9620	9620	9620	53
487	20250320	113400	632718235	9640	9640	9640	9640	30
488	20250320	113300	632429035	9630	9630	9630	9630	85
489	20250320	113200	631610485	9630	9630	9630	9630	0
490	20250320	113100	631610485	9630	9630	9630	9630	75
491	20250320	113000	630888235	9620	9620	9620	9620	0
492	20250320	112900	630888235	9620	9620	9620	9620	0
493	20250320	112800	630888235	9620	9620	9630	9620	19
494	20250320	112700	630705405	9630	9620	9630	9620	11
495	20250320	112600	630599575	9620	9620	9620	9620	0
496	20250320	112500	630599575	9620	9620	9620	9620	0
497	20250320	112400	630599575	9620	9620	9620	9620	0
498	20250320	112300	630599575	9620	9620	9620	9620	0
499	20250320	112200	630599575	9620	9620	9620	9620	10
500	20250320	112100	630503375	9630	9630	9630	9630	7
501	20250320	112000	630435965	9630	9630	9630	9630	321
502	20250320	111900	627344735	9630	9630	9630	9630	200
503	20250320	111800	625418735	9620	9620	9620	9620	0
504	20250320	111700	625418735	9620	9620	9620	9620	0
505	20250320	111600	625418735	9620	9670	9670	9620	617
506	20250320	111500	619465795	9670	9670	9670	9670	0
507	20250320	111400	619465795	9670	9670	9670	9670	1
508	20250320	111300	619456125	9660	9660	9660	9660	0
509	20250320	111200	619456125	9660	9660	9660	9660	0
510	20250320	111100	619456125	9660	9660	9660	9660	0
511	20250320	111000	619456125	9660	9660	9660	9660	0
512	20250320	110900	619456125	9660	9660	9660	9660	0
513	20250320	110800	619456125	9660	9660	9660	9660	0
514	20250320	110700	619456125	9660	9660	9660	9660	0
515	20250320	110600	619456125	9660	9680	9680	9660	143
516	20250320	110500	618073705	9700	9700	9700	9700	0
517	20250320	110400	618073705	9700	9700	9700	9700	0
518	20250320	110300	618073705	9700	9700	9700	9700	0
519	20250320	110200	618073705	9700	9700	9700	9700	6
520	20250320	110100	618015505	9730	9730	9730	9730	101
521	20250320	110000	617032775	9730	9740	9740	9730	168
522	20250320	105900	615396575	9770	9770	9770	9770	0
523	20250320	105800	615396575	9770	9770	9770	9770	100
524	20250320	105700	614419575	9770	9760	9770	9760	75
525	20250320	105600	613686905	9770	9720	9770	9720	231
526	20250320	105500	611440955	9710	9710	9710	9710	50
527	20250320	105400	610955455	9690	9690	9690	9690	158
528	20250320	105300	609424435	9660	9660	9660	9660	2
529	20250320	105200	609405115	9650	9650	9650	9650	10
530	20250320	105100	609308615	9650	9650	9650	9650	0
531	20250320	105000	609308615	9650	9650	9650	9650	0
532	20250320	104900	609308615	9650	9650	9650	9650	5
533	20250320	104800	609260365	9650	9720	9720	9650	1257
534	20250320	104700	597101405	9680	9690	9690	9680	155
535	20250320	104600	595599945	9690	9690	9690	9690	0
536	20250320	104500	595599945	9690	9690	9690	9690	0
537	20250320	104400	595599945	9690	9720	9720	9690	330
538	20250320	104300	592397455	9710	9730	9750	9710	231
539	20250320	104200	590150605	9680	9640	9690	9640	495
540	20250320	104100	585359845	9640	9670	9670	9640	324
541	20250320	104000	582227665	9670	9670	9670	9670	1387
542	20250320	103900	568815375	9670	9640	9670	9640	1626
543	20250320	103800	553093375	9650	9650	9650	9650	60
544	20250320	103700	552514375	9660	9660	9660	9660	0
545	20250320	103600	552514375	9660	9660	9660	9660	0
546	20250320	103500	552514375	9660	9660	9660	9640	979
547	20250320	103400	543065135	9670	9690	9690	9660	1306
548	20250320	103300	530435465	9670	9740	9740	9670	388
549	20250320	103200	526670555	9880	9680	9890	9680	1018
550	20250320	103100	516736535	9640	9630	9650	9630	607
551	20250320	103000	510889975	9630	9620	9630	9620	3
552	20250320	102900	510861095	9570	9630	9630	9570	989
553	20250320	102800	501375235	9670	9670	9670	9670	0
554	20250320	102700	501375235	9670	9660	9670	9640	239
555	20250320	102600	499068275	9680	9680	9680	9680	0
556	20250320	102500	499068275	9680	9680	9680	9670	49
557	20250320	102400	498594055	9690	9690	9690	9690	5
558	20250320	102300	498545605	9730	9730	9730	9730	1
559	20250320	102200	498535875	9690	9690	9690	9690	39
560	20250320	102100	498157965	9830	9830	9830	9830	0
561	20250320	102000	498157965	9830	9600	9830	9600	2710
562	20250320	101900	471691125	9610	9610	9610	9610	50
563	20250320	101800	471210625	9600	9580	9600	9560	1502
564	20250320	101700	456823045	9600	9580	9600	9580	11
565	20250320	101600	456717645	9580	9580	9580	9580	176
566	20250320	101500	455031565	9590	9600	9600	9590	216
567	20250320	101400	452959655	9610	9610	9610	9610	141
568	20250320	101300	451604645	9580	9580	9580	9580	0
569	20250320	101200	451604645	9580	9600	9600	9580	184
570	20250320	101100	449839065	9600	9600	9600	9600	0
571	20250320	101000	449839065	9600	9600	9600	9600	21
572	20250320	100900	449637465	9600	9600	9600	9600	137
573	20250320	100800	448322265	9590	9590	9590	9590	53
574	20250320	100700	447813995	9590	9590	9590	9590	72
575	20250320	100600	447123515	9580	9595	9595	9570	356
576	20250320	100500	443711460	9600	9600	9600	9600	19
577	20250320	100400	443529060	9590	9590	9590	9590	48
578	20250320	100300	443068740	9590	9620	9620	9590	1769
579	20250320	100200	426074510	9620	9620	9620	9620	44
580	20250320	100100	425651230	9620	9620	9620	9620	0
581	20250320	100000	425651230	9620	9650	9650	9620	194
582	20250320	095900	423784530	9650	9650	9650	9650	42
583	20250320	095800	423379230	9640	9610	9640	9610	62
584	20250320	095700	422783060	9630	9630	9630	9630	0
585	20250320	095600	422783060	9630	9630	9630	9630	0
586	20250320	095500	422783060	9630	9650	9650	9630	100
587	20250320	095400	421818830	9680	9680	9680	9680	257
588	20250320	095300	419331070	9690	9690	9690	9690	24
589	20250320	095200	419098510	9690	9690	9690	9690	14
590	20250320	095100	418962850	9720	9720	9720	9720	0
591	20250320	095000	418962850	9720	9630	9720	9630	1586
592	20250320	094900	403677400	9640	9670	9670	9630	2846
593	20250320	094800	376236410	9740	9740	9740	9740	0
594	20250320	094700	376236410	9740	9740	9740	9740	5
595	20250320	094600	376187710	9660	9750	9750	9660	15
596	20250320	094500	376042450	9750	9660	9750	9650	405
597	20250320	094400	372130520	9760	9730	9770	9700	360
598	20250320	094300	368634560	9810	9750	9810	9740	107
599	20250320	094200	367591480	9760	9890	9890	9760	23
600	20250320	094100	367365570	9910	9690	9910	9530	3804
601	20250320	094000	330514430	9680	9700	9700	9680	183
602	20250320	093900	328741360	9700	9710	9710	9690	607
603	20250320	093800	322852560	9750	9700	9750	9700	201
604	20250320	093700	320902810	9700	9690	9720	9670	2626
605	20250320	093600	295459070	9690	9610	9690	9610	528
606	20250320	093500	290376090	9620	9700	9700	9620	231
607	20250320	093400	288149670	9660	9580	9890	9570	2872
608	20250320	093300	260237390	9580	9570	9580	9570	1000
609	20250320	093200	250659890	9570	9590	9600	9570	672
610	20250320	093100	244209840	9590	9600	9610	9590	549
611	20250320	093000	238939270	9600	9630	9640	9600	332
612	20250320	092900	235748160	9630	9590	9630	9570	1125
613	20250320	092800	224964540	9570	9570	9570	9570	212
614	20250320	092700	222935700	9570	9570	9570	9570	4
615	20250320	092600	222897420	9530	9570	9580	9530	1362
616	20250320	092500	209899920	9590	9580	9650	9550	1955
617	20250320	092400	191145440	9570	9640	9640	9550	2296
618	20250320	092300	169122230	9660	9630	9740	9630	1210
619	20250320	092200	157435050	9615	9610	9630	9610	157
620	20250320	092100	155925820	9570	9610	9610	9570	1650
621	20250320	092000	140119680	9620	9610	9620	9610	106
622	20250320	091900	139100960	9630	9650	9650	9600	845
623	20250320	091800	130980280	9650	9620	9650	9610	275
624	20250320	091700	128329370	9610	9620	9660	9600	1282
625	20250320	091600	116012830	9640	9660	9660	9620	966
626	20250320	091500	106711270	9670	9670	9670	9670	43
627	20250320	091400	106295460	9670	9710	9710	9640	1077
628	20250320	091300	95856710	9710	9740	9770	9710	1679
629	20250320	091200	79512670	9730	9720	9730	9720	917
630	20250320	091100	70597000	9700	9760	9760	9700	2118
631	20250320	091000	49998510	9790	9830	9840	9790	636
632	20250320	090900	43764180	9830	9870	9870	9830	849
633	20250320	090800	35408450	9870	9880	9880	9860	130
634	20250320	090700	34125330	9880	9860	9880	9850	391
635	20250320	090600	30269790	9880	10010	10010	9880	770
636	20250320	090500	22637620	10020	10020	10020	10020	1
637	20250320	090400	22627600	9890	9890	9890	9820	262
638	20250320	090300	20045050	9880	9920	9920	9880	51
639	20250320	090200	19539170	10000	9860	10020	9850	322
640	20250320	090100	16360720	9880	9950	9950	9870	525
641	20250320	090000	11173710	9950	9910	9950	9700	1141