KissMeData/086670/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	200200	296760190	8860	8860	8860	8860	102
3	20250320	200100	296760190	8860	8860	8860	8860	0
4	20250320	200000	296760190	8860	8860	8860	8860	0
5	20250320	195900	296760190	8860	8860	8860	8860	0
6	20250320	195800	296760190	8860	8860	8860	8860	0
7	20250320	195700	296760190	8860	8860	8860	8860	0
8	20250320	195600	296760190	8860	8860	8860	8860	0
9	20250320	195500	296760190	8860	8860	8860	8860	0
10	20250320	195400	296760190	8860	8860	8860	8860	0
11	20250320	195300	296760190	8860	8860	8860	8860	0
12	20250320	195200	296760190	8860	8860	8860	8860	0
13	20250320	195100	296760190	8860	8860	8860	8860	0
14	20250320	195000	296760190	8860	8860	8860	8860	0
15	20250320	194900	296760190	8860	8860	8860	8860	0
16	20250320	194800	296760190	8860	8860	8860	8860	0
17	20250320	194700	296760190	8860	8860	8860	8860	0
18	20250320	194600	296760190	8860	8860	8860	8860	0
19	20250320	194500	296760190	8860	8860	8860	8860	0
20	20250320	194400	296760190	8860	8860	8860	8860	0
21	20250320	194300	296760190	8860	8860	8860	8860	0
22	20250320	194200	296760190	8860	8860	8860	8860	0
23	20250320	194100	296760190	8860	8860	8860	8860	0
24	20250320	194000	296760190	8860	8860	8860	8860	0
25	20250320	193900	296760190	8860	8860	8860	8860	0
26	20250320	193800	296760190	8860	8860	8860	8860	0
27	20250320	193700	296760190	8860	8860	8860	8860	0
28	20250320	193600	296760190	8860	8860	8860	8860	0
29	20250320	193500	296760190	8860	8860	8860	8860	0
30	20250320	193400	296760190	8860	8860	8860	8860	0
31	20250320	193300	296760190	8860	8860	8860	8860	0
32	20250320	193200	296760190	8860	8860	8860	8860	102
33	20250320	193100	296760190	8860	8860	8860	8860	0
34	20250320	193000	296760190	8860	8860	8860	8860	0
35	20250320	192900	296760190	8860	8860	8860	8860	0
36	20250320	192800	296760190	8860	8860	8860	8860	0
37	20250320	192700	296760190	8860	8860	8860	8860	0
38	20250320	192600	296760190	8860	8860	8860	8860	0
39	20250320	192500	296760190	8860	8860	8860	8860	0
40	20250320	192400	296760190	8860	8860	8860	8860	0
41	20250320	192300	296760190	8860	8860	8860	8860	0
42	20250320	192200	296760190	8860	8860	8860	8860	0
43	20250320	192100	296760190	8860	8860	8860	8860	0
44	20250320	192000	296760190	8860	8860	8860	8860	0
45	20250320	191900	296760190	8860	8860	8860	8860	0
46	20250320	191800	296760190	8860	8860	8860	8860	0
47	20250320	191700	296760190	8860	8860	8860	8860	0
48	20250320	191600	296760190	8860	8860	8860	8860	0
49	20250320	191500	296760190	8860	8860	8860	8860	0
50	20250320	191400	296760190	8860	8860	8860	8860	0
51	20250320	191300	296760190	8860	8860	8860	8860	0
52	20250320	191200	296760190	8860	8860	8860	8860	0
53	20250320	191100	296760190	8860	8860	8860	8860	0
54	20250320	191000	296760190	8860	8860	8860	8860	0
55	20250320	190900	296760190	8860	8860	8860	8860	0
56	20250320	190800	296760190	8860	8860	8860	8860	0
57	20250320	190700	296760190	8860	8860	8860	8860	0
58	20250320	190600	296760190	8860	8860	8860	8860	0
59	20250320	190500	296760190	8860	8860	8860	8860	0
60	20250320	190400	296760190	8860	8860	8860	8860	0
61	20250320	190300	296760190	8860	8860	8860	8860	0
62	20250320	190200	296760190	8860	8860	8860	8860	102
63	20250320	190100	296760190	8860	8860	8860	8860	0
64	20250320	190000	296760190	8860	8860	8860	8860	0
65	20250320	185900	296760190	8860	8860	8860	8860	0
66	20250320	185800	296760190	8860	8860	8860	8860	0
67	20250320	185700	296760190	8860	8860	8860	8860	0
68	20250320	185600	296760190	8860	8860	8860	8860	0
69	20250320	185500	296760190	8860	8860	8860	8860	0
70	20250320	185400	296760190	8860	8860	8860	8860	0
71	20250320	185300	296760190	8860	8860	8860	8860	0
72	20250320	185200	296760190	8860	8860	8860	8860	0
73	20250320	185100	296760190	8860	8860	8860	8860	0
74	20250320	185000	296760190	8860	8860	8860	8860	0
75	20250320	184900	296760190	8860	8860	8860	8860	0
76	20250320	184800	296760190	8860	8860	8860	8860	0
77	20250320	184700	296760190	8860	8860	8860	8860	0
78	20250320	184600	296760190	8860	8860	8860	8860	0
79	20250320	184500	296760190	8860	8860	8860	8860	0
80	20250320	184400	296760190	8860	8860	8860	8860	0
81	20250320	184300	296760190	8860	8860	8860	8860	0
82	20250320	184200	296760190	8860	8860	8860	8860	0
83	20250320	184100	296760190	8860	8860	8860	8860	0
84	20250320	184000	296760190	8860	8860	8860	8860	0
85	20250320	183900	296760190	8860	8860	8860	8860	0
86	20250320	183800	296760190	8860	8860	8860	8860	0
87	20250320	183700	296760190	8860	8860	8860	8860	0
88	20250320	183600	296760190	8860	8860	8860	8860	0
89	20250320	183500	296760190	8860	8860	8860	8860	0
90	20250320	183400	296760190	8860	8860	8860	8860	0
91	20250320	183300	296760190	8860	8860	8860	8860	0
92	20250320	183200	296760190	8860	8860	8860	8860	102
93	20250320	183100	296760190	8860	8860	8860	8860	0
94	20250320	183000	296760190	8860	8860	8860	8860	0
95	20250320	182900	296760190	8860	8860	8860	8860	0
96	20250320	182800	296760190	8860	8860	8860	8860	0
97	20250320	182700	296760190	8860	8860	8860	8860	0
98	20250320	182600	296760190	8860	8860	8860	8860	0
99	20250320	182500	296760190	8860	8860	8860	8860	0
100	20250320	182400	296760190	8860	8860	8860	8860	0
101	20250320	182300	296760190	8860	8860	8860	8860	0
102	20250320	182200	296760190	8860	8860	8860	8860	0
103	20250320	182100	296760190	8860	8860	8860	8860	0
104	20250320	182000	296760190	8860	8860	8860	8860	0
105	20250320	181900	296760190	8860	8860	8860	8860	0
106	20250320	181800	296760190	8860	8860	8860	8860	0
107	20250320	181700	296760190	8860	8860	8860	8860	0
108	20250320	181600	296760190	8860	8860	8860	8860	0
109	20250320	181500	296760190	8860	8860	8860	8860	0
110	20250320	181400	296760190	8860	8860	8860	8860	0
111	20250320	181300	296760190	8860	8860	8860	8860	0
112	20250320	181200	296760190	8860	8860	8860	8860	0
113	20250320	181100	296760190	8860	8860	8860	8860	0
114	20250320	181000	296760190	8860	8860	8860	8860	0
115	20250320	180900	296760190	8860	8860	8860	8860	0
116	20250320	180800	296760190	8860	8860	8860	8860	0
117	20250320	180700	296760190	8860	8860	8860	8860	0
118	20250320	180600	296760190	8860	8860	8860	8860	0
119	20250320	180500	296760190	8860	8860	8860	8860	0
120	20250320	180400	296760190	8860	8860	8860	8860	0
121	20250320	180300	296760190	8860	8860	8860	8860	0
122	20250320	180200	296760190	8860	8860	8860	8860	102
123	20250320	180100	296760190	8860	8860	8860	8860	0
124	20250320	180000	296760190	8860	8860	8860	8860	0
125	20250320	175900	296760190	8860	8860	8860	8860	0
126	20250320	175800	296760190	8860	8860	8860	8860	0
127	20250320	175700	296760190	8860	8860	8860	8860	0
128	20250320	175600	296760190	8860	8860	8860	8860	0
129	20250320	175500	296760190	8860	8860	8860	8860	0
130	20250320	175400	296760190	8860	8860	8860	8860	0
131	20250320	175300	296760190	8860	8860	8860	8860	0
132	20250320	175200	296760190	8860	8860	8860	8860	0
133	20250320	175100	296760190	8860	8860	8860	8860	0
134	20250320	175000	296760190	8860	8860	8860	8860	0
135	20250320	174900	296760190	8860	8860	8860	8860	0
136	20250320	174800	296760190	8860	8860	8860	8860	0
137	20250320	174700	296760190	8860	8860	8860	8860	0
138	20250320	174600	296760190	8860	8860	8860	8860	0
139	20250320	174500	296760190	8860	8860	8860	8860	0
140	20250320	174400	296760190	8860	8860	8860	8860	0
141	20250320	174300	296760190	8860	8860	8860	8860	0
142	20250320	174200	296760190	8860	8860	8860	8860	0
143	20250320	174100	296760190	8860	8860	8860	8860	0
144	20250320	174000	296760190	8860	8860	8860	8860	0
145	20250320	173900	296760190	8860	8860	8860	8860	0
146	20250320	173800	296760190	8860	8860	8860	8860	0
147	20250320	173700	296760190	8860	8860	8860	8860	0
148	20250320	173600	296760190	8860	8860	8860	8860	0
149	20250320	173500	296760190	8860	8860	8860	8860	0
150	20250320	173400	296760190	8860	8860	8860	8860	0
151	20250320	173300	296760190	8860	8860	8860	8860	0
152	20250320	173200	296760190	8860	8860	8860	8860	102
153	20250320	173100	296760190	8860	8860	8860	8860	0
154	20250320	173000	296760190	8860	8860	8860	8860	0
155	20250320	172900	296760190	8860	8860	8860	8860	0
156	20250320	172800	296760190	8860	8860	8860	8860	0
157	20250320	172700	296760190	8860	8860	8860	8860	0
158	20250320	172600	296760190	8860	8860	8860	8860	0
159	20250320	172500	296760190	8860	8860	8860	8860	0
160	20250320	172400	296760190	8860	8860	8860	8860	0
161	20250320	172300	296760190	8860	8860	8860	8860	0
162	20250320	172200	296760190	8860	8860	8860	8860	0
163	20250320	172100	296760190	8860	8860	8860	8860	0
164	20250320	172000	296760190	8860	8860	8860	8860	0
165	20250320	171900	296760190	8860	8860	8860	8860	0
166	20250320	171800	296760190	8860	8860	8860	8860	0
167	20250320	171700	296760190	8860	8860	8860	8860	0
168	20250320	171600	296760190	8860	8860	8860	8860	0
169	20250320	171500	296760190	8860	8860	8860	8860	0
170	20250320	171400	296760190	8860	8860	8860	8860	0
171	20250320	171300	296760190	8860	8860	8860	8860	0
172	20250320	171200	296760190	8860	8860	8860	8860	0
173	20250320	171100	296760190	8860	8860	8860	8860	0
174	20250320	171000	296760190	8860	8860	8860	8860	0
175	20250320	170900	296760190	8860	8860	8860	8860	0
176	20250320	170800	296760190	8860	8860	8860	8860	0
177	20250320	170700	296760190	8860	8860	8860	8860	0
178	20250320	170600	296760190	8860	8860	8860	8860	0
179	20250320	170500	296760190	8860	8860	8860	8860	0
180	20250320	170400	296760190	8860	8860	8860	8860	0
181	20250320	170300	296760190	8860	8860	8860	8860	0
182	20250320	170200	296760190	8860	8860	8860	8860	102
183	20250320	170100	296760190	8860	8860	8860	8860	0
184	20250320	170000	296760190	8860	8860	8860	8860	0
185	20250320	165900	296760190	8860	8860	8860	8860	0
186	20250320	165800	296760190	8860	8860	8860	8860	0
187	20250320	165700	296760190	8860	8860	8860	8860	0
188	20250320	165600	296760190	8860	8860	8860	8860	0
189	20250320	165500	296760190	8860	8860	8860	8860	0
190	20250320	165400	296760190	8860	8860	8860	8860	0
191	20250320	165300	296760190	8860	8860	8860	8860	0
192	20250320	165200	296760190	8860	8860	8860	8860	0
193	20250320	165100	296760190	8860	8860	8860	8860	0
194	20250320	165000	296760190	8860	8860	8860	8860	0
195	20250320	164900	296760190	8860	8860	8860	8860	0
196	20250320	164800	296760190	8860	8860	8860	8860	0
197	20250320	164700	296760190	8860	8860	8860	8860	0
198	20250320	164600	296760190	8860	8860	8860	8860	0
199	20250320	164500	296760190	8860	8860	8860	8860	0
200	20250320	164400	296760190	8860	8860	8860	8860	0
201	20250320	164300	296760190	8860	8860	8860	8860	0
202	20250320	164200	296760190	8860	8860	8860	8860	0
203	20250320	164100	296760190	8860	8860	8860	8860	0
204	20250320	164000	296760190	8860	8860	8860	8860	0
205	20250320	163900	296760190	8860	8860	8860	8860	0
206	20250320	163800	296760190	8860	8860	8860	8860	0
207	20250320	163700	296760190	8860	8860	8860	8860	0
208	20250320	163600	296760190	8860	8860	8860	8860	0
209	20250320	163500	296760190	8860	8860	8860	8860	0
210	20250320	163400	296760190	8860	8860	8860	8860	0
211	20250320	163300	296760190	8860	8860	8860	8860	0
212	20250320	163200	296760190	8860	8860	8860	8860	102
213	20250320	163100	296760190	8860	8860	8860	8860	0
214	20250320	163000	296760190	8860	8860	8860	8860	0
215	20250320	162900	296760190	8860	8860	8860	8860	0
216	20250320	162800	296760190	8860	8860	8860	8860	0
217	20250320	162700	296760190	8860	8860	8860	8860	0
218	20250320	162600	296760190	8860	8860	8860	8860	0
219	20250320	162500	296760190	8860	8860	8860	8860	0
220	20250320	162400	296760190	8860	8860	8860	8860	0
221	20250320	162300	296760190	8860	8860	8860	8860	0
222	20250320	162200	296760190	8860	8860	8860	8860	0
223	20250320	162100	296760190	8860	8860	8860	8860	0
224	20250320	162000	296760190	8860	8860	8860	8860	0
225	20250320	161900	296760190	8860	8860	8860	8860	0
226	20250320	161800	296760190	8860	8860	8860	8860	0
227	20250320	161700	296760190	8860	8860	8860	8860	0
228	20250320	161600	296760190	8860	8860	8860	8860	0
229	20250320	161500	296760190	8860	8860	8860	8860	0
230	20250320	161400	296760190	8860	8860	8860	8860	0
231	20250320	161300	296760190	8860	8860	8860	8860	0
232	20250320	161200	296760190	8860	8860	8860	8860	0
233	20250320	161100	296760190	8860	8860	8860	8860	0
234	20250320	161000	296760190	8860	8860	8860	8860	0
235	20250320	160900	296760190	8860	8860	8860	8860	0
236	20250320	160800	296760190	8860	8860	8860	8860	0
237	20250320	160700	296760190	8860	8860	8860	8860	0
238	20250320	160600	296760190	8860	8860	8860	8860	0
239	20250320	160500	296760190	8860	8860	8860	8860	0
240	20250320	160400	296760190	8860	8860	8860	8860	0
241	20250320	160300	296760190	8860	8860	8860	8860	0
242	20250320	160200	296760190	8860	8860	8860	8860	102
243	20250320	160100	296760190	8860	8860	8860	8860	0
244	20250320	160000	296760190	8860	8860	8860	8860	0
245	20250320	155900	296760190	8860	8860	8860	8860	0
246	20250320	155800	296760190	8860	8860	8860	8860	0
247	20250320	155700	296760190	8860	8860	8860	8860	0
248	20250320	155600	296760190	8860	8860	8860	8860	0
249	20250320	155500	296760190	8860	8860	8860	8860	0
250	20250320	155400	296760190	8860	8860	8860	8860	0
251	20250320	155300	296760190	8860	8860	8860	8860	0
252	20250320	155200	296760190	8860	8860	8860	8860	0
253	20250320	155100	296760190	8860	8860	8860	8860	0
254	20250320	155000	296760190	8860	8860	8860	8860	0
255	20250320	154900	296760190	8860	8860	8860	8860	0
256	20250320	154800	296760190	8860	8860	8860	8860	0
257	20250320	154700	296760190	8860	8860	8860	8860	0
258	20250320	154600	296760190	8860	8860	8860	8860	0
259	20250320	154500	296760190	8860	8860	8860	8860	0
260	20250320	154400	296760190	8860	8860	8860	8860	0
261	20250320	154300	296760190	8860	8860	8860	8860	0
262	20250320	154200	296760190	8860	8860	8860	8860	0
263	20250320	154100	296760190	8860	8860	8860	8860	0
264	20250320	154000	296760190	8860	8860	8860	8860	0
265	20250320	153900	296760190	8860	8860	8860	8860	0
266	20250320	153800	296760190	8860	8860	8860	8860	0
267	20250320	153700	296760190	8860	8860	8860	8860	0
268	20250320	153600	296760190	8860	8860	8860	8860	0
269	20250320	153500	296760190	8860	8860	8860	8860	0
270	20250320	153400	296760190	8860	8860	8860	8860	0
271	20250320	153300	296760190	8860	8860	8860	8860	0
272	20250320	153200	296760190	8860	8860	8860	8860	102
273	20250320	153100	296760190	8860	8860	8860	8860	0
274	20250320	153000	296760190	8860	8860	8860	8860	102
275	20250320	152900	295856470	8890	8890	8890	8890	0
276	20250320	152800	295856470	8890	8890	8890	8890	0
277	20250320	152700	295856470	8890	8890	8890	8890	0
278	20250320	152600	295856470	8890	8890	8890	8890	0
279	20250320	152500	295856470	8890	8890	8890	8890	0
280	20250320	152400	295856470	8890	8890	8890	8890	0
281	20250320	152300	295856470	8890	8890	8890	8890	0
282	20250320	152200	295856470	8890	8890	8890	8890	0
283	20250320	152100	295856470	8890	8890	8890	8890	0
284	20250320	152000	295856470	8890	8890	8890	8890	0
285	20250320	151900	295856470	8890	8890	8890	8890	0
286	20250320	151800	295856470	8890	8860	8890	8850	714
287	20250320	151700	289529800	8870	8870	8870	8870	6
288	20250320	151600	289476580	8860	8860	8860	8860	1
289	20250320	151500	289467720	8870	8870	8870	8870	191
290	20250320	151400	287773550	8870	8870	8870	8870	1
291	20250320	151300	287764680	8880	8880	8880	8880	620
292	20250320	151200	282259080	8890	8920	8920	8890	51
293	20250320	151100	281805270	8890	8890	8890	8890	33
294	20250320	151000	281511900	8890	8890	8890	8890	71
295	20250320	150900	280880710	8880	8880	8880	8880	504
296	20250320	150800	276405190	8880	8880	8880	8880	1
297	20250320	150700	276396310	8890	8890	8890	8890	5
298	20250320	150600	276351860	8890	8890	8890	8890	408
299	20250320	150500	272724740	8900	8900	8900	8900	0
300	20250320	150400	272724740	8900	8900	8900	8900	1
301	20250320	150300	272715840	8910	8910	8910	8910	5
302	20250320	150200	272671290	8920	8920	8920	8920	0
303	20250320	150100	272671290	8920	8920	8920	8920	0
304	20250320	150000	272671290	8920	8920	8920	8920	0
305	20250320	145900	272671290	8920	8920	8920	8920	0
306	20250320	145800	272671290	8920	8900	8920	8900	2
307	20250320	145700	272653470	8890	8890	8890	8890	0
308	20250320	145600	272653470	8890	8890	8890	8890	0
309	20250320	145500	272653470	8890	8900	8900	8890	618
310	20250320	145400	267159440	8890	8890	8890	8890	0
311	20250320	145300	267159440	8890	8890	8890	8890	0
312	20250320	145200	267159440	8890	8890	8890	8890	49
313	20250320	145100	266723830	8890	8900	8900	8890	4
314	20250320	145000	266688260	8890	8890	8890	8890	0
315	20250320	144900	266688260	8890	8890	8890	8890	0
316	20250320	144800	266688260	8890	8890	8890	8890	2
317	20250320	144700	266670480	8890	8890	8890	8890	368
318	20250320	144600	263398960	8880	8880	8880	8880	0
319	20250320	144500	263398960	8880	8880	8880	8880	0
320	20250320	144400	263398960	8880	8880	8880	8880	118
321	20250320	144300	262351120	8890	8940	8940	8890	850
322	20250320	144200	254785160	8940	8940	8940	8940	0
323	20250320	144100	254785160	8940	8940	8940	8940	0
324	20250320	144000	254785160	8940	8940	8940	8940	0
325	20250320	143900	254785160	8940	8940	8940	8940	0
326	20250320	143800	254785160	8940	8940	8940	8940	11
327	20250320	143700	254686820	8940	8940	8940	8940	20
328	20250320	143600	254508020	8950	8950	8950	8950	50
329	20250320	143500	254060520	8910	8910	8910	8910	0
330	20250320	143400	254060520	8910	8910	8910	8910	0
331	20250320	143300	254060520	8910	8910	8910	8910	0
332	20250320	143200	254060520	8910	8910	8910	8910	0
333	20250320	143100	254060520	8910	8910	8910	8910	0
334	20250320	143000	254060520	8910	8920	8920	8910	1500
335	20250320	142900	240694890	8940	8940	8940	8940	0
336	20250320	142800	240694890	8940	8940	8940	8940	0
337	20250320	142700	240694890	8940	8920	8940	8920	24
338	20250320	142600	240480770	8920	8920	8920	8920	0
339	20250320	142500	240480770	8920	8920	8920	8920	0
340	20250320	142400	240480770	8920	8920	8920	8920	0
341	20250320	142300	240480770	8920	8940	8940	8920	1076
342	20250320	142200	230882550	8950	8950	8950	8950	1
343	20250320	142100	230873600	8920	8920	8920	8920	0
344	20250320	142000	230873600	8920	8920	8920	8920	0
345	20250320	141900	230873600	8920	8920	8920	8920	0
346	20250320	141800	230873600	8920	8920	8920	8920	0
347	20250320	141700	230873600	8920	8920	8920	8920	0
348	20250320	141600	230873600	8920	8920	8920	8920	0
349	20250320	141500	230873600	8920	8920	8920	8920	0
350	20250320	141400	230873600	8920	8920	8920	8920	100
351	20250320	141300	229981600	8920	8920	8920	8920	0
352	20250320	141200	229981600	8920	8920	8920	8920	0
353	20250320	141100	229981600	8920	8920	8920	8920	0
354	20250320	141000	229981600	8920	8920	8920	8920	0
355	20250320	140900	229981600	8920	8920	8920	8920	0
356	20250320	140800	229981600	8920	8920	8920	8920	0
357	20250320	140700	229981600	8920	8920	8920	8920	0
358	20250320	140600	229981600	8920	8920	8920	8920	0
359	20250320	140500	229981600	8920	8920	8920	8920	25
360	20250320	140400	229758600	8920	8920	8920	8920	0
361	20250320	140300	229758600	8920	8920	8920	8920	0
362	20250320	140200	229758600	8920	8920	8920	8920	107
363	20250320	140100	228804160	8920	8920	8920	8920	0
364	20250320	140000	228804160	8920	8920	8920	8920	475
365	20250320	135900	224567160	8920	8920	8920	8920	0
366	20250320	135800	224567160	8920	8920	8920	8920	0
367	20250320	135700	224567160	8920	8920	8920	8920	0
368	20250320	135600	224567160	8920	8920	8920	8920	0
369	20250320	135500	224567160	8920	8920	8920	8920	250
370	20250320	135400	222337160	8950	8920	8950	8920	278
371	20250320	135300	219852960	8960	8960	8960	8960	0
372	20250320	135200	219852960	8960	8960	8960	8960	0
373	20250320	135100	219852960	8960	8960	8960	8960	0
374	20250320	135000	219852960	8960	8960	8960	8960	200
375	20250320	134900	218060960	8970	8970	8970	8970	0
376	20250320	134800	218060960	8970	8970	8970	8970	4
377	20250320	134700	218025080	8920	8930	8930	8920	90
378	20250320	134600	217222180	8920	8920	8920	8920	571
379	20250320	134500	212128860	8910	8940	8940	8910	802
380	20250320	134400	204975350	8940	8940	8940	8940	10
381	20250320	134300	204885950	8930	8930	8930	8930	0
382	20250320	134200	204885950	8930	8940	8950	8930	154
383	20250320	134100	203508860	8950	8950	8950	8950	5
384	20250320	134000	203464110	8950	8950	8950	8950	0
385	20250320	133900	203464110	8950	8950	8950	8950	10
386	20250320	133800	203374610	8950	8950	8950	8950	0
387	20250320	133700	203374610	8950	8950	8950	8950	75
388	20250320	133600	202703360	8950	8950	8950	8950	247
389	20250320	133500	200492710	8950	8950	8950	8950	0
390	20250320	133400	200492710	8950	8950	8950	8950	0
391	20250320	133300	200492710	8950	8950	8950	8950	12
392	20250320	133200	200385310	8950	8950	8950	8950	0
393	20250320	133100	200385310	8950	8950	8950	8950	0
394	20250320	133000	200385310	8950	8960	8960	8950	204
395	20250320	132900	198557970	8970	8970	8970	8970	0
396	20250320	132800	198557970	8970	8970	8970	8970	0
397	20250320	132700	198557970	8970	8970	8970	8970	0
398	20250320	132600	198557970	8970	8970	8970	8970	0
399	20250320	132500	198557970	8970	8970	8970	8970	0
400	20250320	132400	198557970	8970	8970	8970	8970	0
401	20250320	132300	198557970	8970	8970	8970	8970	0
402	20250320	132200	198557970	8970	8970	8970	8970	0
403	20250320	132100	198557970	8970	8970	8970	8970	0
404	20250320	132000	198557970	8970	8970	8970	8970	213
405	20250320	131900	196647360	8980	8980	8980	8980	0
406	20250320	131800	196647360	8980	8980	8980	8980	51
407	20250320	131700	196189380	8980	8980	8980	8980	0
408	20250320	131600	196189380	8980	8980	8980	8980	0
409	20250320	131500	196189380	8980	8980	8980	8980	0
410	20250320	131400	196189380	8980	8980	8980	8980	0
411	20250320	131300	196189380	8980	8980	8980	8980	0
412	20250320	131200	196189380	8980	8980	8980	8980	0
413	20250320	131100	196189380	8980	8980	8980	8980	0
414	20250320	131000	196189380	8980	8980	8980	8980	0
415	20250320	130900	196189380	8980	8980	8980	8980	0
416	20250320	130800	196189380	8980	8990	8990	8980	345
417	20250320	130700	193090420	8990	8990	8990	8990	0
418	20250320	130600	193090420	8990	8990	8990	8990	0
419	20250320	130500	193090420	8990	8990	8990	8990	25
420	20250320	130400	192865670	8990	8990	8990	8990	10
421	20250320	130300	192775770	8990	8990	8990	8990	0
422	20250320	130200	192775770	8990	8990	8990	8990	0
423	20250320	130100	192775770	8990	8990	8990	8990	10
424	20250320	130000	192685870	9000	9000	9000	9000	10
425	20250320	125900	192595870	9000	9000	9000	9000	0
426	20250320	125800	192595870	9000	9000	9000	9000	0
427	20250320	125700	192595870	9000	9000	9000	9000	0
428	20250320	125600	192595870	9000	9000	9000	9000	100
429	20250320	125500	191695870	9000	9000	9000	9000	0
430	20250320	125400	191695870	9000	9000	9000	9000	10
431	20250320	125300	191605870	9000	9000	9000	9000	0
432	20250320	125200	191605870	9000	9000	9000	9000	0
433	20250320	125100	191605870	9000	9000	9000	9000	0
434	20250320	125000	191605870	9000	9000	9000	9000	0
435	20250320	124900	191605870	9000	9000	9000	9000	0
436	20250320	124800	191605870	9000	9000	9000	9000	111
437	20250320	124700	190606870	9000	9000	9000	9000	0
438	20250320	124600	190606870	9000	9000	9000	9000	1
439	20250320	124500	190597870	9000	9000	9000	9000	0
440	20250320	124400	190597870	9000	9000	9000	9000	1
441	20250320	124300	190588870	9000	9000	9000	9000	15
442	20250320	124200	190453870	9000	9000	9000	9000	0
443	20250320	124100	190453870	9000	9000	9000	9000	0
444	20250320	124000	190453870	9000	9000	9000	9000	0
445	20250320	123900	190453870	9000	9000	9000	9000	4
446	20250320	123800	190417870	9000	9000	9000	9000	0
447	20250320	123700	190417870	9000	9000	9000	9000	0
448	20250320	123600	190417870	9000	9000	9000	9000	650
449	20250320	123500	184567870	9000	9000	9000	9000	0
450	20250320	123400	184567870	9000	9000	9000	9000	0
451	20250320	123300	184567870	9000	9000	9000	9000	0
452	20250320	123200	184567870	9000	9000	9000	9000	226
453	20250320	123100	182533870	9000	9000	9000	9000	0
454	20250320	123000	182533870	9000	9000	9000	9000	0
455	20250320	122900	182533870	9000	9000	9000	9000	175
456	20250320	122800	180958870	9010	9010	9010	9010	525
457	20250320	122700	176228620	9010	9010	9010	9010	0
458	20250320	122600	176228620	9010	9010	9010	9010	0
459	20250320	122500	176228620	9010	9010	9010	9010	0
460	20250320	122400	176228620	9010	9010	9010	9010	0
461	20250320	122300	176228620	9010	9010	9010	9010	0
462	20250320	122200	176228620	9010	9010	9010	9010	0
463	20250320	122100	176228620	9010	9010	9010	9010	0
464	20250320	122000	176228620	9010	9010	9010	9010	2
465	20250320	121900	176210600	9010	9010	9010	9010	34
466	20250320	121800	175904260	8990	8990	8990	8990	0
467	20250320	121700	175904260	8990	8990	8990	8990	0
468	20250320	121600	175904260	8990	8990	8990	8990	0
469	20250320	121500	175904260	8990	8990	8990	8990	0
470	20250320	121400	175904260	8990	8990	8990	8990	0
471	20250320	121300	175904260	8990	8990	8990	8990	0
472	20250320	121200	175904260	8990	8990	8990	8990	0
473	20250320	121100	175904260	8990	8990	8990	8990	0
474	20250320	121000	175904260	8990	8990	8990	8990	0
475	20250320	120900	175904260	8990	8990	8990	8990	0
476	20250320	120800	175904260	8990	8990	8990	8990	0
477	20250320	120700	175904260	8990	8990	8990	8990	60
478	20250320	120600	175364860	8980	9020	9020	8980	6
479	20250320	120500	175310930	9040	9040	9040	9040	318
480	20250320	120400	172436210	9040	9040	9040	9040	0
481	20250320	120300	172436210	9040	9040	9040	9040	0
482	20250320	120200	172436210	9040	9040	9040	9040	0
483	20250320	120100	172436210	9040	9040	9040	9040	50
484	20250320	120000	171984210	9020	9020	9020	9020	0
485	20250320	115900	171984210	9020	9020	9020	9020	0
486	20250320	115800	171984210	9020	9020	9020	9020	0
487	20250320	115700	171984210	9020	9020	9020	9020	0
488	20250320	115600	171984210	9020	9020	9020	9020	0
489	20250320	115500	171984210	9020	9020	9020	9020	0
490	20250320	115400	171984210	9020	9020	9020	9020	0
491	20250320	115300	171984210	9020	9020	9020	9020	0
492	20250320	115200	171984210	9020	9020	9020	9020	0
493	20250320	115100	171984210	9020	9020	9020	9020	0
494	20250320	115000	171984210	9020	9020	9020	9020	0
495	20250320	114900	171984210	9020	9020	9020	9020	0
496	20250320	114800	171984210	9020	9020	9020	9020	0
497	20250320	114700	171984210	9020	9020	9020	9020	0
498	20250320	114600	171984210	9020	9020	9020	9020	0
499	20250320	114500	171984210	9020	9020	9020	9020	0
500	20250320	114400	171984210	9020	9020	9020	9020	0
501	20250320	114300	171984210	9020	9020	9020	9020	0
502	20250320	114200	171984210	9020	9020	9020	9020	20
503	20250320	114100	171803810	8920	8920	8920	8920	0
504	20250320	114000	171803810	8920	9020	9020	8920	1501
505	20250320	113900	158366730	9020	9020	9020	9020	0
506	20250320	113800	158366730	9020	9020	9020	9020	0
507	20250320	113700	158366730	9020	9020	9020	9020	0
508	20250320	113600	158366730	9020	9020	9020	9020	0
509	20250320	113500	158366730	9020	9020	9020	9020	0
510	20250320	113400	158366730	9020	9020	9020	9020	0
511	20250320	113300	158366730	9020	9020	9020	9020	0
512	20250320	113200	158366730	9020	9020	9020	9020	101
513	20250320	113100	157455710	9070	9070	9070	9070	0
514	20250320	113000	157455710	9070	9070	9070	9070	0
515	20250320	112900	157455710	9070	9070	9070	9070	0
516	20250320	112800	157455710	9070	9070	9070	9070	0
517	20250320	112700	157455710	9070	9070	9070	9070	0
518	20250320	112600	157455710	9070	9070	9070	9070	0
519	20250320	112500	157455710	9070	9070	9070	9070	0
520	20250320	112400	157455710	9070	9070	9070	9070	0
521	20250320	112300	157455710	9070	9070	9070	9070	0
522	20250320	112200	157455710	9070	9070	9070	9070	1
523	20250320	112100	157446640	9020	9020	9020	9020	0
524	20250320	112000	157446640	9020	9020	9020	9020	0
525	20250320	111900	157446640	9020	9020	9020	9020	0
526	20250320	111800	157446640	9020	9020	9020	9020	0
527	20250320	111700	157446640	9020	9020	9020	9020	100
528	20250320	111600	156544640	9030	9030	9030	9030	0
529	20250320	111500	156544640	9030	9030	9030	9030	82
530	20250320	111400	155804180	9080	9080	9080	9080	0
531	20250320	111300	155804180	9080	9080	9080	9080	0
532	20250320	111200	155804180	9080	9080	9080	9080	0
533	20250320	111100	155804180	9080	9080	9080	9080	0
534	20250320	111000	155804180	9080	9080	9080	9080	0
535	20250320	110900	155804180	9080	9080	9080	9080	0
536	20250320	110800	155804180	9080	9060	9080	9060	3
537	20250320	110700	155776960	9030	9030	9030	9030	0
538	20250320	110600	155776960	9030	9030	9030	9030	10
539	20250320	110500	155686660	9060	9060	9060	9060	1
540	20250320	110400	155677600	9050	9050	9050	9050	0
541	20250320	110300	155677600	9050	9050	9050	9050	60
542	20250320	110200	155134600	9050	9050	9050	9050	0
543	20250320	110100	155134600	9050	9050	9050	9050	0
544	20250320	110000	155134600	9050	9050	9050	9050	9
545	20250320	105900	155053150	8990	8990	8990	8990	0
546	20250320	105800	155053150	8990	8990	8990	8990	0
547	20250320	105700	155053150	8990	8990	8990	8990	10
548	20250320	105600	154963250	9000	9000	9000	9000	0
549	20250320	105500	154963250	9000	9000	9000	9000	14
550	20250320	105400	154837250	9000	9010	9010	9000	120
551	20250320	105300	153757110	9000	9000	9000	9000	0
552	20250320	105200	153757110	9000	9000	9000	9000	0
553	20250320	105100	153757110	9000	9000	9000	9000	0
554	20250320	105000	153757110	9000	9000	9000	9000	0
555	20250320	104900	153757110	9000	9000	9000	9000	0
556	20250320	104800	153757110	9000	9020	9020	9000	24
557	20250320	104700	153540970	9030	9050	9110	9030	312
558	20250320	104600	150703370	9010	9010	9010	9010	50
559	20250320	104500	150252870	9000	9000	9000	9000	3
560	20250320	104400	150225870	9000	9000	9000	9000	0
561	20250320	104300	150225870	9000	9000	9000	9000	125
562	20250320	104200	149100870	9000	9000	9000	9000	0
563	20250320	104100	149100870	9000	9000	9000	9000	0
564	20250320	104000	149100870	9000	9000	9000	9000	0
565	20250320	103900	149100870	9000	9000	9000	9000	0
566	20250320	103800	149100870	9000	9000	9000	9000	456
567	20250320	103700	144996870	9000	9000	9000	9000	5
568	20250320	103600	144951870	9000	9000	9000	9000	0
569	20250320	103500	144951870	9000	9010	9010	8910	1944
570	20250320	103400	127470070	9010	9050	9050	9010	1953
571	20250320	103300	109839760	9040	9050	9050	9040	26
572	20250320	103200	109604710	9040	9040	9040	9040	0
573	20250320	103100	109604710	9040	9040	9040	9040	0
574	20250320	103000	109604710	9040	9040	9040	9040	0
575	20250320	102900	109604710	9040	9040	9040	9040	0
576	20250320	102800	109604710	9040	9100	9100	9040	1477
577	20250320	102700	96205270	9110	9110	9110	9110	385
578	20250320	102600	92697920	9140	9140	9140	9140	0
579	20250320	102500	92697920	9140	9140	9140	9140	0
580	20250320	102400	92697920	9140	9140	9140	9140	0
581	20250320	102300	92697920	9140	9140	9140	9140	0
582	20250320	102200	92697920	9140	9140	9140	9140	0
583	20250320	102100	92697920	9140	9140	9140	9140	0
584	20250320	102000	92697920	9140	9140	9140	9140	50
585	20250320	101900	92240920	9150	9150	9150	9150	0
586	20250320	101800	92240920	9150	9150	9150	9150	0
587	20250320	101700	92240920	9150	9150	9150	9150	0
588	20250320	101600	92240920	9150	9150	9150	9150	0
589	20250320	101500	92240920	9150	9150	9150	9150	0
590	20250320	101400	92240920	9150	9150	9150	9150	3
591	20250320	101300	92213470	9160	9160	9160	9160	0
592	20250320	101200	92213470	9160	9160	9160	9160	0
593	20250320	101100	92213470	9160	9160	9160	9160	0
594	20250320	101000	92213470	9160	9160	9160	9160	0
595	20250320	100900	92213470	9160	9160	9160	9160	0
596	20250320	100800	92213470	9160	9160	9160	9160	0
597	20250320	100700	92213470	9160	9160	9160	9160	0
598	20250320	100600	92213470	9160	9110	9160	9110	20
599	20250320	100500	92031020	9100	9100	9100	9100	0
600	20250320	100400	92031020	9100	9100	9100	9100	1
601	20250320	100300	92021920	9090	9090	9090	9090	0
602	20250320	100200	92021920	9090	9090	9090	9090	0
603	20250320	100100	92021920	9090	9100	9100	9090	105
604	20250320	100000	91067030	9100	9100	9100	9100	0
605	20250320	095900	91067030	9100	9100	9100	9100	459
606	20250320	095800	86890130	9110	9110	9110	9110	0
607	20250320	095700	86890130	9110	9110	9110	9110	6
608	20250320	095600	86835470	9110	9110	9110	9110	0
609	20250320	095500	86835470	9110	9110	9110	9110	0
610	20250320	095400	86835470	9110	9110	9110	9110	0
611	20250320	095300	86835470	9110	9110	9110	9110	179
612	20250320	095200	85204780	9090	9090	9090	9090	0
613	20250320	095100	85204780	9090	9090	9090	9090	0
614	20250320	095000	85204780	9090	9090	9090	9090	32
615	20250320	094900	84913900	9100	9130	9130	9100	589
616	20250320	094800	79552360	9150	9150	9150	9150	0
617	20250320	094700	79552360	9150	9150	9150	9150	0
618	20250320	094600	79552360	9150	9150	9150	9150	56
619	20250320	094500	79039960	9170	9170	9170	9170	1
620	20250320	094400	79030790	9140	9140	9140	9140	63
621	20250320	094300	78454970	9150	9150	9150	9150	50
622	20250320	094200	77997470	9150	9150	9150	9150	0
623	20250320	094100	77997470	9150	9150	9150	9150	0
624	20250320	094000	77997470	9150	9150	9150	9150	0
625	20250320	093900	77997470	9150	9150	9150	9150	0
626	20250320	093800	77997470	9150	9150	9150	9150	0
627	20250320	093700	77997470	9150	9150	9150	9150	0
628	20250320	093600	77997470	9150	9150	9150	9150	0
629	20250320	093500	77997470	9150	9150	9150	9150	19
630	20250320	093400	77823620	9150	9150	9150	9150	13
631	20250320	093300	77704670	9150	9150	9150	9150	0
632	20250320	093200	77704670	9150	9150	9150	9150	0
633	20250320	093100	77704670	9150	9120	9150	9120	137
634	20250320	093000	76454840	9110	9110	9110	9110	36
635	20250320	092900	76126880	9110	9110	9110	9110	0
636	20250320	092800	76126880	9110	9110	9110	9110	10
637	20250320	092700	76035780	9110	9110	9110	9110	40
638	20250320	092600	75671380	9110	9100	9110	9100	82
639	20250320	092500	74924680	9090	9090	9090	9090	12
640	20250320	092400	74815600	9060	9060	9060	9060	500
641	20250320	092300	70285600	9060	9050	9060	9050	66
642	20250320	092200	69688190	9040	9070	9070	9030	1371
643	20250320	092100	57269040	9070	9110	9110	9070	556
644	20250320	092000	52217130	9110	9110	9110	9110	41
645	20250320	091900	51843620	9110	9110	9110	9110	0
646	20250320	091800	51843620	9110	9110	9110	9110	0
647	20250320	091700	51843620	9110	9110	9110	9100	805
648	20250320	091600	44510110	9100	9120	9120	9100	921
649	20250320	091500	36124300	9120	9170	9170	9120	70
650	20250320	091400	35484400	9110	9150	9150	9110	392
651	20250320	091300	31911550	9080	9220	9220	9080	2189
652	20250320	091200	11821020	9220	9320	9320	9220	1162
653	20250320	091100	1048510	9360	9360	9360	9360	0
654	20250320	091000	1048510	9360	9360	9360	9360	0
655	20250320	090900	1048510	9360	9360	9360	9360	0
656	20250320	090800	1048510	9360	9360	9360	9360	0
657	20250320	090700	1048510	9360	9360	9360	9360	100
658	20250320	090600	112510	9370	9370	9370	9370	0
659	20250320	090500	112510	9370	9370	9370	9370	0
660	20250320	090400	112510	9370	9370	9370	9370	5
661	20250320	090300	65660	9380	9380	9380	9380	0
662	20250320	090200	65660	9380	9380	9380	9380	0
663	20250320	090100	65660	9380	9380	9380	9380	0
664	20250320	090000	65660	9380	9380	9380	9380	7