KissMeData/052330/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	193700	295542355	9280	9280	9280	9280	62
3	20250320	193600	295542355	9280	9280	9280	9280	0
4	20250320	193500	295542355	9280	9280	9280	9280	0
5	20250320	193400	295542355	9280	9280	9280	9280	0
6	20250320	193300	295542355	9280	9280	9280	9280	0
7	20250320	193200	295542355	9280	9280	9280	9280	0
8	20250320	193100	295542355	9280	9280	9280	9280	0
9	20250320	193000	295542355	9280	9280	9280	9280	0
10	20250320	192900	295542355	9280	9280	9280	9280	0
11	20250320	192800	295542355	9280	9280	9280	9280	0
12	20250320	192700	295542355	9280	9280	9280	9280	0
13	20250320	192600	295542355	9280	9280	9280	9280	0
14	20250320	192500	295542355	9280	9280	9280	9280	0
15	20250320	192400	295542355	9280	9280	9280	9280	0
16	20250320	192300	295542355	9280	9280	9280	9280	0
17	20250320	192200	295542355	9280	9280	9280	9280	0
18	20250320	192100	295542355	9280	9280	9280	9280	0
19	20250320	192000	295542355	9280	9280	9280	9280	0
20	20250320	191900	295542355	9280	9280	9280	9280	0
21	20250320	191800	295542355	9280	9280	9280	9280	0
22	20250320	191700	295542355	9280	9280	9280	9280	0
23	20250320	191600	295542355	9280	9280	9280	9280	0
24	20250320	191500	295542355	9280	9280	9280	9280	0
25	20250320	191400	295542355	9280	9280	9280	9280	0
26	20250320	191300	295542355	9280	9280	9280	9280	0
27	20250320	191200	295542355	9280	9280	9280	9280	0
28	20250320	191100	295542355	9280	9280	9280	9280	0
29	20250320	191000	295542355	9280	9280	9280	9280	0
30	20250320	190900	295542355	9280	9280	9280	9280	0
31	20250320	190800	295542355	9280	9280	9280	9280	0
32	20250320	190700	295542355	9280	9280	9280	9280	62
33	20250320	190600	295542355	9280	9280	9280	9280	0
34	20250320	190500	295542355	9280	9280	9280	9280	0
35	20250320	190400	295542355	9280	9280	9280	9280	0
36	20250320	190300	295542355	9280	9280	9280	9280	0
37	20250320	190200	295542355	9280	9280	9280	9280	0
38	20250320	190100	295542355	9280	9280	9280	9280	0
39	20250320	190000	295542355	9280	9280	9280	9280	0
40	20250320	185900	295542355	9280	9280	9280	9280	0
41	20250320	185800	295542355	9280	9280	9280	9280	0
42	20250320	185700	295542355	9280	9280	9280	9280	0
43	20250320	185600	295542355	9280	9280	9280	9280	0
44	20250320	185500	295542355	9280	9280	9280	9280	0
45	20250320	185400	295542355	9280	9280	9280	9280	0
46	20250320	185300	295542355	9280	9280	9280	9280	0
47	20250320	185200	295542355	9280	9280	9280	9280	0
48	20250320	185100	295542355	9280	9280	9280	9280	0
49	20250320	185000	295542355	9280	9280	9280	9280	0
50	20250320	184900	295542355	9280	9280	9280	9280	0
51	20250320	184800	295542355	9280	9280	9280	9280	0
52	20250320	184700	295542355	9280	9280	9280	9280	0
53	20250320	184600	295542355	9280	9280	9280	9280	0
54	20250320	184500	295542355	9280	9280	9280	9280	0
55	20250320	184400	295542355	9280	9280	9280	9280	0
56	20250320	184300	295542355	9280	9280	9280	9280	0
57	20250320	184200	295542355	9280	9280	9280	9280	0
58	20250320	184100	295542355	9280	9280	9280	9280	0
59	20250320	184000	295542355	9280	9280	9280	9280	0
60	20250320	183900	295542355	9280	9280	9280	9280	0
61	20250320	183800	295542355	9280	9280	9280	9280	0
62	20250320	183700	295542355	9280	9280	9280	9280	62
63	20250320	183600	295542355	9280	9280	9280	9280	0
64	20250320	183500	295542355	9280	9280	9280	9280	0
65	20250320	183400	295542355	9280	9280	9280	9280	0
66	20250320	183300	295542355	9280	9280	9280	9280	0
67	20250320	183200	295542355	9280	9280	9280	9280	0
68	20250320	183100	295542355	9280	9280	9280	9280	0
69	20250320	183000	295542355	9280	9280	9280	9280	0
70	20250320	182900	295542355	9280	9280	9280	9280	0
71	20250320	182800	295542355	9280	9280	9280	9280	0
72	20250320	182700	295542355	9280	9280	9280	9280	0
73	20250320	182600	295542355	9280	9280	9280	9280	0
74	20250320	182500	295542355	9280	9280	9280	9280	0
75	20250320	182400	295542355	9280	9280	9280	9280	0
76	20250320	182300	295542355	9280	9280	9280	9280	0
77	20250320	182200	295542355	9280	9280	9280	9280	0
78	20250320	182100	295542355	9280	9280	9280	9280	0
79	20250320	182000	295542355	9280	9280	9280	9280	0
80	20250320	181900	295542355	9280	9280	9280	9280	0
81	20250320	181800	295542355	9280	9280	9280	9280	0
82	20250320	181700	295542355	9280	9280	9280	9280	0
83	20250320	181600	295542355	9280	9280	9280	9280	0
84	20250320	181500	295542355	9280	9280	9280	9280	0
85	20250320	181400	295542355	9280	9280	9280	9280	0
86	20250320	181300	295542355	9280	9280	9280	9280	0
87	20250320	181200	295542355	9280	9280	9280	9280	0
88	20250320	181100	295542355	9280	9280	9280	9280	0
89	20250320	181000	295542355	9280	9280	9280	9280	0
90	20250320	180900	295542355	9280	9280	9280	9280	0
91	20250320	180800	295542355	9280	9280	9280	9280	0
92	20250320	180700	295542355	9280	9280	9280	9280	62
93	20250320	180600	295542355	9280	9280	9280	9280	0
94	20250320	180500	295542355	9280	9280	9280	9280	0
95	20250320	180400	295542355	9280	9280	9280	9280	0
96	20250320	180300	295542355	9280	9280	9280	9280	0
97	20250320	180200	295542355	9280	9280	9280	9280	0
98	20250320	180100	295542355	9280	9280	9280	9280	0
99	20250320	180000	295542355	9280	9280	9280	9280	0
100	20250320	175900	295542355	9280	9280	9280	9280	0
101	20250320	175800	295542355	9280	9280	9280	9280	0
102	20250320	175700	295542355	9280	9280	9280	9280	0
103	20250320	175600	295542355	9280	9280	9280	9280	0
104	20250320	175500	295542355	9280	9280	9280	9280	0
105	20250320	175400	295542355	9280	9280	9280	9280	0
106	20250320	175300	295542355	9280	9280	9280	9280	0
107	20250320	175200	295542355	9280	9280	9280	9280	0
108	20250320	175100	295542355	9280	9280	9280	9280	0
109	20250320	175000	295542355	9280	9280	9280	9280	0
110	20250320	174900	295542355	9280	9280	9280	9280	0
111	20250320	174800	295542355	9280	9280	9280	9280	0
112	20250320	174700	295542355	9280	9280	9280	9280	0
113	20250320	174600	295542355	9280	9280	9280	9280	0
114	20250320	174500	295542355	9280	9280	9280	9280	0
115	20250320	174400	295542355	9280	9280	9280	9280	0
116	20250320	174300	295542355	9280	9280	9280	9280	0
117	20250320	174200	295542355	9280	9280	9280	9280	0
118	20250320	174100	295542355	9280	9280	9280	9280	0
119	20250320	174000	295542355	9280	9280	9280	9280	0
120	20250320	173900	295542355	9280	9280	9280	9280	0
121	20250320	173800	295542355	9280	9280	9280	9280	0
122	20250320	173700	295542355	9280	9280	9280	9280	62
123	20250320	173600	295542355	9280	9280	9280	9280	0
124	20250320	173500	295542355	9280	9280	9280	9280	0
125	20250320	173400	295542355	9280	9280	9280	9280	0
126	20250320	173300	295542355	9280	9280	9280	9280	0
127	20250320	173200	295542355	9280	9280	9280	9280	0
128	20250320	173100	295542355	9280	9280	9280	9280	0
129	20250320	173000	295542355	9280	9280	9280	9280	0
130	20250320	172900	295542355	9280	9280	9280	9280	0
131	20250320	172800	295542355	9280	9280	9280	9280	0
132	20250320	172700	295542355	9280	9280	9280	9280	0
133	20250320	172600	295542355	9280	9280	9280	9280	0
134	20250320	172500	295542355	9280	9280	9280	9280	0
135	20250320	172400	295542355	9280	9280	9280	9280	0
136	20250320	172300	295542355	9280	9280	9280	9280	0
137	20250320	172200	295542355	9280	9280	9280	9280	0
138	20250320	172100	295542355	9280	9280	9280	9280	0
139	20250320	172000	295542355	9280	9280	9280	9280	0
140	20250320	171900	295542355	9280	9280	9280	9280	0
141	20250320	171800	295542355	9280	9280	9280	9280	0
142	20250320	171700	295542355	9280	9280	9280	9280	0
143	20250320	171600	295542355	9280	9280	9280	9280	0
144	20250320	171500	295542355	9280	9280	9280	9280	0
145	20250320	171400	295542355	9280	9280	9280	9280	0
146	20250320	171300	295542355	9280	9280	9280	9280	0
147	20250320	171200	295542355	9280	9280	9280	9280	0
148	20250320	171100	295542355	9280	9280	9280	9280	0
149	20250320	171000	295542355	9280	9280	9280	9280	0
150	20250320	170900	295542355	9280	9280	9280	9280	0
151	20250320	170800	295542355	9280	9280	9280	9280	0
152	20250320	170700	295542355	9280	9280	9280	9280	62
153	20250320	170600	295542355	9280	9280	9280	9280	0
154	20250320	170500	295542355	9280	9280	9280	9280	0
155	20250320	170400	295542355	9280	9280	9280	9280	0
156	20250320	170300	295542355	9280	9280	9280	9280	0
157	20250320	170200	295542355	9280	9280	9280	9280	0
158	20250320	170100	295542355	9280	9280	9280	9280	0
159	20250320	170000	295542355	9280	9280	9280	9280	0
160	20250320	165900	295542355	9280	9280	9280	9280	0
161	20250320	165800	295542355	9280	9280	9280	9280	0
162	20250320	165700	295542355	9280	9280	9280	9280	0
163	20250320	165600	295542355	9280	9280	9280	9280	0
164	20250320	165500	295542355	9280	9280	9280	9280	0
165	20250320	165400	295542355	9280	9280	9280	9280	0
166	20250320	165300	295542355	9280	9280	9280	9280	0
167	20250320	165200	295542355	9280	9280	9280	9280	0
168	20250320	165100	295542355	9280	9280	9280	9280	0
169	20250320	165000	295542355	9280	9280	9280	9280	0
170	20250320	164900	295542355	9280	9280	9280	9280	0
171	20250320	164800	295542355	9280	9280	9280	9280	0
172	20250320	164700	295542355	9280	9280	9280	9280	0
173	20250320	164600	295542355	9280	9280	9280	9280	0
174	20250320	164500	295542355	9280	9280	9280	9280	0
175	20250320	164400	295542355	9280	9280	9280	9280	0
176	20250320	164300	295542355	9280	9280	9280	9280	0
177	20250320	164200	295542355	9280	9280	9280	9280	0
178	20250320	164100	295542355	9280	9280	9280	9280	0
179	20250320	164000	295542355	9280	9280	9280	9280	0
180	20250320	163900	295542355	9280	9280	9280	9280	0
181	20250320	163800	295542355	9280	9280	9280	9280	0
182	20250320	163700	295542355	9280	9280	9280	9280	62
183	20250320	163600	295542355	9280	9280	9280	9280	0
184	20250320	163500	295542355	9280	9280	9280	9280	0
185	20250320	163400	295542355	9280	9280	9280	9280	0
186	20250320	163300	295542355	9280	9280	9280	9280	0
187	20250320	163200	295542355	9280	9280	9280	9280	0
188	20250320	163100	295542355	9280	9280	9280	9280	0
189	20250320	163000	295542355	9280	9280	9280	9280	0
190	20250320	162900	295542355	9280	9280	9280	9280	0
191	20250320	162800	295542355	9280	9280	9280	9280	0
192	20250320	162700	295542355	9280	9280	9280	9280	0
193	20250320	162600	295542355	9280	9280	9280	9280	0
194	20250320	162500	295542355	9280	9280	9280	9280	0
195	20250320	162400	295542355	9280	9280	9280	9280	0
196	20250320	162300	295542355	9280	9280	9280	9280	0
197	20250320	162200	295542355	9280	9280	9280	9280	0
198	20250320	162100	295542355	9280	9280	9280	9280	0
199	20250320	162000	295542355	9280	9280	9280	9280	0
200	20250320	161900	295542355	9280	9280	9280	9280	0
201	20250320	161800	295542355	9280	9280	9280	9280	0
202	20250320	161700	295542355	9280	9280	9280	9280	0
203	20250320	161600	295542355	9280	9280	9280	9280	0
204	20250320	161500	295542355	9280	9280	9280	9280	0
205	20250320	161400	295542355	9280	9280	9280	9280	0
206	20250320	161300	295542355	9280	9280	9280	9280	0
207	20250320	161200	295542355	9280	9280	9280	9280	0
208	20250320	161100	295542355	9280	9280	9280	9280	0
209	20250320	161000	295542355	9280	9280	9280	9280	0
210	20250320	160900	295542355	9280	9280	9280	9280	0
211	20250320	160800	295542355	9280	9280	9280	9280	0
212	20250320	160700	295542355	9280	9280	9280	9280	62
213	20250320	160600	295542355	9280	9280	9280	9280	0
214	20250320	160500	295542355	9280	9280	9280	9280	0
215	20250320	160400	295542355	9280	9280	9280	9280	0
216	20250320	160300	295542355	9280	9280	9280	9280	0
217	20250320	160200	295542355	9280	9280	9280	9280	0
218	20250320	160100	295542355	9280	9280	9280	9280	0
219	20250320	160000	295542355	9280	9280	9280	9280	0
220	20250320	155900	295542355	9280	9280	9280	9280	0
221	20250320	155800	295542355	9280	9280	9280	9280	0
222	20250320	155700	295542355	9280	9280	9280	9280	0
223	20250320	155600	295542355	9280	9280	9280	9280	0
224	20250320	155500	295542355	9280	9280	9280	9280	0
225	20250320	155400	295542355	9280	9280	9280	9280	0
226	20250320	155300	295542355	9280	9280	9280	9280	0
227	20250320	155200	295542355	9280	9280	9280	9280	0
228	20250320	155100	295542355	9280	9280	9280	9280	0
229	20250320	155000	295542355	9280	9280	9280	9280	0
230	20250320	154900	295542355	9280	9280	9280	9280	0
231	20250320	154800	295542355	9280	9280	9280	9280	0
232	20250320	154700	295542355	9280	9280	9280	9280	0
233	20250320	154600	295542355	9280	9280	9280	9280	0
234	20250320	154500	295542355	9280	9280	9280	9280	0
235	20250320	154400	295542355	9280	9280	9280	9280	0
236	20250320	154300	295542355	9280	9280	9280	9280	0
237	20250320	154200	295542355	9280	9280	9280	9280	0
238	20250320	154100	295542355	9280	9280	9280	9280	0
239	20250320	154000	295542355	9280	9280	9280	9280	0
240	20250320	153900	295542355	9280	9280	9280	9280	0
241	20250320	153800	295542355	9280	9280	9280	9280	0
242	20250320	153700	295542355	9280	9280	9280	9280	62
243	20250320	153600	295542355	9280	9280	9280	9280	0
244	20250320	153500	295542355	9280	9280	9280	9280	0
245	20250320	153400	295542355	9280	9280	9280	9280	0
246	20250320	153300	295542355	9280	9280	9280	9280	0
247	20250320	153200	295542355	9280	9280	9280	9280	0
248	20250320	153100	295542355	9280	9280	9280	9280	0
249	20250320	153000	295542355	9280	9280	9280	9280	62
250	20250320	152900	294966995	9210	9210	9210	9210	0
251	20250320	152800	294966995	9210	9210	9210	9210	0
252	20250320	152700	294966995	9210	9210	9210	9210	0
253	20250320	152600	294966995	9210	9210	9210	9210	0
254	20250320	152500	294966995	9210	9210	9210	9210	0
255	20250320	152400	294966995	9210	9210	9210	9210	0
256	20250320	152300	294966995	9210	9210	9210	9210	0
257	20250320	152200	294966995	9210	9210	9210	9210	0
258	20250320	152100	294966995	9210	9210	9210	9210	0
259	20250320	152000	294966995	9210	9210	9210	9210	0
260	20250320	151900	294966995	9210	9270	9280	9210	31
261	20250320	151800	294679815	9210	9270	9280	9210	34
262	20250320	151700	294364685	9280	9240	9280	9240	59
263	20250320	151600	293817715	9280	9260	9280	9260	6
264	20250320	151500	293762095	9260	9260	9260	9260	0
265	20250320	151400	293762095	9260	9260	9260	9260	38
266	20250320	151300	293410215	9260	9260	9260	9260	0
267	20250320	151200	293410215	9260	9260	9260	9260	0
268	20250320	151100	293410215	9260	9260	9260	9260	9
269	20250320	151000	293326875	9260	9260	9260	9260	58
270	20250320	150900	292789795	9260	9260	9260	9260	0
271	20250320	150800	292789795	9260	9260	9260	9260	0
272	20250320	150700	292789795	9260	9260	9260	9260	6
273	20250320	150600	292734235	9250	9250	9250	9250	0
274	20250320	150500	292734235	9250	9250	9250	9250	142
275	20250320	150400	291420735	9250	9250	9250	9250	0
276	20250320	150300	291420735	9250	9250	9250	9250	0
277	20250320	150200	291420735	9250	9250	9250	9250	0
278	20250320	150100	291420735	9250	9250	9250	9250	0
279	20250320	150000	291420735	9250	9250	9250	9250	0
280	20250320	145900	291420735	9250	9210	9250	9210	115
281	20250320	145800	290359905	9240	9210	9240	9210	6
282	20250320	145700	290304585	9210	9210	9210	9210	0
283	20250320	145600	290304585	9210	9210	9210	9210	0
284	20250320	145500	290304585	9210	9210	9210	9210	0
285	20250320	145400	290304585	9210	9210	9210	9210	0
286	20250320	145300	290304585	9210	9210	9210	9210	0
287	20250320	145200	290304585	9210	9210	9210	9210	0
288	20250320	145100	290304585	9210	9210	9210	9210	0
289	20250320	145000	290304585	9210	9210	9210	9210	0
290	20250320	144900	290304585	9210	9210	9210	9210	0
291	20250320	144800	290304585	9210	9210	9210	9210	0
292	20250320	144700	290304585	9210	9210	9210	9210	0
293	20250320	144600	290304585	9210	9210	9210	9210	2
294	20250320	144500	290286165	9200	9200	9200	9200	0
295	20250320	144400	290286165	9200	9200	9200	9200	0
296	20250320	144300	290286165	9200	9200	9200	9200	0
297	20250320	144200	290286165	9200	9200	9200	9200	38
298	20250320	144100	289936565	9240	9240	9240	9240	0
299	20250320	144000	289936565	9240	9240	9240	9240	15
300	20250320	143900	289797965	9240	9240	9240	9240	17
301	20250320	143800	289640885	9240	9240	9240	9240	0
302	20250320	143700	289640885	9240	9240	9240	9240	0
303	20250320	143600	289640885	9240	9240	9240	9240	0
304	20250320	143500	289640885	9240	9240	9240	9240	43
305	20250320	143400	289243565	9240	9240	9240	9240	0
306	20250320	143300	289243565	9240	9240	9240	9240	0
307	20250320	143200	289243565	9240	9240	9240	9240	0
308	20250320	143100	289243565	9240	9240	9240	9240	0
309	20250320	143000	289243565	9240	9200	9240	9190	245
310	20250320	142900	286990005	9210	9210	9210	9210	571
311	20250320	142800	281731095	9210	9210	9210	9210	5
312	20250320	142700	281685045	9210	9210	9210	9210	10
313	20250320	142600	281592945	9210	9210	9210	9210	5
314	20250320	142500	281546895	9225	9225	9225	9225	0
315	20250320	142400	281546895	9225	9225	9225	9225	0
316	20250320	142300	281546895	9225	9225	9225	9225	0
317	20250320	142200	281546895	9225	9240	9240	9225	2857
318	20250320	142100	255148475	9240	9260	9260	9240	756
319	20250320	142000	248161805	9260	9260	9260	9260	0
320	20250320	141900	248161805	9260	9260	9260	9260	0
321	20250320	141800	248161805	9260	9260	9260	9260	0
322	20250320	141700	248161805	9260	9260	9260	9260	1
323	20250320	141600	248152545	9260	9260	9260	9260	0
324	20250320	141500	248152545	9260	9260	9260	9260	0
325	20250320	141400	248152545	9260	9260	9260	9260	0
326	20250320	141300	248152545	9260	9265	9265	9260	16
327	20250320	141200	248004355	9260	9260	9260	9260	0
328	20250320	141100	248004355	9260	9260	9260	9260	30
329	20250320	141000	247726555	9250	9250	9250	9250	0
330	20250320	140900	247726555	9250	9250	9250	9250	0
331	20250320	140800	247726555	9250	9250	9250	9250	0
332	20250320	140700	247726555	9250	9250	9250	9250	0
333	20250320	140600	247726555	9250	9250	9250	9250	0
334	20250320	140500	247726555	9250	9250	9250	9250	0
335	20250320	140400	247726555	9250	9250	9250	9250	0
336	20250320	140300	247726555	9250	9250	9250	9250	0
337	20250320	140200	247726555	9250	9280	9280	9250	3
338	20250320	140100	247698775	9250	9250	9250	9250	0
339	20250320	140000	247698775	9250	9250	9250	9250	0
340	20250320	135900	247698775	9250	9250	9250	9250	10
341	20250320	135800	247606275	9250	9250	9250	9250	0
342	20250320	135700	247606275	9250	9250	9250	9250	27
343	20250320	135600	247356525	9250	9250	9250	9250	0
344	20250320	135500	247356525	9250	9250	9250	9250	1
345	20250320	135400	247347275	9280	9280	9280	9280	0
346	20250320	135300	247347275	9280	9280	9280	9280	0
347	20250320	135200	247347275	9280	9280	9280	9280	0
348	20250320	135100	247347275	9280	9280	9280	9280	0
349	20250320	135000	247347275	9280	9280	9280	9280	12
350	20250320	134900	247235915	9280	9280	9280	9280	0
351	20250320	134800	247235915	9280	9280	9280	9280	0
352	20250320	134700	247235915	9280	9280	9280	9280	0
353	20250320	134600	247235915	9280	9280	9280	9280	1
354	20250320	134500	247226635	9250	9250	9250	9250	0
355	20250320	134400	247226635	9250	9250	9250	9250	0
356	20250320	134300	247226635	9250	9250	9250	9250	200
357	20250320	134200	245376635	9260	9260	9260	9260	0
358	20250320	134100	245376635	9260	9260	9260	9260	0
359	20250320	134000	245376635	9260	9260	9260	9260	0
360	20250320	133900	245376635	9260	9260	9260	9260	0
361	20250320	133800	245376635	9260	9260	9260	9260	0
362	20250320	133700	245376635	9260	9260	9260	9260	253
363	20250320	133600	243033855	9270	9270	9270	9270	0
364	20250320	133500	243033855	9270	9280	9280	9270	116
365	20250320	133400	241958375	9280	9280	9280	9280	0
366	20250320	133300	241958375	9280	9280	9280	9280	10
367	20250320	133200	241865575	9310	9310	9310	9310	0
368	20250320	133100	241865575	9310	9310	9310	9310	0
369	20250320	133000	241865575	9310	9300	9310	9300	28
370	20250320	132900	241604915	9300	9300	9300	9300	97
371	20250320	132800	240702815	9290	9290	9290	9290	0
372	20250320	132700	240702815	9290	9290	9290	9290	2
373	20250320	132600	240684235	9310	9310	9310	9310	0
374	20250320	132500	240684235	9310	9310	9310	9310	0
375	20250320	132400	240684235	9310	9310	9310	9310	0
376	20250320	132300	240684235	9310	9310	9310	9310	0
377	20250320	132200	240684235	9310	9310	9310	9310	0
378	20250320	132100	240684235	9310	9310	9310	9310	0
379	20250320	132000	240684235	9310	9310	9310	9310	0
380	20250320	131900	240684235	9310	9310	9310	9310	0
381	20250320	131800	240684235	9310	9310	9310	9310	0
382	20250320	131700	240684235	9310	9310	9310	9310	0
383	20250320	131600	240684235	9310	9310	9310	9310	0
384	20250320	131500	240684235	9310	9310	9310	9310	0
385	20250320	131400	240684235	9310	9310	9310	9310	0
386	20250320	131300	240684235	9310	9310	9310	9310	10
387	20250320	131200	240591135	9300	9300	9300	9300	41
388	20250320	131100	240209835	9300	9300	9300	9300	100
389	20250320	131000	239279835	9280	9280	9280	9280	4
390	20250320	130900	239242715	9320	9320	9320	9320	0
391	20250320	130800	239242715	9320	9320	9320	9320	0
392	20250320	130700	239242715	9320	9320	9320	9320	0
393	20250320	130600	239242715	9320	9320	9320	9320	0
394	20250320	130500	239242715	9320	9320	9320	9320	0
395	20250320	130400	239242715	9320	9320	9320	9320	0
396	20250320	130300	239242715	9320	9320	9320	9320	0
397	20250320	130200	239242715	9320	9320	9320	9320	0
398	20250320	130100	239242715	9320	9320	9320	9320	0
399	20250320	130000	239242715	9320	9320	9320	9320	1
400	20250320	125900	239233395	9320	9320	9320	9320	0
401	20250320	125800	239233395	9320	9320	9320	9320	0
402	20250320	125700	239233395	9320	9320	9320	9320	0
403	20250320	125600	239233395	9320	9320	9320	9320	0
404	20250320	125500	239233395	9320	9320	9320	9320	59
405	20250320	125400	238683515	9320	9320	9320	9320	0
406	20250320	125300	238683515	9320	9320	9320	9320	0
407	20250320	125200	238683515	9320	9320	9320	9320	0
408	20250320	125100	238683515	9320	9320	9320	9320	0
409	20250320	125000	238683515	9320	9320	9320	9320	0
410	20250320	124900	238683515	9320	9295	9320	9295	142
411	20250320	124800	237360150	9270	9300	9300	9270	50
412	20250320	124700	236896620	9310	9310	9310	9310	2
413	20250320	124600	236878000	9320	9320	9320	9320	0
414	20250320	124500	236878000	9320	9300	9350	9300	10003
415	20250320	124400	143523030	9310	9310	9310	9310	0
416	20250320	124300	143523030	9310	9310	9310	9310	0
417	20250320	124200	143523030	9310	9310	9310	9310	0
418	20250320	124100	143523030	9310	9310	9310	9310	50
419	20250320	124000	143057530	9310	9310	9310	9310	0
420	20250320	123900	143057530	9310	9300	9310	9300	925
421	20250320	123800	134450780	9300	9260	9300	9260	5001
422	20250320	123700	88028550	9260	9260	9260	9260	21
423	20250320	123600	87834090	9260	9260	9260	9260	28
424	20250320	123500	87574810	9260	9240	9260	9240	272
425	20250320	123400	85060090	9250	9240	9250	9240	91
426	20250320	123300	84219240	9240	9240	9240	9240	0
427	20250320	123200	84219240	9240	9240	9240	9240	0
428	20250320	123100	84219240	9240	9240	9240	9240	0
429	20250320	123000	84219240	9240	9240	9240	9240	5
430	20250320	122900	84173040	9250	9250	9250	9250	1
431	20250320	122800	84163790	9250	9250	9250	9250	0
432	20250320	122700	84163790	9250	9250	9250	9250	0
433	20250320	122600	84163790	9250	9250	9250	9250	1
434	20250320	122500	84154540	9250	9250	9250	9250	0
435	20250320	122400	84154540	9250	9250	9250	9240	20
436	20250320	122300	83969550	9260	9260	9260	9260	0
437	20250320	122200	83969550	9260	9260	9260	9260	0
438	20250320	122100	83969550	9260	9260	9260	9260	0
439	20250320	122000	83969550	9260	9260	9260	9260	0
440	20250320	121900	83969550	9260	9260	9260	9260	1
441	20250320	121800	83960290	9260	9260	9260	9260	0
442	20250320	121700	83960290	9260	9260	9260	9260	0
443	20250320	121600	83960290	9260	9260	9260	9260	0
444	20250320	121500	83960290	9260	9260	9260	9260	1
445	20250320	121400	83951030	9260	9250	9260	9240	221
446	20250320	121300	81908310	9240	9240	9240	9240	0
447	20250320	121200	81908310	9240	9240	9240	9240	0
448	20250320	121100	81908310	9240	9240	9240	9240	0
449	20250320	121000	81908310	9240	9240	9240	9240	0
450	20250320	120900	81908310	9240	9240	9240	9240	0
451	20250320	120800	81908310	9240	9240	9240	9240	0
452	20250320	120700	81908310	9240	9240	9240	9240	0
453	20250320	120600	81908310	9240	9240	9240	9240	0
454	20250320	120500	81908310	9240	9240	9240	9240	0
455	20250320	120400	81908310	9240	9240	9240	9240	0
456	20250320	120300	81908310	9240	9240	9240	9240	0
457	20250320	120200	81908310	9240	9240	9240	9240	0
458	20250320	120100	81908310	9240	9240	9240	9240	0
459	20250320	120000	81908310	9240	9240	9240	9240	0
460	20250320	115900	81908310	9240	9260	9260	9240	6
461	20250320	115800	81852850	9260	9260	9260	9260	24
462	20250320	115700	81630610	9270	9270	9270	9270	0
463	20250320	115600	81630610	9270	9270	9270	9270	0
464	20250320	115500	81630610	9270	9270	9270	9270	0
465	20250320	115400	81630610	9270	9270	9270	9270	8
466	20250320	115300	81556450	9260	9240	9260	9240	179
467	20250320	115200	79901190	9250	9250	9250	9250	0
468	20250320	115100	79901190	9250	9250	9250	9250	0
469	20250320	115000	79901190	9250	9250	9250	9250	0
470	20250320	114900	79901190	9250	9250	9250	9250	0
471	20250320	114800	79901190	9250	9250	9250	9250	0
472	20250320	114700	79901190	9250	9250	9250	9250	0
473	20250320	114600	79901190	9250	9250	9250	9250	0
474	20250320	114500	79901190	9250	9250	9250	9250	18
475	20250320	114400	79734690	9250	9250	9250	9250	111
476	20250320	114300	78707940	9250	9250	9250	9250	0
477	20250320	114200	78707940	9250	9250	9250	9250	0
478	20250320	114100	78707940	9250	9250	9250	9250	0
479	20250320	114000	78707940	9250	9250	9250	9250	0
480	20250320	113900	78707940	9250	9250	9250	9250	0
481	20250320	113800	78707940	9250	9250	9250	9250	30
482	20250320	113700	78430440	9260	9260	9260	9260	28
483	20250320	113600	78171160	9260	9260	9260	9260	0
484	20250320	113500	78171160	9260	9260	9260	9260	0
485	20250320	113400	78171160	9260	9260	9260	9260	0
486	20250320	113300	78171160	9260	9260	9260	9260	33
487	20250320	113200	77865580	9260	9260	9260	9260	0
488	20250320	113100	77865580	9260	9260	9260	9260	12
489	20250320	113000	77754460	9260	9260	9260	9260	0
490	20250320	112900	77754460	9260	9260	9260	9260	0
491	20250320	112800	77754460	9260	9260	9260	9260	0
492	20250320	112700	77754460	9260	9260	9260	9260	0
493	20250320	112600	77754460	9260	9260	9260	9260	7
494	20250320	112500	77689640	9280	9280	9280	9280	0
495	20250320	112400	77689640	9280	9280	9280	9280	0
496	20250320	112300	77689640	9280	9280	9280	9280	0
497	20250320	112200	77689640	9280	9280	9280	9280	0
498	20250320	112100	77689640	9280	9280	9280	9280	0
499	20250320	112000	77689640	9280	9260	9280	9260	7
500	20250320	111900	77624800	9280	9280	9280	9280	0
501	20250320	111800	77624800	9280	9270	9280	9270	51
502	20250320	111700	77152020	9280	9280	9280	9280	1
503	20250320	111600	77142740	9290	9290	9290	9290	0
504	20250320	111500	77142740	9290	9280	9290	9280	26
505	20250320	111400	76901400	9280	9280	9280	9280	1
506	20250320	111300	76892120	9270	9270	9270	9270	0
507	20250320	111200	76892120	9270	9270	9270	9270	0
508	20250320	111100	76892120	9270	9270	9270	9270	5
509	20250320	111000	76845770	9270	9280	9280	9270	154
510	20250320	110900	75416750	9280	9290	9290	9280	49
511	20250320	110800	74961640	9290	9280	9290	9280	81
512	20250320	110700	74209730	9290	9280	9290	9280	427
513	20250320	110600	70246420	9280	9280	9280	9280	9
514	20250320	110500	70162900	9280	9280	9280	9280	4
515	20250320	110400	70125780	9280	9280	9280	9280	53
516	20250320	110300	69633940	9280	9280	9280	9280	0
517	20250320	110200	69633940	9280	9280	9280	9280	0
518	20250320	110100	69633940	9280	9270	9280	9270	21
519	20250320	110000	69439070	9280	9270	9280	9270	62
520	20250320	105900	68864170	9270	9270	9270	9270	305
521	20250320	105800	66036820	9270	9260	9270	9260	424
522	20250320	105700	62108000	9250	9220	9250	9220	1830
523	20250320	105600	45198140	9220	9220	9220	9220	1
524	20250320	105500	45188920	9220	9220	9220	9220	0
525	20250320	105400	45188920	9220	9220	9220	9220	0
526	20250320	105300	45188920	9220	9240	9240	9220	61
527	20250320	105200	44625300	9240	9220	9240	9220	3
528	20250320	105100	44597610	9230	9230	9230	9230	0
529	20250320	105000	44597610	9230	9230	9230	9230	0
530	20250320	104900	44597610	9230	9230	9230	9230	0
531	20250320	104800	44597610	9230	9230	9240	9230	110
532	20250320	104700	43581380	9230	9230	9230	9230	1
533	20250320	104600	43572150	9230	9230	9230	9230	0
534	20250320	104500	43572150	9230	9220	9230	9220	42
535	20250320	104400	43184650	9230	9230	9230	9230	0
536	20250320	104300	43184650	9230	9230	9230	9230	0
537	20250320	104200	43184650	9230	9230	9230	9230	0
538	20250320	104100	43184650	9230	9230	9230	9230	8
539	20250320	104000	43110810	9230	9230	9230	9230	150
540	20250320	103900	41726310	9220	9220	9220	9220	0
541	20250320	103800	41726310	9220	9220	9220	9220	0
542	20250320	103700	41726310	9220	9230	9230	9220	18
543	20250320	103600	41560220	9230	9220	9230	9210	729
544	20250320	103500	34845290	9230	9230	9230	9230	32
545	20250320	103400	34549930	9230	9230	9230	9230	3
546	20250320	103300	34522240	9230	9230	9230	9230	26
547	20250320	103200	34282260	9220	9220	9220	9220	0
548	20250320	103100	34282260	9220	9220	9220	9220	3
549	20250320	103000	34254600	9220	9220	9220	9220	0
550	20250320	102900	34254600	9220	9220	9220	9220	108
551	20250320	102800	33258840	9220	9220	9220	9220	0
552	20250320	102700	33258840	9220	9220	9220	9220	0
553	20250320	102600	33258840	9220	9210	9220	9210	21
554	20250320	102500	33065350	9210	9220	9220	9210	64
555	20250320	102400	32475310	9220	9220	9220	9220	104
556	20250320	102300	31516430	9230	9230	9230	9230	0
557	20250320	102200	31516430	9230	9230	9230	9230	0
558	20250320	102100	31516430	9230	9230	9230	9230	0
559	20250320	102000	31516430	9230	9230	9230	9230	0
560	20250320	101900	31516430	9230	9230	9230	9220	3
561	20250320	101800	31488750	9230	9230	9230	9230	0
562	20250320	101700	31488750	9230	9230	9230	9230	4
563	20250320	101600	31451830	9230	9220	9230	9220	29
564	20250320	101500	31184320	9230	9230	9230	9230	51
565	20250320	101400	30713590	9230	9230	9230	9230	0
566	20250320	101300	30713590	9230	9230	9230	9230	46
567	20250320	101200	30289010	9230	9230	9230	9230	0
568	20250320	101100	30289010	9230	9230	9230	9230	23
569	20250320	101000	30076720	9230	9230	9230	9230	0
570	20250320	100900	30076720	9230	9230	9230	9230	1
571	20250320	100800	30067490	9230	9210	9230	9210	1030
572	20250320	100700	20580210	9200	9200	9200	9200	0
573	20250320	100600	20580210	9200	9200	9200	9200	0
574	20250320	100500	20580210	9200	9200	9200	9200	2
575	20250320	100400	20561810	9200	9200	9200	9190	27
576	20250320	100300	20313520	9200	9200	9200	9200	0
577	20250320	100200	20313520	9200	9200	9200	9200	66
578	20250320	100100	19706320	9200	9200	9200	9200	0
579	20250320	100000	19706320	9200	9200	9200	9200	0
580	20250320	095900	19706320	9200	9210	9210	9200	155
581	20250320	095800	18280290	9210	9210	9210	9210	0
582	20250320	095700	18280290	9210	9210	9210	9210	0
583	20250320	095600	18280290	9210	9210	9210	9210	0
584	20250320	095500	18280290	9210	9210	9210	9200	84
585	20250320	095400	17507190	9210	9210	9210	9210	0
586	20250320	095300	17507190	9210	9210	9210	9210	0
587	20250320	095200	17507190	9210	9210	9210	9210	0
588	20250320	095100	17507190	9210	9210	9210	9210	2
589	20250320	095000	17488770	9210	9210	9210	9200	52
590	20250320	094900	17009970	9220	9220	9220	9220	0
591	20250320	094800	17009970	9220	9200	9220	9200	14
592	20250320	094700	16880910	9240	9240	9240	9240	0
593	20250320	094600	16880910	9240	9240	9240	9240	0
594	20250320	094500	16880910	9240	9200	9240	9200	126
595	20250320	094400	15720450	9200	9190	9200	9190	11
596	20250320	094300	15619340	9190	9190	9200	9190	54
597	20250320	094200	15122960	9200	9200	9200	9200	0
598	20250320	094100	15122960	9200	9180	9200	9180	119
599	20250320	094000	14030480	9190	9220	9220	9190	405
600	20250320	093900	10304280	9220	9220	9220	9220	11
601	20250320	093800	10202860	9240	9240	9240	9240	0
602	20250320	093700	10202860	9240	9240	9240	9240	1
603	20250320	093600	10193620	9240	9240	9240	9230	24
604	20250320	093500	9971890	9240	9230	9240	9230	51
605	20250320	093400	9501000	9220	9220	9220	9220	0
606	20250320	093300	9501000	9220	9220	9220	9220	98
607	20250320	093200	8597440	9220	9220	9220	9220	0
608	20250320	093100	8597440	9220	9220	9220	9220	0
609	20250320	093000	8597440	9220	9220	9220	9220	0
610	20250320	092900	8597440	9220	9220	9220	9220	15
611	20250320	092800	8459140	9220	9220	9220	9220	7
612	20250320	092700	8394600	9170	9200	9200	9170	514
613	20250320	092600	3678600	9210	9220	9220	9210	147
614	20250320	092500	2324280	9220	9230	9230	9220	23
615	20250320	092400	2112020	9220	9230	9230	9220	6
616	20250320	092300	2056650	9260	9260	9260	9260	0
617	20250320	092200	2056650	9260	9220	9260	9220	6
618	20250320	092100	2001290	9220	9220	9220	9220	0
619	20250320	092000	2001290	9220	9220	9220	9220	0
620	20250320	091900	2001290	9220	9220	9220	9220	0
621	20250320	091800	2001290	9220	9230	9230	9220	20
622	20250320	091700	1816730	9230	9230	9230	9230	0
623	20250320	091600	1816730	9230	9230	9230	9230	14
624	20250320	091500	1687510	9230	9230	9230	9230	20
625	20250320	091400	1502910	9210	9210	9210	9210	0
626	20250320	091300	1502910	9210	9210	9210	9210	44
627	20250320	091200	1097670	9210	9210	9210	9210	1
628	20250320	091100	1088460	9210	9270	9270	9210	21
629	20250320	091000	894990	9210	9210	9210	9210	0
630	20250320	090900	894990	9210	9210	9210	9210	0
631	20250320	090800	894990	9210	9210	9210	9210	0
632	20250320	090700	894990	9210	9210	9210	9210	0
633	20250320	090600	894990	9210	9210	9210	9210	0
634	20250320	090500	894990	9210	9220	9220	9210	33
635	20250320	090400	590940	9210	9210	9210	9210	25
636	20250320	090300	360690	9210	9280	9280	9210	11
637	20250320	090200	259280	9260	9260	9260	9260	7
638	20250320	090100	194460	9260	9260	9260	9260	0
639	20250320	090000	194460	9260	9260	9260	9260	21