KissMeData/215360/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	204900	175191855	9790	9790	9790	9790	164
3	20250320	204800	175191855	9790	9790	9790	9790	0
4	20250320	204700	175191855	9790	9790	9790	9790	0
5	20250320	204600	175191855	9790	9790	9790	9790	0
6	20250320	204500	175191855	9790	9790	9790	9790	0
7	20250320	204400	175191855	9790	9790	9790	9790	0
8	20250320	204300	175191855	9790	9790	9790	9790	0
9	20250320	204200	175191855	9790	9790	9790	9790	0
10	20250320	204100	175191855	9790	9790	9790	9790	0
11	20250320	204000	175191855	9790	9790	9790	9790	0
12	20250320	203900	175191855	9790	9790	9790	9790	0
13	20250320	203800	175191855	9790	9790	9790	9790	0
14	20250320	203700	175191855	9790	9790	9790	9790	0
15	20250320	203600	175191855	9790	9790	9790	9790	0
16	20250320	203500	175191855	9790	9790	9790	9790	0
17	20250320	203400	175191855	9790	9790	9790	9790	0
18	20250320	203300	175191855	9790	9790	9790	9790	0
19	20250320	203200	175191855	9790	9790	9790	9790	0
20	20250320	203100	175191855	9790	9790	9790	9790	0
21	20250320	203000	175191855	9790	9790	9790	9790	0
22	20250320	202900	175191855	9790	9790	9790	9790	0
23	20250320	202800	175191855	9790	9790	9790	9790	0
24	20250320	202700	175191855	9790	9790	9790	9790	0
25	20250320	202600	175191855	9790	9790	9790	9790	0
26	20250320	202500	175191855	9790	9790	9790	9790	0
27	20250320	202400	175191855	9790	9790	9790	9790	0
28	20250320	202300	175191855	9790	9790	9790	9790	0
29	20250320	202200	175191855	9790	9790	9790	9790	0
30	20250320	202100	175191855	9790	9790	9790	9790	0
31	20250320	202000	175191855	9790	9790	9790	9790	0
32	20250320	201900	175191855	9790	9790	9790	9790	164
33	20250320	201800	175191855	9790	9790	9790	9790	0
34	20250320	201700	175191855	9790	9790	9790	9790	0
35	20250320	201600	175191855	9790	9790	9790	9790	0
36	20250320	201500	175191855	9790	9790	9790	9790	0
37	20250320	201400	175191855	9790	9790	9790	9790	0
38	20250320	201300	175191855	9790	9790	9790	9790	0
39	20250320	201200	175191855	9790	9790	9790	9790	0
40	20250320	201100	175191855	9790	9790	9790	9790	0
41	20250320	201000	175191855	9790	9790	9790	9790	0
42	20250320	200900	175191855	9790	9790	9790	9790	0
43	20250320	200800	175191855	9790	9790	9790	9790	0
44	20250320	200700	175191855	9790	9790	9790	9790	0
45	20250320	200600	175191855	9790	9790	9790	9790	0
46	20250320	200500	175191855	9790	9790	9790	9790	0
47	20250320	200400	175191855	9790	9790	9790	9790	0
48	20250320	200300	175191855	9790	9790	9790	9790	0
49	20250320	200200	175191855	9790	9790	9790	9790	0
50	20250320	200100	175191855	9790	9790	9790	9790	0
51	20250320	200000	175191855	9790	9790	9790	9790	0
52	20250320	195900	175191855	9790	9790	9790	9790	0
53	20250320	195800	175191855	9790	9790	9790	9790	0
54	20250320	195700	175191855	9790	9790	9790	9790	0
55	20250320	195600	175191855	9790	9790	9790	9790	0
56	20250320	195500	175191855	9790	9790	9790	9790	0
57	20250320	195400	175191855	9790	9790	9790	9790	0
58	20250320	195300	175191855	9790	9790	9790	9790	0
59	20250320	195200	175191855	9790	9790	9790	9790	0
60	20250320	195100	175191855	9790	9790	9790	9790	0
61	20250320	195000	175191855	9790	9790	9790	9790	0
62	20250320	194900	175191855	9790	9790	9790	9790	164
63	20250320	194800	175191855	9790	9790	9790	9790	0
64	20250320	194700	175191855	9790	9790	9790	9790	0
65	20250320	194600	175191855	9790	9790	9790	9790	0
66	20250320	194500	175191855	9790	9790	9790	9790	0
67	20250320	194400	175191855	9790	9790	9790	9790	0
68	20250320	194300	175191855	9790	9790	9790	9790	0
69	20250320	194200	175191855	9790	9790	9790	9790	0
70	20250320	194100	175191855	9790	9790	9790	9790	0
71	20250320	194000	175191855	9790	9790	9790	9790	0
72	20250320	193900	175191855	9790	9790	9790	9790	0
73	20250320	193800	175191855	9790	9790	9790	9790	0
74	20250320	193700	175191855	9790	9790	9790	9790	0
75	20250320	193600	175191855	9790	9790	9790	9790	0
76	20250320	193500	175191855	9790	9790	9790	9790	0
77	20250320	193400	175191855	9790	9790	9790	9790	0
78	20250320	193300	175191855	9790	9790	9790	9790	0
79	20250320	193200	175191855	9790	9790	9790	9790	0
80	20250320	193100	175191855	9790	9790	9790	9790	0
81	20250320	193000	175191855	9790	9790	9790	9790	0
82	20250320	192900	175191855	9790	9790	9790	9790	0
83	20250320	192800	175191855	9790	9790	9790	9790	0
84	20250320	192700	175191855	9790	9790	9790	9790	0
85	20250320	192600	175191855	9790	9790	9790	9790	0
86	20250320	192500	175191855	9790	9790	9790	9790	0
87	20250320	192400	175191855	9790	9790	9790	9790	0
88	20250320	192300	175191855	9790	9790	9790	9790	0
89	20250320	192200	175191855	9790	9790	9790	9790	0
90	20250320	192100	175191855	9790	9790	9790	9790	0
91	20250320	192000	175191855	9790	9790	9790	9790	0
92	20250320	191900	175191855	9790	9790	9790	9790	164
93	20250320	191800	175191855	9790	9790	9790	9790	0
94	20250320	191700	175191855	9790	9790	9790	9790	0
95	20250320	191600	175191855	9790	9790	9790	9790	0
96	20250320	191500	175191855	9790	9790	9790	9790	0
97	20250320	191400	175191855	9790	9790	9790	9790	0
98	20250320	191300	175191855	9790	9790	9790	9790	0
99	20250320	191200	175191855	9790	9790	9790	9790	0
100	20250320	191100	175191855	9790	9790	9790	9790	0
101	20250320	191000	175191855	9790	9790	9790	9790	0
102	20250320	190900	175191855	9790	9790	9790	9790	0
103	20250320	190800	175191855	9790	9790	9790	9790	0
104	20250320	190700	175191855	9790	9790	9790	9790	0
105	20250320	190600	175191855	9790	9790	9790	9790	0
106	20250320	190500	175191855	9790	9790	9790	9790	0
107	20250320	190400	175191855	9790	9790	9790	9790	0
108	20250320	190300	175191855	9790	9790	9790	9790	0
109	20250320	190200	175191855	9790	9790	9790	9790	0
110	20250320	190100	175191855	9790	9790	9790	9790	0
111	20250320	190000	175191855	9790	9790	9790	9790	0
112	20250320	185900	175191855	9790	9790	9790	9790	0
113	20250320	185800	175191855	9790	9790	9790	9790	0
114	20250320	185700	175191855	9790	9790	9790	9790	0
115	20250320	185600	175191855	9790	9790	9790	9790	0
116	20250320	185500	175191855	9790	9790	9790	9790	0
117	20250320	185400	175191855	9790	9790	9790	9790	0
118	20250320	185300	175191855	9790	9790	9790	9790	0
119	20250320	185200	175191855	9790	9790	9790	9790	0
120	20250320	185100	175191855	9790	9790	9790	9790	0
121	20250320	185000	175191855	9790	9790	9790	9790	0
122	20250320	184900	175191855	9790	9790	9790	9790	164
123	20250320	184800	175191855	9790	9790	9790	9790	0
124	20250320	184700	175191855	9790	9790	9790	9790	0
125	20250320	184600	175191855	9790	9790	9790	9790	0
126	20250320	184500	175191855	9790	9790	9790	9790	0
127	20250320	184400	175191855	9790	9790	9790	9790	0
128	20250320	184300	175191855	9790	9790	9790	9790	0
129	20250320	184200	175191855	9790	9790	9790	9790	0
130	20250320	184100	175191855	9790	9790	9790	9790	0
131	20250320	184000	175191855	9790	9790	9790	9790	0
132	20250320	183900	175191855	9790	9790	9790	9790	0
133	20250320	183800	175191855	9790	9790	9790	9790	0
134	20250320	183700	175191855	9790	9790	9790	9790	0
135	20250320	183600	175191855	9790	9790	9790	9790	0
136	20250320	183500	175191855	9790	9790	9790	9790	0
137	20250320	183400	175191855	9790	9790	9790	9790	0
138	20250320	183300	175191855	9790	9790	9790	9790	0
139	20250320	183200	175191855	9790	9790	9790	9790	0
140	20250320	183100	175191855	9790	9790	9790	9790	0
141	20250320	183000	175191855	9790	9790	9790	9790	0
142	20250320	182900	175191855	9790	9790	9790	9790	0
143	20250320	182800	175191855	9790	9790	9790	9790	0
144	20250320	182700	175191855	9790	9790	9790	9790	0
145	20250320	182600	175191855	9790	9790	9790	9790	0
146	20250320	182500	175191855	9790	9790	9790	9790	0
147	20250320	182400	175191855	9790	9790	9790	9790	0
148	20250320	182300	175191855	9790	9790	9790	9790	0
149	20250320	182200	175191855	9790	9790	9790	9790	0
150	20250320	182100	175191855	9790	9790	9790	9790	0
151	20250320	182000	175191855	9790	9790	9790	9790	0
152	20250320	181900	175191855	9790	9790	9790	9790	164
153	20250320	181800	175191855	9790	9790	9790	9790	0
154	20250320	181700	175191855	9790	9790	9790	9790	0
155	20250320	181600	175191855	9790	9790	9790	9790	0
156	20250320	181500	175191855	9790	9790	9790	9790	0
157	20250320	181400	175191855	9790	9790	9790	9790	0
158	20250320	181300	175191855	9790	9790	9790	9790	0
159	20250320	181200	175191855	9790	9790	9790	9790	0
160	20250320	181100	175191855	9790	9790	9790	9790	0
161	20250320	181000	175191855	9790	9790	9790	9790	0
162	20250320	180900	175191855	9790	9790	9790	9790	0
163	20250320	180800	175191855	9790	9790	9790	9790	0
164	20250320	180700	175191855	9790	9790	9790	9790	0
165	20250320	180600	175191855	9790	9790	9790	9790	0
166	20250320	180500	175191855	9790	9790	9790	9790	0
167	20250320	180400	175191855	9790	9790	9790	9790	0
168	20250320	180300	175191855	9790	9790	9790	9790	0
169	20250320	180200	175191855	9790	9790	9790	9790	0
170	20250320	180100	175191855	9790	9790	9790	9790	0
171	20250320	180000	175191855	9790	9790	9790	9790	0
172	20250320	175900	175191855	9790	9790	9790	9790	0
173	20250320	175800	175191855	9790	9790	9790	9790	0
174	20250320	175700	175191855	9790	9790	9790	9790	0
175	20250320	175600	175191855	9790	9790	9790	9790	0
176	20250320	175500	175191855	9790	9790	9790	9790	0
177	20250320	175400	175191855	9790	9790	9790	9790	0
178	20250320	175300	175191855	9790	9790	9790	9790	0
179	20250320	175200	175191855	9790	9790	9790	9790	0
180	20250320	175100	175191855	9790	9790	9790	9790	0
181	20250320	175000	175191855	9790	9790	9790	9790	0
182	20250320	174900	175191855	9790	9790	9790	9790	164
183	20250320	174800	175191855	9790	9790	9790	9790	0
184	20250320	174700	175191855	9790	9790	9790	9790	0
185	20250320	174600	175191855	9790	9790	9790	9790	0
186	20250320	174500	175191855	9790	9790	9790	9790	0
187	20250320	174400	175191855	9790	9790	9790	9790	0
188	20250320	174300	175191855	9790	9790	9790	9790	0
189	20250320	174200	175191855	9790	9790	9790	9790	0
190	20250320	174100	175191855	9790	9790	9790	9790	0
191	20250320	174000	175191855	9790	9790	9790	9790	0
192	20250320	173900	175191855	9790	9790	9790	9790	0
193	20250320	173800	175191855	9790	9790	9790	9790	0
194	20250320	173700	175191855	9790	9790	9790	9790	0
195	20250320	173600	175191855	9790	9790	9790	9790	0
196	20250320	173500	175191855	9790	9790	9790	9790	0
197	20250320	173400	175191855	9790	9790	9790	9790	0
198	20250320	173300	175191855	9790	9790	9790	9790	0
199	20250320	173200	175191855	9790	9790	9790	9790	0
200	20250320	173100	175191855	9790	9790	9790	9790	0
201	20250320	173000	175191855	9790	9790	9790	9790	0
202	20250320	172900	175191855	9790	9790	9790	9790	0
203	20250320	172800	175191855	9790	9790	9790	9790	0
204	20250320	172700	175191855	9790	9790	9790	9790	0
205	20250320	172600	175191855	9790	9790	9790	9790	0
206	20250320	172500	175191855	9790	9790	9790	9790	0
207	20250320	172400	175191855	9790	9790	9790	9790	0
208	20250320	172300	175191855	9790	9790	9790	9790	0
209	20250320	172200	175191855	9790	9790	9790	9790	0
210	20250320	172100	175191855	9790	9790	9790	9790	0
211	20250320	172000	175191855	9790	9790	9790	9790	0
212	20250320	171900	175191855	9790	9790	9790	9790	164
213	20250320	171800	175191855	9790	9790	9790	9790	0
214	20250320	171700	175191855	9790	9790	9790	9790	0
215	20250320	171600	175191855	9790	9790	9790	9790	0
216	20250320	171500	175191855	9790	9790	9790	9790	0
217	20250320	171400	175191855	9790	9790	9790	9790	0
218	20250320	171300	175191855	9790	9790	9790	9790	0
219	20250320	171200	175191855	9790	9790	9790	9790	0
220	20250320	171100	175191855	9790	9790	9790	9790	0
221	20250320	171000	175191855	9790	9790	9790	9790	0
222	20250320	170900	175191855	9790	9790	9790	9790	0
223	20250320	170800	175191855	9790	9790	9790	9790	0
224	20250320	170700	175191855	9790	9790	9790	9790	0
225	20250320	170600	175191855	9790	9790	9790	9790	0
226	20250320	170500	175191855	9790	9790	9790	9790	0
227	20250320	170400	175191855	9790	9790	9790	9790	0
228	20250320	170300	175191855	9790	9790	9790	9790	0
229	20250320	170200	175191855	9790	9790	9790	9790	0
230	20250320	170100	175191855	9790	9790	9790	9790	0
231	20250320	170000	175191855	9790	9790	9790	9790	0
232	20250320	165900	175191855	9790	9790	9790	9790	0
233	20250320	165800	175191855	9790	9790	9790	9790	0
234	20250320	165700	175191855	9790	9790	9790	9790	0
235	20250320	165600	175191855	9790	9790	9790	9790	0
236	20250320	165500	175191855	9790	9790	9790	9790	0
237	20250320	165400	175191855	9790	9790	9790	9790	0
238	20250320	165300	175191855	9790	9790	9790	9790	0
239	20250320	165200	175191855	9790	9790	9790	9790	0
240	20250320	165100	175191855	9790	9790	9790	9790	0
241	20250320	165000	175191855	9790	9790	9790	9790	0
242	20250320	164900	175191855	9790	9790	9790	9790	164
243	20250320	164800	175191855	9790	9790	9790	9790	0
244	20250320	164700	175191855	9790	9790	9790	9790	0
245	20250320	164600	175191855	9790	9790	9790	9790	0
246	20250320	164500	175191855	9790	9790	9790	9790	0
247	20250320	164400	175191855	9790	9790	9790	9790	0
248	20250320	164300	175191855	9790	9790	9790	9790	0
249	20250320	164200	175191855	9790	9790	9790	9790	0
250	20250320	164100	175191855	9790	9790	9790	9790	0
251	20250320	164000	175191855	9790	9790	9790	9790	0
252	20250320	163900	175191855	9790	9790	9790	9790	0
253	20250320	163800	175191855	9790	9790	9790	9790	0
254	20250320	163700	175191855	9790	9790	9790	9790	0
255	20250320	163600	175191855	9790	9790	9790	9790	0
256	20250320	163500	175191855	9790	9790	9790	9790	0
257	20250320	163400	175191855	9790	9790	9790	9790	0
258	20250320	163300	175191855	9790	9790	9790	9790	0
259	20250320	163200	175191855	9790	9790	9790	9790	0
260	20250320	163100	175191855	9790	9790	9790	9790	0
261	20250320	163000	175191855	9790	9790	9790	9790	0
262	20250320	162900	175191855	9790	9790	9790	9790	0
263	20250320	162800	175191855	9790	9790	9790	9790	0
264	20250320	162700	175191855	9790	9790	9790	9790	0
265	20250320	162600	175191855	9790	9790	9790	9790	0
266	20250320	162500	175191855	9790	9790	9790	9790	0
267	20250320	162400	175191855	9790	9790	9790	9790	0
268	20250320	162300	175191855	9790	9790	9790	9790	0
269	20250320	162200	175191855	9790	9790	9790	9790	0
270	20250320	162100	175191855	9790	9790	9790	9790	0
271	20250320	162000	175191855	9790	9790	9790	9790	0
272	20250320	161900	175191855	9790	9790	9790	9790	164
273	20250320	161800	175191855	9790	9790	9790	9790	0
274	20250320	161700	175191855	9790	9790	9790	9790	0
275	20250320	161600	175191855	9790	9790	9790	9790	0
276	20250320	161500	175191855	9790	9790	9790	9790	0
277	20250320	161400	175191855	9790	9790	9790	9790	0
278	20250320	161300	175191855	9790	9790	9790	9790	0
279	20250320	161200	175191855	9790	9790	9790	9790	0
280	20250320	161100	175191855	9790	9790	9790	9790	0
281	20250320	161000	175191855	9790	9790	9790	9790	0
282	20250320	160900	175191855	9790	9790	9790	9790	0
283	20250320	160800	175191855	9790	9790	9790	9790	0
284	20250320	160700	175191855	9790	9790	9790	9790	0
285	20250320	160600	175191855	9790	9790	9790	9790	0
286	20250320	160500	175191855	9790	9790	9790	9790	0
287	20250320	160400	175191855	9790	9790	9790	9790	0
288	20250320	160300	175191855	9790	9790	9790	9790	0
289	20250320	160200	175191855	9790	9790	9790	9790	0
290	20250320	160100	175191855	9790	9790	9790	9790	0
291	20250320	160000	175191855	9790	9790	9790	9790	0
292	20250320	155900	175191855	9790	9790	9790	9790	0
293	20250320	155800	175191855	9790	9790	9790	9790	0
294	20250320	155700	175191855	9790	9790	9790	9790	0
295	20250320	155600	175191855	9790	9790	9790	9790	0
296	20250320	155500	175191855	9790	9790	9790	9790	0
297	20250320	155400	175191855	9790	9790	9790	9790	0
298	20250320	155300	175191855	9790	9790	9790	9790	0
299	20250320	155200	175191855	9790	9790	9790	9790	0
300	20250320	155100	175191855	9790	9790	9790	9790	0
301	20250320	155000	175191855	9790	9790	9790	9790	0
302	20250320	154900	175191855	9790	9790	9790	9790	164
303	20250320	154800	175191855	9790	9790	9790	9790	0
304	20250320	154700	175191855	9790	9790	9790	9790	0
305	20250320	154600	175191855	9790	9790	9790	9790	0
306	20250320	154500	175191855	9790	9790	9790	9790	0
307	20250320	154400	175191855	9790	9790	9790	9790	0
308	20250320	154300	175191855	9790	9790	9790	9790	0
309	20250320	154200	175191855	9790	9790	9790	9790	0
310	20250320	154100	175191855	9790	9790	9790	9790	0
311	20250320	154000	175191855	9790	9790	9790	9790	0
312	20250320	153900	175191855	9790	9790	9790	9790	0
313	20250320	153800	175191855	9790	9790	9790	9790	0
314	20250320	153700	175191855	9790	9790	9790	9790	0
315	20250320	153600	175191855	9790	9790	9790	9790	0
316	20250320	153500	175191855	9790	9790	9790	9790	0
317	20250320	153400	175191855	9790	9790	9790	9790	0
318	20250320	153300	175191855	9790	9790	9790	9790	0
319	20250320	153200	175191855	9790	9790	9790	9790	0
320	20250320	153100	175191855	9790	9790	9790	9790	0
321	20250320	153000	175191855	9790	9790	9790	9790	164
322	20250320	152900	173586295	9760	9760	9760	9760	0
323	20250320	152800	173586295	9760	9760	9760	9760	0
324	20250320	152700	173586295	9760	9760	9760	9760	0
325	20250320	152600	173586295	9760	9760	9760	9760	0
326	20250320	152500	173586295	9760	9760	9760	9760	0
327	20250320	152400	173586295	9760	9760	9760	9760	0
328	20250320	152300	173586295	9760	9760	9760	9760	0
329	20250320	152200	173586295	9760	9760	9760	9760	0
330	20250320	152100	173586295	9760	9760	9760	9760	0
331	20250320	152000	173586295	9760	9760	9760	9760	0
332	20250320	151900	173586295	9760	9760	9760	9760	16
333	20250320	151800	173430135	9800	9800	9800	9800	0
334	20250320	151700	173430135	9800	9800	9800	9800	1
335	20250320	151600	173420335	9760	9760	9760	9760	22
336	20250320	151500	173205615	9800	9800	9800	9800	0
337	20250320	151400	173205615	9800	9800	9800	9800	1
338	20250320	151300	173195815	9760	9760	9760	9760	0
339	20250320	151200	173195815	9760	9780	9780	9760	6
340	20250320	151100	173137215	9800	9800	9800	9800	0
341	20250320	151000	173137215	9800	9800	9800	9800	0
342	20250320	150900	173137215	9800	9800	9800	9800	1
343	20250320	150800	173127415	9760	9780	9780	9760	216
344	20250320	150700	171016875	9790	9790	9790	9790	0
345	20250320	150600	171016875	9790	9790	9790	9790	0
346	20250320	150500	171016875	9790	9790	9790	9790	0
347	20250320	150400	171016875	9790	9790	9790	9790	1029
348	20250320	150300	160942965	9790	9790	9790	9790	1
349	20250320	150200	160933175	9800	9800	9800	9800	250
350	20250320	150100	158483175	9800	9800	9800	9800	0
351	20250320	150000	158483175	9800	9800	9800	9800	0
352	20250320	145900	158483175	9800	9800	9800	9800	0
353	20250320	145800	158483175	9800	9800	9800	9800	0
354	20250320	145700	158483175	9800	9800	9800	9800	15
355	20250320	145600	158336175	9780	9790	9790	9780	35
356	20250320	145500	157993845	9800	9800	9800	9800	0
357	20250320	145400	157993845	9800	9800	9800	9800	0
358	20250320	145300	157993845	9800	9800	9800	9800	0
359	20250320	145200	157993845	9800	9800	9800	9800	2
360	20250320	145100	157974245	9800	9800	9800	9800	1
361	20250320	145000	157964445	9800	9810	9810	9800	650
362	20250320	144900	151594105	9820	9820	9820	9820	820
363	20250320	144800	143541705	9820	9820	9820	9820	40
364	20250320	144700	143148905	9820	9830	9830	9820	24
365	20250320	144600	142913125	9830	9830	9830	9830	0
366	20250320	144500	142913125	9830	9830	9830	9830	0
367	20250320	144400	142913125	9830	9830	9830	9830	0
368	20250320	144300	142913125	9830	9830	9830	9830	0
369	20250320	144200	142913125	9830	9830	9830	9830	0
370	20250320	144100	142913125	9830	9830	9830	9830	0
371	20250320	144000	142913125	9830	9830	9830	9830	10
372	20250320	143900	142814825	9820	9820	9820	9820	0
373	20250320	143800	142814825	9820	9820	9820	9820	1
374	20250320	143700	142805005	9820	9820	9820	9820	0
375	20250320	143600	142805005	9820	9820	9820	9820	850
376	20250320	143500	134458005	9820	9820	9820	9820	0
377	20250320	143400	134458005	9820	9820	9820	9820	0
378	20250320	143300	134458005	9820	9820	9820	9820	0
379	20250320	143200	134458005	9820	9820	9820	9820	17
380	20250320	143100	134291065	9820	9820	9820	9820	0
381	20250320	143000	134291065	9820	9820	9820	9820	0
382	20250320	142900	134291065	9820	9820	9820	9820	0
383	20250320	142800	134291065	9820	9830	9830	9820	709
384	20250320	142700	127321605	9860	9860	9860	9860	0
385	20250320	142600	127321605	9860	9860	9860	9860	0
386	20250320	142500	127321605	9860	9860	9860	9860	0
387	20250320	142400	127321605	9860	9860	9860	9860	0
388	20250320	142300	127321605	9860	9860	9860	9860	0
389	20250320	142200	127321605	9860	9860	9860	9860	0
390	20250320	142100	127321605	9860	9860	9860	9860	0
391	20250320	142000	127321605	9860	9860	9860	9860	0
392	20250320	141900	127321605	9860	9860	9860	9860	0
393	20250320	141800	127321605	9860	9860	9860	9860	0
394	20250320	141700	127321605	9860	9860	9860	9860	0
395	20250320	141600	127321605	9860	9860	9860	9860	0
396	20250320	141500	127321605	9860	9860	9860	9860	0
397	20250320	141400	127321605	9860	9860	9860	9860	0
398	20250320	141300	127321605	9860	9860	9860	9860	0
399	20250320	141200	127321605	9860	9860	9860	9860	0
400	20250320	141100	127321605	9860	9840	9860	9840	18
401	20250320	141000	127144145	9840	9840	9840	9840	0
402	20250320	140900	127144145	9840	9840	9840	9840	0
403	20250320	140800	127144145	9840	9840	9840	9840	0
404	20250320	140700	127144145	9840	9840	9840	9840	0
405	20250320	140600	127144145	9840	9840	9840	9840	0
406	20250320	140500	127144145	9840	9840	9840	9840	10
407	20250320	140400	127045745	9840	9840	9840	9840	0
408	20250320	140300	127045745	9840	9840	9840	9840	0
409	20250320	140200	127045745	9840	9840	9840	9840	0
410	20250320	140100	127045745	9840	9840	9840	9840	0
411	20250320	140000	127045745	9840	9840	9840	9840	34
412	20250320	135900	126711185	9840	9840	9840	9840	6
413	20250320	135800	126652145	9860	9860	9860	9860	0
414	20250320	135700	126652145	9860	9860	9860	9860	0
415	20250320	135600	126652145	9860	9860	9860	9860	0
416	20250320	135500	126652145	9860	9860	9860	9860	0
417	20250320	135400	126652145	9860	9860	9860	9860	83
418	20250320	135300	125833765	9860	9860	9860	9860	17
419	20250320	135200	125666145	9860	9860	9860	9860	0
420	20250320	135100	125666145	9860	9860	9860	9860	0
421	20250320	135000	125666145	9860	9860	9860	9860	0
422	20250320	134900	125666145	9860	9860	9860	9860	2
423	20250320	134800	125646425	9860	9860	9860	9860	0
424	20250320	134700	125646425	9860	9860	9860	9860	0
425	20250320	134600	125646425	9860	9860	9860	9860	0
426	20250320	134500	125646425	9860	9860	9860	9860	0
427	20250320	134400	125646425	9860	9860	9860	9860	0
428	20250320	134300	125646425	9860	9860	9860	9860	0
429	20250320	134200	125646425	9860	9860	9860	9860	0
430	20250320	134100	125646425	9860	9860	9860	9860	0
431	20250320	134000	125646425	9860	9860	9860	9860	0
432	20250320	133900	125646425	9860	9860	9860	9860	0
433	20250320	133800	125646425	9860	9860	9860	9860	0
434	20250320	133700	125646425	9860	9860	9860	9860	0
435	20250320	133600	125646425	9860	9860	9860	9860	0
436	20250320	133500	125646425	9860	9860	9860	9860	3
437	20250320	133400	125616845	9830	9830	9830	9830	0
438	20250320	133300	125616845	9830	9830	9830	9830	0
439	20250320	133200	125616845	9830	9830	9830	9830	0
440	20250320	133100	125616845	9830	9830	9830	9830	0
441	20250320	133000	125616845	9830	9830	9830	9830	0
442	20250320	132900	125616845	9830	9830	9830	9830	0
443	20250320	132800	125616845	9830	9830	9830	9830	46
444	20250320	132700	125164665	9830	9830	9830	9830	245
445	20250320	132600	122756315	9830	9825	9830	9825	20
446	20250320	132500	122559740	9830	9830	9830	9830	310
447	20250320	132400	119512440	9820	9820	9820	9820	0
448	20250320	132300	119512440	9820	9820	9820	9820	0
449	20250320	132200	119512440	9820	9820	9820	9820	0
450	20250320	132100	119512440	9820	9820	9820	9820	0
451	20250320	132000	119512440	9820	9820	9820	9820	0
452	20250320	131900	119512440	9820	9820	9820	9820	0
453	20250320	131800	119512440	9820	9820	9820	9820	0
454	20250320	131700	119512440	9820	9820	9820	9820	0
455	20250320	131600	119512440	9820	9820	9820	9820	0
456	20250320	131500	119512440	9820	9820	9820	9820	0
457	20250320	131400	119512440	9820	9820	9820	9820	0
458	20250320	131300	119512440	9820	9820	9820	9820	0
459	20250320	131200	119512440	9820	9820	9820	9820	0
460	20250320	131100	119512440	9820	9820	9820	9820	0
461	20250320	131000	119512440	9820	9820	9820	9820	0
462	20250320	130900	119512440	9820	9820	9820	9820	0
463	20250320	130800	119512440	9820	9820	9820	9820	0
464	20250320	130700	119512440	9820	9820	9820	9820	0
465	20250320	130600	119512440	9820	9820	9820	9820	0
466	20250320	130500	119512440	9820	9820	9820	9820	3
467	20250320	130400	119482980	9820	9820	9820	9820	0
468	20250320	130300	119482980	9820	9830	9830	9820	370
469	20250320	130200	115849080	9820	9820	9820	9820	0
470	20250320	130100	115849080	9820	9820	9820	9820	0
471	20250320	130000	115849080	9820	9820	9820	9820	0
472	20250320	125900	115849080	9820	9820	9820	9820	0
473	20250320	125800	115849080	9820	9820	9820	9820	0
474	20250320	125700	115849080	9820	9820	9820	9820	0
475	20250320	125600	115849080	9820	9820	9820	9820	0
476	20250320	125500	115849080	9820	9820	9820	9820	0
477	20250320	125400	115849080	9820	9820	9820	9820	0
478	20250320	125300	115849080	9820	9820	9820	9820	193
479	20250320	125200	113953820	9830	9830	9830	9830	0
480	20250320	125100	113953820	9830	9830	9830	9830	0
481	20250320	125000	113953820	9830	9830	9830	9830	0
482	20250320	124900	113953820	9830	9830	9830	9830	0
483	20250320	124800	113953820	9830	9830	9830	9830	53
484	20250320	124700	113432830	9830	9830	9830	9830	0
485	20250320	124600	113432830	9830	9830	9830	9830	0
486	20250320	124500	113432830	9830	9830	9830	9830	0
487	20250320	124400	113432830	9830	9830	9830	9830	0
488	20250320	124300	113432830	9830	9830	9830	9830	0
489	20250320	124200	113432830	9830	9830	9830	9830	0
490	20250320	124100	113432830	9830	9830	9830	9830	0
491	20250320	124000	113432830	9830	9830	9830	9830	0
492	20250320	123900	113432830	9830	9840	9840	9830	22
493	20250320	123800	113216550	9830	9830	9830	9830	0
494	20250320	123700	113216550	9830	9830	9830	9830	0
495	20250320	123600	113216550	9830	9830	9830	9830	0
496	20250320	123500	113216550	9830	9830	9830	9830	0
497	20250320	123400	113216550	9830	9830	9830	9830	0
498	20250320	123300	113216550	9830	9850	9850	9830	700
499	20250320	123200	106330150	9850	9850	9850	9850	100
500	20250320	123100	105345150	9850	9850	9850	9850	0
501	20250320	123000	105345150	9850	9850	9850	9850	0
502	20250320	122900	105345150	9850	9860	9860	9850	214
503	20250320	122800	103235230	9870	9870	9870	9870	0
504	20250320	122700	103235230	9870	9870	9870	9870	0
505	20250320	122600	103235230	9870	9870	9870	9870	0
506	20250320	122500	103235230	9870	9870	9870	9870	0
507	20250320	122400	103235230	9870	9870	9870	9870	0
508	20250320	122300	103235230	9870	9870	9870	9870	0
509	20250320	122200	103235230	9870	9870	9870	9870	0
510	20250320	122100	103235230	9870	9870	9870	9870	50
511	20250320	122000	102741730	9870	9870	9870	9870	0
512	20250320	121900	102741730	9870	9870	9870	9870	0
513	20250320	121800	102741730	9870	9870	9870	9870	0
514	20250320	121700	102741730	9870	9870	9870	9870	0
515	20250320	121600	102741730	9870	9870	9870	9870	0
516	20250320	121500	102741730	9870	9870	9870	9870	0
517	20250320	121400	102741730	9870	9870	9870	9870	30
518	20250320	121300	102445630	9890	9890	9890	9890	0
519	20250320	121200	102445630	9890	9890	9890	9890	0
520	20250320	121100	102445630	9890	9890	9890	9890	0
521	20250320	121000	102445630	9890	9890	9890	9890	0
522	20250320	120900	102445630	9890	9890	9890	9890	0
523	20250320	120800	102445630	9890	9890	9890	9890	0
524	20250320	120700	102445630	9890	9890	9890	9890	0
525	20250320	120600	102445630	9890	9890	9890	9890	0
526	20250320	120500	102445630	9890	9890	9890	9890	0
527	20250320	120400	102445630	9890	9890	9890	9890	0
528	20250320	120300	102445630	9890	9890	9890	9890	0
529	20250320	120200	102445630	9890	9890	9890	9890	0
530	20250320	120100	102445630	9890	9890	9890	9890	0
531	20250320	120000	102445630	9890	9890	9890	9890	0
532	20250320	115900	102445630	9890	9890	9890	9890	0
533	20250320	115800	102445630	9890	9890	9890	9890	4
534	20250320	115700	102406070	9890	9890	9890	9890	0
535	20250320	115600	102406070	9890	9890	9890	9890	0
536	20250320	115500	102406070	9890	9890	9890	9890	0
537	20250320	115400	102406070	9890	9890	9890	9890	0
538	20250320	115300	102406070	9890	9890	9890	9890	0
539	20250320	115200	102406070	9890	9890	9890	9890	0
540	20250320	115100	102406070	9890	9890	9890	9890	0
541	20250320	115000	102406070	9890	9890	9890	9890	0
542	20250320	114900	102406070	9890	9890	9890	9890	0
543	20250320	114800	102406070	9890	9890	9890	9890	0
544	20250320	114700	102406070	9890	9890	9890	9890	0
545	20250320	114600	102406070	9890	9890	9890	9890	0
546	20250320	114500	102406070	9890	9890	9890	9890	0
547	20250320	114400	102406070	9890	9860	9890	9860	16
548	20250320	114300	102248280	9860	9860	9860	9860	0
549	20250320	114200	102248280	9860	9860	9860	9860	0
550	20250320	114100	102248280	9860	9860	9860	9860	0
551	20250320	114000	102248280	9860	9860	9860	9860	0
552	20250320	113900	102248280	9860	9860	9860	9860	0
553	20250320	113800	102248280	9860	9860	9860	9860	0
554	20250320	113700	102248280	9860	9860	9860	9860	0
555	20250320	113600	102248280	9860	9860	9860	9860	0
556	20250320	113500	102248280	9860	9860	9860	9860	0
557	20250320	113400	102248280	9860	9860	9860	9860	0
558	20250320	113300	102248280	9860	9860	9860	9860	0
559	20250320	113200	102248280	9860	9860	9860	9860	0
560	20250320	113100	102248280	9860	9860	9860	9860	0
561	20250320	113000	102248280	9860	9860	9860	9860	0
562	20250320	112900	102248280	9860	9860	9860	9860	0
563	20250320	112800	102248280	9860	9860	9860	9860	1000
564	20250320	112700	92388280	9870	9870	9870	9870	0
565	20250320	112600	92388280	9870	9870	9870	9870	0
566	20250320	112500	92388280	9870	9870	9870	9870	0
567	20250320	112400	92388280	9870	9870	9870	9870	0
568	20250320	112300	92388280	9870	9870	9870	9870	0
569	20250320	112200	92388280	9870	9870	9870	9870	0
570	20250320	112100	92388280	9870	9870	9870	9870	0
571	20250320	112000	92388280	9870	9870	9870	9870	0
572	20250320	111900	92388280	9870	9870	9870	9870	0
573	20250320	111800	92388280	9870	9870	9870	9870	550
574	20250320	111700	86959780	9870	9870	9870	9870	0
575	20250320	111600	86959780	9870	9870	9870	9870	0
576	20250320	111500	86959780	9870	9870	9870	9870	0
577	20250320	111400	86959780	9870	9870	9870	9870	0
578	20250320	111300	86959780	9870	9870	9870	9870	0
579	20250320	111200	86959780	9870	9870	9870	9870	0
580	20250320	111100	86959780	9870	9870	9870	9870	17
581	20250320	111000	86791990	9870	9870	9870	9870	0
582	20250320	110900	86791990	9870	9870	9870	9870	0
583	20250320	110800	86791990	9870	9870	9870	9870	0
584	20250320	110700	86791990	9870	9870	9870	9870	66
585	20250320	110600	86140570	9870	9870	9870	9870	0
586	20250320	110500	86140570	9870	9870	9870	9870	0
587	20250320	110400	86140570	9870	9880	9880	9870	1003
588	20250320	110300	76240860	9880	9880	9880	9880	0
589	20250320	110200	76240860	9880	9880	9880	9880	0
590	20250320	110100	76240860	9880	9880	9880	9880	0
591	20250320	110000	76240860	9880	9890	9890	9880	600
592	20250320	105900	70311860	9900	9920	9920	9900	96
593	20250320	105800	69361440	9930	9930	9930	9930	0
594	20250320	105700	69361440	9930	9930	9930	9930	3
595	20250320	105600	69331650	9930	9930	9930	9930	0
596	20250320	105500	69331650	9930	9930	9930	9930	0
597	20250320	105400	69331650	9930	9930	9930	9930	12
598	20250320	105300	69212490	9930	9930	9930	9930	0
599	20250320	105200	69212490	9930	9930	9930	9930	0
600	20250320	105100	69212490	9930	9930	9930	9930	0
601	20250320	105000	69212490	9930	9930	9930	9930	7
602	20250320	104900	69142980	9930	9930	9930	9930	0
603	20250320	104800	69142980	9930	9930	9930	9930	0
604	20250320	104700	69142980	9930	9930	9930	9930	0
605	20250320	104600	69142980	9930	9930	9930	9930	0
606	20250320	104500	69142980	9930	9930	9930	9930	0
607	20250320	104400	69142980	9930	9930	9930	9930	66
608	20250320	104300	68487600	9930	9930	9930	9930	0
609	20250320	104200	68487600	9930	9930	9930	9930	0
610	20250320	104100	68487600	9930	9930	9930	9930	0
611	20250320	104000	68487600	9930	9940	9940	9930	2191
612	20250320	103900	46730060	9920	9920	9920	9920	0
613	20250320	103800	46730060	9920	9920	9920	9920	0
614	20250320	103700	46730060	9920	9920	9920	9920	11
615	20250320	103600	46620940	9920	9920	9920	9920	22
616	20250320	103500	46402700	9910	9910	9910	9910	1176
617	20250320	103400	34748540	9910	9910	9910	9910	0
618	20250320	103300	34748540	9910	9910	9910	9910	0
619	20250320	103200	34748540	9910	9910	9910	9910	0
620	20250320	103100	34748540	9910	9910	9910	9910	0
621	20250320	103000	34748540	9910	9910	9910	9910	0
622	20250320	102900	34748540	9910	9910	9910	9910	10
623	20250320	102800	34649440	9910	9910	9910	9910	0
624	20250320	102700	34649440	9910	9910	9910	9910	0
625	20250320	102600	34649440	9910	9910	9910	9910	0
626	20250320	102500	34649440	9910	9910	9910	9910	0
627	20250320	102400	34649440	9910	9910	9910	9910	0
628	20250320	102300	34649440	9910	9910	9910	9910	0
629	20250320	102200	34649440	9910	9910	9910	9910	0
630	20250320	102100	34649440	9910	9910	9910	9910	0
631	20250320	102000	34649440	9910	9910	9910	9910	0
632	20250320	101900	34649440	9910	9910	9910	9910	81
633	20250320	101800	33846730	9910	9910	9910	9910	419
634	20250320	101700	29694440	9910	9910	9910	9910	0
635	20250320	101600	29694440	9910	9910	9910	9910	100
636	20250320	101500	28703440	9910	9910	9910	9910	29
637	20250320	101400	28416050	9910	9910	9910	9910	150
638	20250320	101300	26929550	9910	9910	9910	9910	0
639	20250320	101200	26929550	9910	9910	9910	9910	342
640	20250320	101100	23540330	9880	9910	9910	9880	1200
641	20250320	101000	11654330	9910	9910	9910	9910	1
642	20250320	100900	11644420	9880	9880	9880	9880	293
643	20250320	100800	8749580	9870	9870	9870	9870	0
644	20250320	100700	8749580	9870	9870	9870	9870	0
645	20250320	100600	8749580	9870	9870	9870	9870	160
646	20250320	100500	7170380	9860	9860	9860	9860	1
647	20250320	100400	7160520	9840	9840	9840	9840	0
648	20250320	100300	7160520	9840	9840	9840	9840	0
649	20250320	100200	7160520	9840	9840	9840	9840	0
650	20250320	100100	7160520	9840	9840	9840	9840	11
651	20250320	100000	7052280	9840	9840	9840	9840	60
652	20250320	095900	6461880	9840	9840	9840	9840	0
653	20250320	095800	6461880	9840	9850	9850	9840	237
654	20250320	095700	4129290	9910	9910	9910	9910	0
655	20250320	095600	4129290	9910	9910	9910	9910	0
656	20250320	095500	4129290	9910	9910	9910	9910	0
657	20250320	095400	4129290	9910	9910	9910	9910	0
658	20250320	095300	4129290	9910	9910	9910	9910	0
659	20250320	095200	4129290	9910	9910	9910	9910	0
660	20250320	095100	4129290	9910	9910	9910	9910	0
661	20250320	095000	4129290	9910	9910	9910	9910	0
662	20250320	094900	4129290	9910	9910	9910	9910	0
663	20250320	094800	4129290	9910	9910	9910	9910	0
664	20250320	094700	4129290	9910	9860	9910	9860	7
665	20250320	094600	4060020	9870	9870	9870	9870	4
666	20250320	094500	4020540	9910	9910	9910	9910	0
667	20250320	094400	4020540	9910	9910	9910	9910	5
668	20250320	094300	3970990	9910	9910	9910	9910	0
669	20250320	094200	3970990	9910	9910	9910	9910	0
670	20250320	094100	3970990	9910	9910	9910	9910	0
671	20250320	094000	3970990	9910	9910	9910	9910	0
672	20250320	093900	3970990	9910	9910	9910	9910	50
673	20250320	093800	3475490	9910	9910	9910	9910	0
674	20250320	093700	3475490	9910	9910	9910	9910	0
675	20250320	093600	3475490	9910	9910	9910	9910	0
676	20250320	093500	3475490	9910	9910	9910	9910	0
677	20250320	093400	3475490	9910	9910	9910	9910	0
678	20250320	093300	3475490	9910	9910	9910	9910	0
679	20250320	093200	3475490	9910	9910	9910	9910	0
680	20250320	093100	3475490	9910	9910	9910	9910	0
681	20250320	093000	3475490	9910	9910	9910	9910	11
682	20250320	092900	3366480	9830	9830	9830	9830	0
683	20250320	092800	3366480	9830	9840	9840	9830	56
684	20250320	092700	2815500	9830	9830	9830	9830	0
685	20250320	092600	2815500	9830	9830	9830	9830	0
686	20250320	092500	2815500	9830	9830	9830	9830	0
687	20250320	092400	2815500	9830	9830	9830	9830	0
688	20250320	092300	2815500	9830	9830	9830	9830	14
689	20250320	092200	2677880	9830	9830	9830	9830	0
690	20250320	092100	2677880	9830	9860	9860	9830	41
691	20250320	092000	2274590	9870	9870	9870	9870	12
692	20250320	091900	2156150	9910	9900	9910	9900	150
693	20250320	091800	670870	9840	9860	9860	9840	13
694	20250320	091700	542730	9900	9900	9900	9900	0
695	20250320	091600	542730	9900	9900	9900	9900	0
696	20250320	091500	542730	9900	9900	9900	9900	0
697	20250320	091400	542730	9900	9900	9900	9900	0
698	20250320	091300	542730	9900	9900	9900	9900	0
699	20250320	091200	542730	9900	9900	9900	9900	0
700	20250320	091100	542730	9900	9900	9900	9900	0
701	20250320	091000	542730	9900	9900	9900	9900	0
702	20250320	090900	542730	9900	9900	9900	9900	0
703	20250320	090800	542730	9900	9900	9900	9900	0
704	20250320	090700	542730	9900	9900	9900	9900	0
705	20250320	090600	542730	9900	9900	9900	9900	3
706	20250320	090500	513030	9910	9910	9910	9910	0
707	20250320	090400	513030	9910	9910	9910	9910	0
708	20250320	090300	513030	9910	9910	9910	9910	0
709	20250320	090200	513030	9910	9870	9910	9870	7
710	20250320	090100	443700	9860	9860	9860	9860	0
711	20250320	090000	443700	9860	9860	9860	9860	45