KissMeData/006370/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	184800	447997650	9390	9390	9390	9390	2571
3	20250310	184700	447997650	9390	9390	9390	9390	0
4	20250310	184600	447997650	9390	9390	9390	9390	0
5	20250310	184500	447997650	9390	9390	9390	9390	0
6	20250310	184400	447997650	9390	9390	9390	9390	0
7	20250310	184300	447997650	9390	9390	9390	9390	0
8	20250310	184200	447997650	9390	9390	9390	9390	0
9	20250310	184100	447997650	9390	9390	9390	9390	0
10	20250310	184000	447997650	9390	9390	9390	9390	0
11	20250310	183900	447997650	9390	9390	9390	9390	0
12	20250310	183800	447997650	9390	9390	9390	9390	0
13	20250310	183700	447997650	9390	9390	9390	9390	0
14	20250310	183600	447997650	9390	9390	9390	9390	0
15	20250310	183500	447997650	9390	9390	9390	9390	0
16	20250310	183400	447997650	9390	9390	9390	9390	0
17	20250310	183300	447997650	9390	9390	9390	9390	0
18	20250310	183200	447997650	9390	9390	9390	9390	0
19	20250310	183100	447997650	9390	9390	9390	9390	0
20	20250310	183000	447997650	9390	9390	9390	9390	0
21	20250310	182900	447997650	9390	9390	9390	9390	0
22	20250310	182800	447997650	9390	9390	9390	9390	0
23	20250310	182700	447997650	9390	9390	9390	9390	0
24	20250310	182600	447997650	9390	9390	9390	9390	0
25	20250310	182500	447997650	9390	9390	9390	9390	0
26	20250310	182400	447997650	9390	9390	9390	9390	0
27	20250310	182300	447997650	9390	9390	9390	9390	0
28	20250310	182200	447997650	9390	9390	9390	9390	0
29	20250310	182100	447997650	9390	9390	9390	9390	0
30	20250310	182000	447997650	9390	9390	9390	9390	0
31	20250310	181900	447997650	9390	9390	9390	9390	0
32	20250310	181800	447997650	9390	9390	9390	9390	2571
33	20250310	181700	447997650	9390	9390	9390	9390	0
34	20250310	181600	447997650	9390	9390	9390	9390	0
35	20250310	181500	447997650	9390	9390	9390	9390	0
36	20250310	181400	447997650	9390	9390	9390	9390	0
37	20250310	181300	447997650	9390	9390	9390	9390	0
38	20250310	181200	447997650	9390	9390	9390	9390	0
39	20250310	181100	447997650	9390	9390	9390	9390	0
40	20250310	181000	447997650	9390	9390	9390	9390	0
41	20250310	180900	447997650	9390	9390	9390	9390	0
42	20250310	180800	447997650	9390	9390	9390	9390	0
43	20250310	180700	447997650	9390	9390	9390	9390	0
44	20250310	180600	447997650	9390	9390	9390	9390	0
45	20250310	180500	447997650	9390	9390	9390	9390	0
46	20250310	180400	447997650	9390	9390	9390	9390	0
47	20250310	180300	447997650	9390	9390	9390	9390	0
48	20250310	180200	447997650	9390	9390	9390	9390	0
49	20250310	180100	447997650	9390	9390	9390	9390	0
50	20250310	180000	447997650	9390	9390	9390	9390	0
51	20250310	175900	447997650	9390	9390	9390	9390	0
52	20250310	175800	447997650	9390	9390	9390	9390	0
53	20250310	175700	447997650	9390	9390	9390	9390	0
54	20250310	175600	447997650	9390	9390	9390	9390	0
55	20250310	175500	447997650	9390	9390	9390	9390	0
56	20250310	175400	447997650	9390	9390	9390	9390	0
57	20250310	175300	447997650	9390	9390	9390	9390	0
58	20250310	175200	447997650	9390	9390	9390	9390	0
59	20250310	175100	447997650	9390	9390	9390	9390	0
60	20250310	175000	447997650	9390	9390	9390	9390	0
61	20250310	174900	447997650	9390	9390	9390	9390	0
62	20250310	174800	447997650	9390	9390	9390	9390	2571
63	20250310	174700	447997650	9390	9390	9390	9390	0
64	20250310	174600	447997650	9390	9390	9390	9390	0
65	20250310	174500	447997650	9390	9390	9390	9390	0
66	20250310	174400	447997650	9390	9390	9390	9390	0
67	20250310	174300	447997650	9390	9390	9390	9390	0
68	20250310	174200	447997650	9390	9390	9390	9390	0
69	20250310	174100	447997650	9390	9390	9390	9390	0
70	20250310	174000	447997650	9390	9390	9390	9390	0
71	20250310	173900	447997650	9390	9390	9390	9390	0
72	20250310	173800	447997650	9390	9390	9390	9390	0
73	20250310	173700	447997650	9390	9390	9390	9390	0
74	20250310	173600	447997650	9390	9390	9390	9390	0
75	20250310	173500	447997650	9390	9390	9390	9390	0
76	20250310	173400	447997650	9390	9390	9390	9390	0
77	20250310	173300	447997650	9390	9390	9390	9390	0
78	20250310	173200	447997650	9390	9390	9390	9390	0
79	20250310	173100	447997650	9390	9390	9390	9390	0
80	20250310	173000	447997650	9390	9390	9390	9390	0
81	20250310	172900	447997650	9390	9390	9390	9390	0
82	20250310	172800	447997650	9390	9390	9390	9390	0
83	20250310	172700	447997650	9390	9390	9390	9390	0
84	20250310	172600	447997650	9390	9390	9390	9390	0
85	20250310	172500	447997650	9390	9390	9390	9390	0
86	20250310	172400	447997650	9390	9390	9390	9390	0
87	20250310	172300	447997650	9390	9390	9390	9390	0
88	20250310	172200	447997650	9390	9390	9390	9390	0
89	20250310	172100	447997650	9390	9390	9390	9390	0
90	20250310	172000	447997650	9390	9390	9390	9390	0
91	20250310	171900	447997650	9390	9390	9390	9390	0
92	20250310	171800	447997650	9390	9390	9390	9390	2571
93	20250310	171700	447997650	9390	9390	9390	9390	0
94	20250310	171600	447997650	9390	9390	9390	9390	0
95	20250310	171500	447997650	9390	9390	9390	9390	0
96	20250310	171400	447997650	9390	9390	9390	9390	0
97	20250310	171300	447997650	9390	9390	9390	9390	0
98	20250310	171200	447997650	9390	9390	9390	9390	0
99	20250310	171100	447997650	9390	9390	9390	9390	0
100	20250310	171000	447997650	9390	9390	9390	9390	0
101	20250310	170900	447997650	9390	9390	9390	9390	0
102	20250310	170800	447997650	9390	9390	9390	9390	0
103	20250310	170700	447997650	9390	9390	9390	9390	0
104	20250310	170600	447997650	9390	9390	9390	9390	0
105	20250310	170500	447997650	9390	9390	9390	9390	0
106	20250310	170400	447997650	9390	9390	9390	9390	0
107	20250310	170300	447997650	9390	9390	9390	9390	0
108	20250310	170200	447997650	9390	9390	9390	9390	0
109	20250310	170100	447997650	9390	9390	9390	9390	0
110	20250310	170000	447997650	9390	9390	9390	9390	0
111	20250310	165900	447997650	9390	9390	9390	9390	0
112	20250310	165800	447997650	9390	9390	9390	9390	0
113	20250310	165700	447997650	9390	9390	9390	9390	0
114	20250310	165600	447997650	9390	9390	9390	9390	0
115	20250310	165500	447997650	9390	9390	9390	9390	0
116	20250310	165400	447997650	9390	9390	9390	9390	0
117	20250310	165300	447997650	9390	9390	9390	9390	0
118	20250310	165200	447997650	9390	9390	9390	9390	0
119	20250310	165100	447997650	9390	9390	9390	9390	0
120	20250310	165000	447997650	9390	9390	9390	9390	0
121	20250310	164900	447997650	9390	9390	9390	9390	0
122	20250310	164800	447997650	9390	9390	9390	9390	2571
123	20250310	164700	447997650	9390	9390	9390	9390	0
124	20250310	164600	447997650	9390	9390	9390	9390	0
125	20250310	164500	447997650	9390	9390	9390	9390	0
126	20250310	164400	447997650	9390	9390	9390	9390	0
127	20250310	164300	447997650	9390	9390	9390	9390	0
128	20250310	164200	447997650	9390	9390	9390	9390	0
129	20250310	164100	447997650	9390	9390	9390	9390	0
130	20250310	164000	447997650	9390	9390	9390	9390	0
131	20250310	163900	447997650	9390	9390	9390	9390	0
132	20250310	163800	447997650	9390	9390	9390	9390	0
133	20250310	163700	447997650	9390	9390	9390	9390	0
134	20250310	163600	447997650	9390	9390	9390	9390	0
135	20250310	163500	447997650	9390	9390	9390	9390	0
136	20250310	163400	447997650	9390	9390	9390	9390	0
137	20250310	163300	447997650	9390	9390	9390	9390	0
138	20250310	163200	447997650	9390	9390	9390	9390	0
139	20250310	163100	447997650	9390	9390	9390	9390	0
140	20250310	163000	447997650	9390	9390	9390	9390	0
141	20250310	162900	447997650	9390	9390	9390	9390	0
142	20250310	162800	447997650	9390	9390	9390	9390	0
143	20250310	162700	447997650	9390	9390	9390	9390	0
144	20250310	162600	447997650	9390	9390	9390	9390	0
145	20250310	162500	447997650	9390	9390	9390	9390	0
146	20250310	162400	447997650	9390	9390	9390	9390	0
147	20250310	162300	447997650	9390	9390	9390	9390	0
148	20250310	162200	447997650	9390	9390	9390	9390	0
149	20250310	162100	447997650	9390	9390	9390	9390	0
150	20250310	162000	447997650	9390	9390	9390	9390	0
151	20250310	161900	447997650	9390	9390	9390	9390	0
152	20250310	161800	447997650	9390	9390	9390	9390	2571
153	20250310	161700	447997650	9390	9390	9390	9390	0
154	20250310	161600	447997650	9390	9390	9390	9390	0
155	20250310	161500	447997650	9390	9390	9390	9390	0
156	20250310	161400	447997650	9390	9390	9390	9390	0
157	20250310	161300	447997650	9390	9390	9390	9390	0
158	20250310	161200	447997650	9390	9390	9390	9390	0
159	20250310	161100	447997650	9390	9390	9390	9390	0
160	20250310	161000	447997650	9390	9390	9390	9390	0
161	20250310	160900	447997650	9390	9390	9390	9390	0
162	20250310	160800	447997650	9390	9390	9390	9390	0
163	20250310	160700	447997650	9390	9390	9390	9390	0
164	20250310	160600	447997650	9390	9390	9390	9390	0
165	20250310	160500	447997650	9390	9390	9390	9390	0
166	20250310	160400	447997650	9390	9390	9390	9390	0
167	20250310	160300	447997650	9390	9390	9390	9390	0
168	20250310	160200	447997650	9390	9390	9390	9390	0
169	20250310	160100	447997650	9390	9390	9390	9390	0
170	20250310	160000	447997650	9390	9390	9390	9390	0
171	20250310	155900	447997650	9390	9390	9390	9390	0
172	20250310	155800	447997650	9390	9390	9390	9390	0
173	20250310	155700	447997650	9390	9390	9390	9390	0
174	20250310	155600	447997650	9390	9390	9390	9390	0
175	20250310	155500	447997650	9390	9390	9390	9390	0
176	20250310	155400	447997650	9390	9390	9390	9390	0
177	20250310	155300	447997650	9390	9390	9390	9390	0
178	20250310	155200	447997650	9390	9390	9390	9390	0
179	20250310	155100	447997650	9390	9390	9390	9390	0
180	20250310	155000	447997650	9390	9390	9390	9390	0
181	20250310	154900	447997650	9390	9390	9390	9390	0
182	20250310	154800	447997650	9390	9390	9390	9390	2571
183	20250310	154700	447997650	9390	9390	9390	9390	0
184	20250310	154600	447997650	9390	9390	9390	9390	0
185	20250310	154500	447997650	9390	9390	9390	9390	0
186	20250310	154400	447997650	9390	9390	9390	9390	0
187	20250310	154300	447997650	9390	9390	9390	9390	0
188	20250310	154200	447997650	9390	9390	9390	9390	0
189	20250310	154100	447997650	9390	9390	9390	9390	0
190	20250310	154000	447997650	9390	9390	9390	9390	0
191	20250310	153900	447997650	9390	9390	9390	9390	0
192	20250310	153800	447997650	9390	9390	9390	9390	0
193	20250310	153700	447997650	9390	9390	9390	9390	0
194	20250310	153600	447997650	9390	9390	9390	9390	0
195	20250310	153500	447997650	9390	9390	9390	9390	0
196	20250310	153400	447997650	9390	9390	9390	9390	0
197	20250310	153300	447997650	9390	9390	9390	9390	0
198	20250310	153200	447997650	9390	9390	9390	9390	0
199	20250310	153100	447997650	9390	9390	9390	9390	0
200	20250310	153000	447997650	9390	9390	9390	9390	2571
201	20250310	152900	423855960	9400	9400	9400	9400	0
202	20250310	152800	423855960	9400	9400	9400	9400	0
203	20250310	152700	423855960	9400	9400	9400	9400	0
204	20250310	152600	423855960	9400	9400	9400	9400	0
205	20250310	152500	423855960	9400	9400	9400	9400	0
206	20250310	152400	423855960	9400	9400	9400	9400	0
207	20250310	152300	423855960	9400	9400	9400	9400	0
208	20250310	152200	423855960	9400	9400	9400	9400	0
209	20250310	152100	423855960	9400	9400	9400	9400	0
210	20250310	152000	423855960	9400	9400	9400	9400	0
211	20250310	151900	423855960	9400	9150	9400	9150	502
212	20250310	151800	419202660	9130	9130	9130	9130	0
213	20250310	151700	419202660	9130	9130	9130	9130	200
214	20250310	151600	417376660	9220	9220	9220	9220	0
215	20250310	151500	417376660	9220	9130	9220	9110	952
216	20250310	151400	408685280	9130	9130	9130	9130	0
217	20250310	151300	408685280	9130	9130	9130	9130	70
218	20250310	151200	408046180	9130	9130	9130	9120	66
219	20250310	151100	407444080	9120	9130	9130	9120	322
220	20250310	151000	404507420	9120	9120	9120	9120	0
221	20250310	150900	404507420	9120	9120	9120	9120	18
222	20250310	150800	404343260	9130	9130	9130	9130	0
223	20250310	150700	404343260	9130	9130	9130	9130	36
224	20250310	150600	404014580	9130	9130	9130	9130	0
225	20250310	150500	404014580	9130	9130	9130	9130	0
226	20250310	150400	404014580	9130	9130	9130	9130	0
227	20250310	150300	404014580	9130	9130	9130	9130	1
228	20250310	150200	404005450	9100	9130	9130	9100	14
229	20250310	150100	403877720	9100	9100	9100	9100	463
230	20250310	150000	399664420	9100	9100	9100	9100	20
231	20250310	145900	399482420	9100	9100	9100	9100	0
232	20250310	145800	399482420	9100	9100	9100	9100	1
233	20250310	145700	399473320	9100	9090	9100	9090	185
234	20250310	145600	397791510	9090	9090	9090	9090	0
235	20250310	145500	397791510	9090	9090	9090	9090	50
236	20250310	145400	397337010	9080	9080	9080	9080	14
237	20250310	145300	397209890	9080	9080	9080	9080	45
238	20250310	145200	396801290	9080	9080	9080	9080	0
239	20250310	145100	396801290	9080	9080	9080	9080	1
240	20250310	145000	396792210	9080	9100	9100	9080	902
241	20250310	144900	388601680	9090	9100	9100	9090	157
242	20250310	144800	387173590	9100	9100	9100	9100	0
243	20250310	144700	387173590	9100	9100	9100	9100	0
244	20250310	144600	387173590	9100	9100	9100	9100	76
245	20250310	144500	386481990	9100	9100	9100	9100	93
246	20250310	144400	385635690	9100	9190	9190	9100	4074
247	20250310	144300	348429390	9190	9190	9190	9190	0
248	20250310	144200	348429390	9190	9190	9190	9190	0
249	20250310	144100	348429390	9190	9190	9190	9190	0
250	20250310	144000	348429390	9190	9190	9190	9190	5
251	20250310	143900	348383440	9180	9280	9280	9180	7
252	20250310	143800	348319080	9180	9180	9180	9180	0
253	20250310	143700	348319080	9180	9180	9180	9180	10
254	20250310	143600	348227280	9270	9190	9270	9190	16
255	20250310	143500	348080080	9270	9270	9270	9270	0
256	20250310	143400	348080080	9270	9270	9270	9270	0
257	20250310	143300	348080080	9270	9200	9270	9190	92
258	20250310	143200	347234360	9240	9240	9240	9240	6
259	20250310	143100	347178920	9230	9230	9230	9230	0
260	20250310	143000	347178920	9230	9230	9230	9230	0
261	20250310	142900	347178920	9230	9230	9230	9230	5
262	20250310	142800	347132770	9300	9300	9300	9300	0
263	20250310	142700	347132770	9300	9300	9300	9300	0
264	20250310	142600	347132770	9300	9300	9300	9300	0
265	20250310	142500	347132770	9300	9300	9300	9300	0
266	20250310	142400	347132770	9300	9300	9300	9300	0
267	20250310	142300	347132770	9300	9180	9300	9180	2000
268	20250310	142200	328695210	9180	9180	9180	9180	5
269	20250310	142100	328649310	9180	9180	9180	9180	26
270	20250310	142000	328410630	9180	9170	9180	9170	202
271	20250310	141900	326556770	9140	9140	9140	9140	78
272	20250310	141800	325843850	9130	9130	9130	9130	0
273	20250310	141700	325843850	9130	9130	9130	9130	583
274	20250310	141600	320521060	9130	9150	9150	9130	700
275	20250310	141500	314121920	9150	9150	9150	9150	0
276	20250310	141400	314121920	9150	9150	9150	9150	59
277	20250310	141300	313582070	9150	9150	9150	9150	100
278	20250310	141200	312667070	9150	9210	9210	9150	800
279	20250310	141100	305338790	9210	9210	9210	9210	0
280	20250310	141000	305338790	9210	9210	9210	9210	5
281	20250310	140900	305292740	9240	9240	9240	9240	1000
282	20250310	140800	296052740	9240	9240	9240	9240	0
283	20250310	140700	296052740	9240	9240	9240	9240	0
284	20250310	140600	296052740	9240	9240	9240	9240	0
285	20250310	140500	296052740	9240	9240	9240	9240	0
286	20250310	140400	296052740	9240	9240	9240	9240	0
287	20250310	140300	296052740	9240	9240	9240	9240	1
288	20250310	140200	296043500	9180	9180	9180	9180	0
289	20250310	140100	296043500	9180	9180	9180	9180	0
290	20250310	140000	296043500	9180	9180	9180	9180	0
291	20250310	135900	296043500	9180	9140	9180	9140	253
292	20250310	135800	293722810	9130	9130	9130	9130	0
293	20250310	135700	293722810	9130	9130	9130	9130	2
294	20250310	135600	293704550	9120	9150	9150	9120	800
295	20250310	135500	286399940	9150	9200	9200	9150	100
296	20250310	135400	285483340	9200	9290	9290	9200	1313
297	20250310	135300	273327280	9300	9340	9340	9300	208
298	20250310	135200	271390270	9330	9330	9330	9330	0
299	20250310	135100	271390270	9330	9330	9330	9330	0
300	20250310	135000	271390270	9330	9330	9330	9330	0
301	20250310	134900	271390270	9330	9330	9330	9330	0
302	20250310	134800	271390270	9330	9340	9340	9330	51
303	20250310	134700	270914410	9340	9340	9340	9340	0
304	20250310	134600	270914410	9340	9340	9340	9340	0
305	20250310	134500	270914410	9340	9340	9340	9340	0
306	20250310	134400	270914410	9340	9340	9340	9340	0
307	20250310	134300	270914410	9340	9340	9340	9340	30
308	20250310	134200	270634210	9330	9330	9330	9330	0
309	20250310	134100	270634210	9330	9330	9330	9330	0
310	20250310	134000	270634210	9330	9330	9330	9330	0
311	20250310	133900	270634210	9330	9330	9330	9330	0
312	20250310	133800	270634210	9330	9330	9330	9330	0
313	20250310	133700	270634210	9330	9330	9330	9330	0
314	20250310	133600	270634210	9330	9330	9330	9330	305
315	20250310	133500	267788560	9400	9400	9400	9400	0
316	20250310	133400	267788560	9400	9400	9400	9400	0
317	20250310	133300	267788560	9400	9400	9400	9400	732
318	20250310	133200	260907760	9400	9400	9400	9400	1000
319	20250310	133100	251507760	9400	9350	9400	9350	1590
320	20250310	133000	236580500	9320	9320	9320	9320	0
321	20250310	132900	236580500	9320	9340	9340	9320	700
322	20250310	132800	230047910	9340	9370	9370	9340	100
323	20250310	132700	229112900	9380	9380	9380	9380	0
324	20250310	132600	229112900	9380	9390	9390	9380	11
325	20250310	132500	229009710	9390	9390	9390	9390	0
326	20250310	132400	229009710	9390	9390	9390	9390	0
327	20250310	132300	229009710	9390	9390	9390	9390	0
328	20250310	132200	229009710	9390	9410	9410	9390	349
329	20250310	132100	225732100	9410	9420	9420	9410	222
330	20250310	132000	223641780	9430	9420	9430	9420	11
331	20250310	131900	223538100	9420	9420	9420	9420	0
332	20250310	131800	223538100	9420	9420	9420	9420	0
333	20250310	131700	223538100	9420	9420	9420	9420	0
334	20250310	131600	223538100	9420	9420	9420	9420	0
335	20250310	131500	223538100	9420	9420	9420	9420	0
336	20250310	131400	223538100	9420	9420	9420	9420	1
337	20250310	131300	223528680	9430	9430	9430	9430	0
338	20250310	131200	223528680	9430	9430	9430	9430	0
339	20250310	131100	223528680	9430	9430	9430	9430	0
340	20250310	131000	223528680	9430	9420	9430	9420	9
341	20250310	130900	223443840	9420	9420	9430	9420	71
342	20250310	130800	222774970	9420	9420	9420	9420	0
343	20250310	130700	222774970	9420	9420	9420	9420	0
344	20250310	130600	222774970	9420	9420	9420	9420	0
345	20250310	130500	222774970	9420	9420	9420	9420	0
346	20250310	130400	222774970	9420	9420	9420	9420	1
347	20250310	130300	222765550	9430	9430	9430	9430	0
348	20250310	130200	222765550	9430	9430	9430	9430	0
349	20250310	130100	222765550	9430	9430	9430	9430	0
350	20250310	130000	222765550	9430	9420	9430	9420	10
351	20250310	125900	222671290	9430	9430	9430	9430	0
352	20250310	125800	222671290	9430	9430	9430	9430	0
353	20250310	125700	222671290	9430	9430	9430	9430	0
354	20250310	125600	222671290	9430	9430	9430	9430	0
355	20250310	125500	222671290	9430	9430	9430	9430	1
356	20250310	125400	222661860	9420	9420	9420	9420	2
357	20250310	125300	222643020	9430	9430	9430	9430	0
358	20250310	125200	222643020	9430	9430	9430	9430	0
359	20250310	125100	222643020	9430	9430	9430	9430	0
360	20250310	125000	222643020	9430	9420	9430	9420	19
361	20250310	124900	222463920	9420	9420	9420	9420	0
362	20250310	124800	222463920	9420	9420	9420	9420	0
363	20250310	124700	222463920	9420	9420	9420	9420	0
364	20250310	124600	222463920	9420	9420	9420	9420	0
365	20250310	124500	222463920	9420	9420	9420	9420	0
366	20250310	124400	222463920	9420	9420	9420	9420	0
367	20250310	124300	222463920	9420	9420	9420	9420	0
368	20250310	124200	222463920	9420	9420	9420	9420	25
369	20250310	124100	222228420	9430	9430	9430	9430	0
370	20250310	124000	222228420	9430	9420	9430	9420	10
371	20250310	123900	222134160	9420	9420	9420	9420	0
372	20250310	123800	222134160	9420	9420	9420	9420	8
373	20250310	123700	222058800	9410	9410	9410	9410	0
374	20250310	123600	222058800	9410	9410	9410	9410	11
375	20250310	123500	221955290	9390	9390	9390	9390	0
376	20250310	123400	221955290	9390	9390	9390	9390	0
377	20250310	123300	221955290	9390	9390	9390	9390	0
378	20250310	123200	221955290	9390	9410	9410	9390	201
379	20250310	123100	220065900	9420	9420	9420	9420	0
380	20250310	123000	220065900	9420	9420	9420	9420	6
381	20250310	122900	220009380	9420	9420	9420	9420	0
382	20250310	122800	220009380	9420	9420	9420	9420	0
383	20250310	122700	220009380	9420	9420	9420	9420	0
384	20250310	122600	220009380	9420	9420	9420	9420	0
385	20250310	122500	220009380	9420	9420	9420	9420	0
386	20250310	122400	220009380	9420	9420	9420	9420	0
387	20250310	122300	220009380	9420	9420	9420	9420	0
388	20250310	122200	220009380	9420	9420	9420	9420	0
389	20250310	122100	220009380	9420	9420	9420	9420	0
390	20250310	122000	220009380	9420	9420	9420	9420	6
391	20250310	121900	219952860	9400	9400	9400	9400	1161
392	20250310	121800	209039460	9400	9400	9400	9400	2000
393	20250310	121700	190239460	9400	9400	9400	9400	1000
394	20250310	121600	180839460	9420	9420	9420	9420	0
395	20250310	121500	180839460	9420	9400	9420	9400	1374
396	20250310	121400	167921860	9400	9400	9400	9400	0
397	20250310	121300	167921860	9400	9400	9400	9400	0
398	20250310	121200	167921860	9400	9400	9400	9400	0
399	20250310	121100	167921860	9400	9400	9400	9400	0
400	20250310	121000	167921860	9400	9390	9400	9390	14
401	20250310	120900	167790340	9400	9400	9400	9400	0
402	20250310	120800	167790340	9400	9400	9400	9400	0
403	20250310	120700	167790340	9400	9400	9400	9400	0
404	20250310	120600	167790340	9400	9400	9400	9400	0
405	20250310	120500	167790340	9400	9400	9400	9400	0
406	20250310	120400	167790340	9400	9400	9400	9400	0
407	20250310	120300	167790340	9400	9400	9400	9400	19
408	20250310	120200	167611740	9400	9400	9400	9400	0
409	20250310	120100	167611740	9400	9400	9400	9400	0
410	20250310	120000	167611740	9400	9400	9400	9400	76
411	20250310	115900	166897340	9400	9400	9400	9400	0
412	20250310	115800	166897340	9400	9400	9400	9400	0
413	20250310	115700	166897340	9400	9400	9400	9400	0
414	20250310	115600	166897340	9400	9400	9400	9400	1
415	20250310	115500	166887940	9390	9390	9390	9390	0
416	20250310	115400	166887940	9390	9390	9390	9390	0
417	20250310	115300	166887940	9390	9390	9390	9390	0
418	20250310	115200	166887940	9390	9390	9390	9390	5
419	20250310	115100	166840990	9390	9390	9390	9390	23
420	20250310	115000	166625020	9390	9390	9390	9380	90
421	20250310	114900	165780300	9380	9390	9390	9380	300
422	20250310	114800	162964690	9390	9390	9390	9390	0
423	20250310	114700	162964690	9390	9390	9390	9390	0
424	20250310	114600	162964690	9390	9390	9390	9390	0
425	20250310	114500	162964690	9390	9390	9390	9390	0
426	20250310	114400	162964690	9390	9390	9390	9390	0
427	20250310	114300	162964690	9390	9420	9420	9390	616
428	20250310	114200	157175820	9420	9420	9420	9420	0
429	20250310	114100	157175820	9420	9420	9420	9420	0
430	20250310	114000	157175820	9420	9420	9420	9420	5
431	20250310	113900	157128720	9430	9430	9430	9430	0
432	20250310	113800	157128720	9430	9430	9430	9430	0
433	20250310	113700	157128720	9430	9430	9430	9430	0
434	20250310	113600	157128720	9430	9430	9430	9430	0
435	20250310	113500	157128720	9430	9430	9430	9430	62
436	20250310	113400	156544060	9440	9440	9440	9440	0
437	20250310	113300	156544060	9440	9440	9440	9440	1
438	20250310	113200	156534620	9430	9430	9430	9430	38
439	20250310	113100	156176280	9430	9430	9430	9430	0
440	20250310	113000	156176280	9430	9410	9430	9410	8
441	20250310	112900	156100960	9400	9400	9400	9400	0
442	20250310	112800	156100960	9400	9400	9400	9400	0
443	20250310	112700	156100960	9400	9420	9420	9400	1000
444	20250310	112600	146685060	9420	9420	9420	9420	0
445	20250310	112500	146685060	9420	9420	9420	9420	0
446	20250310	112400	146685060	9420	9420	9420	9420	0
447	20250310	112300	146685060	9420	9440	9440	9420	90
448	20250310	112200	145836380	9450	9450	9450	9450	0
449	20250310	112100	145836380	9450	9450	9450	9450	7
450	20250310	112000	145770230	9440	9440	9440	9440	16
451	20250310	111900	145619190	9430	9430	9430	9430	24
452	20250310	111800	145392870	9430	9430	9430	9430	0
453	20250310	111700	145392870	9430	9430	9430	9430	0
454	20250310	111600	145392870	9430	9430	9430	9430	2
455	20250310	111500	145374010	9420	9420	9420	9420	3
456	20250310	111400	145345750	9420	9420	9420	9420	0
457	20250310	111300	145345750	9420	9420	9420	9420	0
458	20250310	111200	145345750	9420	9420	9420	9420	0
459	20250310	111100	145345750	9420	9420	9420	9420	0
460	20250310	111000	145345750	9420	9420	9420	9420	5
461	20250310	110900	145298650	9410	9410	9410	9410	0
462	20250310	110800	145298650	9410	9410	9410	9410	76
463	20250310	110700	144583490	9410	9410	9410	9410	0
464	20250310	110600	144583490	9410	9410	9410	9410	0
465	20250310	110500	144583490	9410	9410	9410	9410	0
466	20250310	110400	144583490	9410	9410	9410	9410	0
467	20250310	110300	144583490	9410	9410	9410	9410	0
468	20250310	110200	144583490	9410	9410	9410	9410	0
469	20250310	110100	144583490	9410	9410	9410	9410	0
470	20250310	110000	144583490	9410	9410	9410	9410	6
471	20250310	105900	144527030	9410	9410	9410	9410	0
472	20250310	105800	144527030	9410	9410	9410	9410	0
473	20250310	105700	144527030	9410	9410	9410	9410	0
474	20250310	105600	144527030	9410	9410	9410	9410	2
475	20250310	105500	144508210	9400	9400	9400	9400	0
476	20250310	105400	144508210	9400	9400	9400	9400	0
477	20250310	105300	144508210	9400	9400	9400	9400	1
478	20250310	105200	144498810	9400	9400	9400	9400	0
479	20250310	105100	144498810	9400	9400	9400	9400	0
480	20250310	105000	144498810	9400	9400	9400	9400	0
481	20250310	104900	144498810	9400	9400	9400	9400	0
482	20250310	104800	144498810	9400	9400	9400	9400	0
483	20250310	104700	144498810	9400	9400	9400	9400	0
484	20250310	104600	144498810	9400	9400	9400	9400	0
485	20250310	104500	144498810	9400	9400	9400	9400	0
486	20250310	104400	144498810	9400	9400	9400	9400	0
487	20250310	104300	144498810	9400	9400	9400	9400	52
488	20250310	104200	144010010	9400	9400	9400	9400	0
489	20250310	104100	144010010	9400	9400	9400	9400	0
490	20250310	104000	144010010	9400	9400	9400	9400	12
491	20250310	103900	143897210	9400	9400	9400	9400	0
492	20250310	103800	143897210	9400	9400	9400	9400	0
493	20250310	103700	143897210	9400	9400	9400	9400	0
494	20250310	103600	143897210	9400	9400	9400	9400	0
495	20250310	103500	143897210	9400	9400	9400	9400	0
496	20250310	103400	143897210	9400	9400	9400	9400	0
497	20250310	103300	143897210	9400	9400	9400	9400	0
498	20250310	103200	143897210	9400	9400	9400	9400	0
499	20250310	103100	143897210	9400	9400	9400	9400	6
500	20250310	103000	143840810	9400	9400	9400	9400	6
501	20250310	102900	143784410	9390	9390	9390	9390	0
502	20250310	102800	143784410	9390	9390	9390	9390	43
503	20250310	102700	143380640	9400	9400	9400	9400	0
504	20250310	102600	143380640	9400	9390	9400	9390	51
505	20250310	102500	142901740	9400	9400	9400	9400	0
506	20250310	102400	142901740	9400	9400	9400	9400	0
507	20250310	102300	142901740	9400	9400	9400	9400	0
508	20250310	102200	142901740	9400	9400	9400	9400	0
509	20250310	102100	142901740	9400	9400	9400	9400	0
510	20250310	102000	142901740	9400	9400	9400	9400	0
511	20250310	101900	142901740	9400	9400	9400	9400	0
512	20250310	101800	142901740	9400	9400	9400	9400	180
513	20250310	101700	141209740	9400	9400	9400	9400	0
514	20250310	101600	141209740	9400	9400	9400	9400	0
515	20250310	101500	141209740	9400	9400	9400	9400	0
516	20250310	101400	141209740	9400	9400	9400	9400	0
517	20250310	101300	141209740	9400	9400	9400	9400	71
518	20250310	101200	140542340	9400	9400	9400	9400	2
519	20250310	101100	140523540	9400	9370	9400	9370	867
520	20250310	101000	132392820	9370	9370	9370	9370	0
521	20250310	100900	132392820	9370	9370	9370	9370	0
522	20250310	100800	132392820	9370	9370	9370	9370	2
523	20250310	100700	132374080	9370	9350	9370	9350	70
524	20250310	100600	131718850	9330	9330	9330	9330	100
525	20250310	100500	130785850	9290	9290	9290	9290	0
526	20250310	100400	130785850	9290	9290	9290	9290	0
527	20250310	100300	130785850	9290	9290	9290	9290	0
528	20250310	100200	130785850	9290	9290	9290	9290	0
529	20250310	100100	130785850	9290	9290	9290	9290	0
530	20250310	100000	130785850	9290	9290	9290	9290	0
531	20250310	095900	130785850	9290	9340	9340	9290	919
532	20250310	095800	122229440	9340	9370	9370	9340	828
533	20250310	095700	114483320	9370	9370	9370	9370	20
534	20250310	095600	114295920	9370	9370	9370	9370	100
535	20250310	095500	113358920	9370	9370	9370	9370	5
536	20250310	095400	113312070	9370	9370	9370	9370	37
537	20250310	095300	112965380	9370	9370	9370	9370	36
538	20250310	095200	112628060	9360	9360	9360	9360	75
539	20250310	095100	111926060	9380	9380	9380	9380	0
540	20250310	095000	111926060	9380	9380	9380	9380	1
541	20250310	094900	111916680	9380	9350	9380	9300	701
542	20250310	094800	105392530	9350	9370	9370	9350	400
543	20250310	094700	101648930	9370	9370	9370	9370	0
544	20250310	094600	101648930	9370	9370	9370	9370	0
545	20250310	094500	101648930	9370	9370	9370	9370	0
546	20250310	094400	101648930	9370	9360	9370	9360	160
547	20250310	094300	100150730	9350	9350	9350	9350	0
548	20250310	094200	100150730	9350	9350	9350	9350	0
549	20250310	094100	100150730	9350	9350	9350	9350	0
550	20250310	094000	100150730	9350	9350	9350	9350	0
551	20250310	093900	100150730	9350	9350	9350	9350	100
552	20250310	093800	99215730	9350	9350	9350	9350	0
553	20250310	093700	99215730	9350	9340	9350	9340	28
554	20250310	093600	98954150	9310	9310	9310	9310	0
555	20250310	093500	98954150	9310	9310	9310	9310	0
556	20250310	093400	98954150	9310	9310	9310	9310	0
557	20250310	093300	98954150	9310	9350	9350	9310	608
558	20250310	093200	93282910	9370	9370	9370	9370	57
559	20250310	093100	92748820	9380	9380	9380	9380	39
560	20250310	093000	92383000	9380	9380	9380	9380	12
561	20250310	092900	92270440	9380	9380	9380	9380	0
562	20250310	092800	92270440	9380	9380	9380	9380	280
563	20250310	092700	89644040	9390	9390	9390	9390	52
564	20250310	092600	89155760	9390	9440	9440	9390	553
565	20250310	092500	83958410	9500	9500	9500	9500	0
566	20250310	092400	83958410	9500	9400	9500	9400	244
567	20250310	092300	81661430	9390	9390	9390	9390	0
568	20250310	092200	81661430	9390	9390	9390	9390	20
569	20250310	092100	81473630	9390	9390	9390	9390	41
570	20250310	092000	81088640	9400	9390	9400	9380	392
571	20250310	091900	77405510	9390	9400	9400	9390	3
572	20250310	091800	77377330	9400	9400	9400	9400	114
573	20250310	091700	76305730	9400	9400	9400	9400	100
574	20250310	091600	75365730	9400	9400	9400	9400	6
575	20250310	091500	75309330	9410	9430	9430	9410	143
576	20250310	091400	73962840	9430	9430	9430	9430	7
577	20250310	091300	73896830	9440	9440	9440	9440	0
578	20250310	091200	73896830	9440	9440	9440	9430	21
579	20250310	091100	73698640	9450	9450	9450	9450	0
580	20250310	091000	73698640	9450	9350	9450	9350	92
581	20250310	090900	72836640	9400	9400	9400	9400	0
582	20250310	090800	72836640	9400	9400	9400	9400	1
583	20250310	090700	72827240	9400	9440	9440	9400	3060
584	20250310	090600	44033190	9430	9480	9480	9430	24
585	20250310	090500	43806170	9480	9470	9480	9470	1038
586	20250310	090400	33967440	9450	9450	9450	9450	1000
587	20250310	090300	24517440	9490	9490	9490	9490	0
588	20250310	090200	24517440	9490	9500	9500	9480	101
589	20250310	090100	23559270	9500	9490	9510	9490	2060
590	20250310	090000	3987600	9420	9500	9500	9420	420