KissMeData/066310/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	194800	965994565	9240	9240	9240	9240	1522
3	20250312	194700	965994565	9240	9240	9240	9240	0
4	20250312	194600	965994565	9240	9240	9240	9240	0
5	20250312	194500	965994565	9240	9240	9240	9240	0
6	20250312	194400	965994565	9240	9240	9240	9240	0
7	20250312	194300	965994565	9240	9240	9240	9240	0
8	20250312	194200	965994565	9240	9240	9240	9240	0
9	20250312	194100	965994565	9240	9240	9240	9240	0
10	20250312	194000	965994565	9240	9240	9240	9240	0
11	20250312	193900	965994565	9240	9240	9240	9240	0
12	20250312	193800	965994565	9240	9240	9240	9240	0
13	20250312	193700	965994565	9240	9240	9240	9240	0
14	20250312	193600	965994565	9240	9240	9240	9240	0
15	20250312	193500	965994565	9240	9240	9240	9240	0
16	20250312	193400	965994565	9240	9240	9240	9240	0
17	20250312	193300	965994565	9240	9240	9240	9240	0
18	20250312	193200	965994565	9240	9240	9240	9240	0
19	20250312	193100	965994565	9240	9240	9240	9240	0
20	20250312	193000	965994565	9240	9240	9240	9240	0
21	20250312	192900	965994565	9240	9240	9240	9240	0
22	20250312	192800	965994565	9240	9240	9240	9240	0
23	20250312	192700	965994565	9240	9240	9240	9240	0
24	20250312	192600	965994565	9240	9240	9240	9240	0
25	20250312	192500	965994565	9240	9240	9240	9240	0
26	20250312	192400	965994565	9240	9240	9240	9240	0
27	20250312	192300	965994565	9240	9240	9240	9240	0
28	20250312	192200	965994565	9240	9240	9240	9240	0
29	20250312	192100	965994565	9240	9240	9240	9240	0
30	20250312	192000	965994565	9240	9240	9240	9240	0
31	20250312	191900	965994565	9240	9240	9240	9240	0
32	20250312	191800	965994565	9240	9240	9240	9240	1522
33	20250312	191700	965994565	9240	9240	9240	9240	0
34	20250312	191600	965994565	9240	9240	9240	9240	0
35	20250312	191500	965994565	9240	9240	9240	9240	0
36	20250312	191400	965994565	9240	9240	9240	9240	0
37	20250312	191300	965994565	9240	9240	9240	9240	0
38	20250312	191200	965994565	9240	9240	9240	9240	0
39	20250312	191100	965994565	9240	9240	9240	9240	0
40	20250312	191000	965994565	9240	9240	9240	9240	0
41	20250312	190900	965994565	9240	9240	9240	9240	0
42	20250312	190800	965994565	9240	9240	9240	9240	0
43	20250312	190700	965994565	9240	9240	9240	9240	0
44	20250312	190600	965994565	9240	9240	9240	9240	0
45	20250312	190500	965994565	9240	9240	9240	9240	0
46	20250312	190400	965994565	9240	9240	9240	9240	0
47	20250312	190300	965994565	9240	9240	9240	9240	0
48	20250312	190200	965994565	9240	9240	9240	9240	0
49	20250312	190100	965994565	9240	9240	9240	9240	0
50	20250312	190000	965994565	9240	9240	9240	9240	0
51	20250312	185900	965994565	9240	9240	9240	9240	0
52	20250312	185800	965994565	9240	9240	9240	9240	0
53	20250312	185700	965994565	9240	9240	9240	9240	0
54	20250312	185600	965994565	9240	9240	9240	9240	0
55	20250312	185500	965994565	9240	9240	9240	9240	0
56	20250312	185400	965994565	9240	9240	9240	9240	0
57	20250312	185300	965994565	9240	9240	9240	9240	0
58	20250312	185200	965994565	9240	9240	9240	9240	0
59	20250312	185100	965994565	9240	9240	9240	9240	0
60	20250312	185000	965994565	9240	9240	9240	9240	0
61	20250312	184900	965994565	9240	9240	9240	9240	0
62	20250312	184800	965994565	9240	9240	9240	9240	1522
63	20250312	184700	965994565	9240	9240	9240	9240	0
64	20250312	184600	965994565	9240	9240	9240	9240	0
65	20250312	184500	965994565	9240	9240	9240	9240	0
66	20250312	184400	965994565	9240	9240	9240	9240	0
67	20250312	184300	965994565	9240	9240	9240	9240	0
68	20250312	184200	965994565	9240	9240	9240	9240	0
69	20250312	184100	965994565	9240	9240	9240	9240	0
70	20250312	184000	965994565	9240	9240	9240	9240	0
71	20250312	183900	965994565	9240	9240	9240	9240	0
72	20250312	183800	965994565	9240	9240	9240	9240	0
73	20250312	183700	965994565	9240	9240	9240	9240	0
74	20250312	183600	965994565	9240	9240	9240	9240	0
75	20250312	183500	965994565	9240	9240	9240	9240	0
76	20250312	183400	965994565	9240	9240	9240	9240	0
77	20250312	183300	965994565	9240	9240	9240	9240	0
78	20250312	183200	965994565	9240	9240	9240	9240	0
79	20250312	183100	965994565	9240	9240	9240	9240	0
80	20250312	183000	965994565	9240	9240	9240	9240	0
81	20250312	182900	965994565	9240	9240	9240	9240	0
82	20250312	182800	965994565	9240	9240	9240	9240	0
83	20250312	182700	965994565	9240	9240	9240	9240	0
84	20250312	182600	965994565	9240	9240	9240	9240	0
85	20250312	182500	965994565	9240	9240	9240	9240	0
86	20250312	182400	965994565	9240	9240	9240	9240	0
87	20250312	182300	965994565	9240	9240	9240	9240	0
88	20250312	182200	965994565	9240	9240	9240	9240	0
89	20250312	182100	965994565	9240	9240	9240	9240	0
90	20250312	182000	965994565	9240	9240	9240	9240	0
91	20250312	181900	965994565	9240	9240	9240	9240	0
92	20250312	181800	965994565	9240	9240	9240	9240	1522
93	20250312	181700	965994565	9240	9240	9240	9240	0
94	20250312	181600	965994565	9240	9240	9240	9240	0
95	20250312	181500	965994565	9240	9240	9240	9240	0
96	20250312	181400	965994565	9240	9240	9240	9240	0
97	20250312	181300	965994565	9240	9240	9240	9240	0
98	20250312	181200	965994565	9240	9240	9240	9240	0
99	20250312	181100	965994565	9240	9240	9240	9240	0
100	20250312	181000	965994565	9240	9240	9240	9240	0
101	20250312	180900	965994565	9240	9240	9240	9240	0
102	20250312	180800	965994565	9240	9240	9240	9240	0
103	20250312	180700	965994565	9240	9240	9240	9240	0
104	20250312	180600	965994565	9240	9240	9240	9240	0
105	20250312	180500	965994565	9240	9240	9240	9240	0
106	20250312	180400	965994565	9240	9240	9240	9240	0
107	20250312	180300	965994565	9240	9240	9240	9240	0
108	20250312	180200	965994565	9240	9240	9240	9240	0
109	20250312	180100	965994565	9240	9240	9240	9240	0
110	20250312	180000	965994565	9240	9240	9240	9240	0
111	20250312	175900	965994565	9240	9240	9240	9240	0
112	20250312	175800	965994565	9240	9240	9240	9240	0
113	20250312	175700	965994565	9240	9240	9240	9240	0
114	20250312	175600	965994565	9240	9240	9240	9240	0
115	20250312	175500	965994565	9240	9240	9240	9240	0
116	20250312	175400	965994565	9240	9240	9240	9240	0
117	20250312	175300	965994565	9240	9240	9240	9240	0
118	20250312	175200	965994565	9240	9240	9240	9240	0
119	20250312	175100	965994565	9240	9240	9240	9240	0
120	20250312	175000	965994565	9240	9240	9240	9240	0
121	20250312	174900	965994565	9240	9240	9240	9240	0
122	20250312	174800	965994565	9240	9240	9240	9240	1522
123	20250312	174700	965994565	9240	9240	9240	9240	0
124	20250312	174600	965994565	9240	9240	9240	9240	0
125	20250312	174500	965994565	9240	9240	9240	9240	0
126	20250312	174400	965994565	9240	9240	9240	9240	0
127	20250312	174300	965994565	9240	9240	9240	9240	0
128	20250312	174200	965994565	9240	9240	9240	9240	0
129	20250312	174100	965994565	9240	9240	9240	9240	0
130	20250312	174000	965994565	9240	9240	9240	9240	0
131	20250312	173900	965994565	9240	9240	9240	9240	0
132	20250312	173800	965994565	9240	9240	9240	9240	0
133	20250312	173700	965994565	9240	9240	9240	9240	0
134	20250312	173600	965994565	9240	9240	9240	9240	0
135	20250312	173500	965994565	9240	9240	9240	9240	0
136	20250312	173400	965994565	9240	9240	9240	9240	0
137	20250312	173300	965994565	9240	9240	9240	9240	0
138	20250312	173200	965994565	9240	9240	9240	9240	0
139	20250312	173100	965994565	9240	9240	9240	9240	0
140	20250312	173000	965994565	9240	9240	9240	9240	0
141	20250312	172900	965994565	9240	9240	9240	9240	0
142	20250312	172800	965994565	9240	9240	9240	9240	0
143	20250312	172700	965994565	9240	9240	9240	9240	0
144	20250312	172600	965994565	9240	9240	9240	9240	0
145	20250312	172500	965994565	9240	9240	9240	9240	0
146	20250312	172400	965994565	9240	9240	9240	9240	0
147	20250312	172300	965994565	9240	9240	9240	9240	0
148	20250312	172200	965994565	9240	9240	9240	9240	0
149	20250312	172100	965994565	9240	9240	9240	9240	0
150	20250312	172000	965994565	9240	9240	9240	9240	0
151	20250312	171900	965994565	9240	9240	9240	9240	0
152	20250312	171800	965994565	9240	9240	9240	9240	1522
153	20250312	171700	965994565	9240	9240	9240	9240	0
154	20250312	171600	965994565	9240	9240	9240	9240	0
155	20250312	171500	965994565	9240	9240	9240	9240	0
156	20250312	171400	965994565	9240	9240	9240	9240	0
157	20250312	171300	965994565	9240	9240	9240	9240	0
158	20250312	171200	965994565	9240	9240	9240	9240	0
159	20250312	171100	965994565	9240	9240	9240	9240	0
160	20250312	171000	965994565	9240	9240	9240	9240	0
161	20250312	170900	965994565	9240	9240	9240	9240	0
162	20250312	170800	965994565	9240	9240	9240	9240	0
163	20250312	170700	965994565	9240	9240	9240	9240	0
164	20250312	170600	965994565	9240	9240	9240	9240	0
165	20250312	170500	965994565	9240	9240	9240	9240	0
166	20250312	170400	965994565	9240	9240	9240	9240	0
167	20250312	170300	965994565	9240	9240	9240	9240	0
168	20250312	170200	965994565	9240	9240	9240	9240	0
169	20250312	170100	965994565	9240	9240	9240	9240	0
170	20250312	170000	965994565	9240	9240	9240	9240	0
171	20250312	165900	965994565	9240	9240	9240	9240	0
172	20250312	165800	965994565	9240	9240	9240	9240	0
173	20250312	165700	965994565	9240	9240	9240	9240	0
174	20250312	165600	965994565	9240	9240	9240	9240	0
175	20250312	165500	965994565	9240	9240	9240	9240	0
176	20250312	165400	965994565	9240	9240	9240	9240	0
177	20250312	165300	965994565	9240	9240	9240	9240	0
178	20250312	165200	965994565	9240	9240	9240	9240	0
179	20250312	165100	965994565	9240	9240	9240	9240	0
180	20250312	165000	965994565	9240	9240	9240	9240	0
181	20250312	164900	965994565	9240	9240	9240	9240	0
182	20250312	164800	965994565	9240	9240	9240	9240	1522
183	20250312	164700	965994565	9240	9240	9240	9240	0
184	20250312	164600	965994565	9240	9240	9240	9240	0
185	20250312	164500	965994565	9240	9240	9240	9240	0
186	20250312	164400	965994565	9240	9240	9240	9240	0
187	20250312	164300	965994565	9240	9240	9240	9240	0
188	20250312	164200	965994565	9240	9240	9240	9240	0
189	20250312	164100	965994565	9240	9240	9240	9240	0
190	20250312	164000	965994565	9240	9240	9240	9240	0
191	20250312	163900	965994565	9240	9240	9240	9240	0
192	20250312	163800	965994565	9240	9240	9240	9240	0
193	20250312	163700	965994565	9240	9240	9240	9240	0
194	20250312	163600	965994565	9240	9240	9240	9240	0
195	20250312	163500	965994565	9240	9240	9240	9240	0
196	20250312	163400	965994565	9240	9240	9240	9240	0
197	20250312	163300	965994565	9240	9240	9240	9240	0
198	20250312	163200	965994565	9240	9240	9240	9240	0
199	20250312	163100	965994565	9240	9240	9240	9240	0
200	20250312	163000	965994565	9240	9240	9240	9240	0
201	20250312	162900	965994565	9240	9240	9240	9240	0
202	20250312	162800	965994565	9240	9240	9240	9240	0
203	20250312	162700	965994565	9240	9240	9240	9240	0
204	20250312	162600	965994565	9240	9240	9240	9240	0
205	20250312	162500	965994565	9240	9240	9240	9240	0
206	20250312	162400	965994565	9240	9240	9240	9240	0
207	20250312	162300	965994565	9240	9240	9240	9240	0
208	20250312	162200	965994565	9240	9240	9240	9240	0
209	20250312	162100	965994565	9240	9240	9240	9240	0
210	20250312	162000	965994565	9240	9240	9240	9240	0
211	20250312	161900	965994565	9240	9240	9240	9240	0
212	20250312	161800	965994565	9240	9240	9240	9240	1522
213	20250312	161700	965994565	9240	9240	9240	9240	0
214	20250312	161600	965994565	9240	9240	9240	9240	0
215	20250312	161500	965994565	9240	9240	9240	9240	0
216	20250312	161400	965994565	9240	9240	9240	9240	0
217	20250312	161300	965994565	9240	9240	9240	9240	0
218	20250312	161200	965994565	9240	9240	9240	9240	0
219	20250312	161100	965994565	9240	9240	9240	9240	0
220	20250312	161000	965994565	9240	9240	9240	9240	0
221	20250312	160900	965994565	9240	9240	9240	9240	0
222	20250312	160800	965994565	9240	9240	9240	9240	0
223	20250312	160700	965994565	9240	9240	9240	9240	0
224	20250312	160600	965994565	9240	9240	9240	9240	0
225	20250312	160500	965994565	9240	9240	9240	9240	0
226	20250312	160400	965994565	9240	9240	9240	9240	0
227	20250312	160300	965994565	9240	9240	9240	9240	0
228	20250312	160200	965994565	9240	9240	9240	9240	0
229	20250312	160100	965994565	9240	9240	9240	9240	0
230	20250312	160000	965994565	9240	9240	9240	9240	0
231	20250312	155900	965994565	9240	9240	9240	9240	0
232	20250312	155800	965994565	9240	9240	9240	9240	0
233	20250312	155700	965994565	9240	9240	9240	9240	0
234	20250312	155600	965994565	9240	9240	9240	9240	0
235	20250312	155500	965994565	9240	9240	9240	9240	0
236	20250312	155400	965994565	9240	9240	9240	9240	0
237	20250312	155300	965994565	9240	9240	9240	9240	0
238	20250312	155200	965994565	9240	9240	9240	9240	0
239	20250312	155100	965994565	9240	9240	9240	9240	0
240	20250312	155000	965994565	9240	9240	9240	9240	0
241	20250312	154900	965994565	9240	9240	9240	9240	0
242	20250312	154800	965994565	9240	9240	9240	9240	1522
243	20250312	154700	965994565	9240	9240	9240	9240	0
244	20250312	154600	965994565	9240	9240	9240	9240	0
245	20250312	154500	965994565	9240	9240	9240	9240	0
246	20250312	154400	965994565	9240	9240	9240	9240	0
247	20250312	154300	965994565	9240	9240	9240	9240	0
248	20250312	154200	965994565	9240	9240	9240	9240	0
249	20250312	154100	965994565	9240	9240	9240	9240	0
250	20250312	154000	965994565	9240	9240	9240	9240	0
251	20250312	153900	965994565	9240	9240	9240	9240	0
252	20250312	153800	965994565	9240	9240	9240	9240	0
253	20250312	153700	965994565	9240	9240	9240	9240	0
254	20250312	153600	965994565	9240	9240	9240	9240	0
255	20250312	153500	965994565	9240	9240	9240	9240	0
256	20250312	153400	965994565	9240	9240	9240	9240	0
257	20250312	153300	965994565	9240	9240	9240	9240	0
258	20250312	153200	965994565	9240	9240	9240	9240	0
259	20250312	153100	965994565	9240	9240	9240	9240	0
260	20250312	153000	965994565	9240	9240	9240	9240	1522
261	20250312	152900	951931285	9240	9240	9240	9240	0
262	20250312	152800	951931285	9240	9240	9240	9240	0
263	20250312	152700	951931285	9240	9240	9240	9240	0
264	20250312	152600	951931285	9240	9240	9240	9240	0
265	20250312	152500	951931285	9240	9240	9240	9240	0
266	20250312	152400	951931285	9240	9240	9240	9240	0
267	20250312	152300	951931285	9240	9240	9240	9240	0
268	20250312	152200	951931285	9240	9240	9240	9240	0
269	20250312	152100	951931285	9240	9240	9240	9240	0
270	20250312	152000	951931285	9240	9240	9240	9240	0
271	20250312	151900	951931285	9240	9240	9240	9240	10
272	20250312	151800	951838885	9240	9250	9250	9240	255
273	20250312	151700	949482585	9250	9250	9250	9250	516
274	20250312	151600	944709585	9230	9230	9230	9210	331
275	20250312	151500	941654535	9210	9210	9210	9210	589
276	20250312	151400	936229845	9240	9240	9240	9210	103
277	20250312	151300	935281125	9240	9220	9240	9220	843
278	20250312	151200	927492805	9250	9250	9250	9250	167
279	20250312	151100	925948055	9250	9250	9250	9235	143
280	20250312	151000	924626805	9210	9210	9210	9210	4
281	20250312	150900	924589965	9200	9200	9200	9200	106
282	20250312	150800	923614765	9200	9200	9200	9200	0
283	20250312	150700	923614765	9200	9220	9220	9200	900
284	20250312	150600	915330895	9220	9220	9220	9220	0
285	20250312	150500	915330895	9220	9220	9220	9220	20
286	20250312	150400	915146495	9260	9260	9260	9260	1
287	20250312	150300	915137235	9240	9240	9240	9240	33
288	20250312	150200	914832315	9240	9240	9240	9210	127
289	20250312	150100	913661835	9200	9200	9200	9200	0
290	20250312	150000	913661835	9200	9200	9200	9200	0
291	20250312	145900	913661835	9200	9200	9200	9200	111
292	20250312	145800	912640635	9190	9190	9190	9190	20
293	20250312	145700	912456835	9190	9200	9210	9190	127
294	20250312	145600	911288915	9210	9210	9210	9210	160
295	20250312	145500	909815315	9210	9280	9280	9200	2313
296	20250312	145400	888501665	9230	9230	9230	9230	1
297	20250312	145300	888492435	9230	9230	9230	9230	14
298	20250312	145200	888363215	9230	9230	9230	9230	20
299	20250312	145100	888178615	9230	9230	9230	9230	7
300	20250312	145000	888114005	9230	9230	9230	9230	50
301	20250312	144900	887652505	9230	9260	9260	9230	600
302	20250312	144800	882112035	9260	9260	9260	9260	21
303	20250312	144700	881917575	9260	9260	9260	9260	2
304	20250312	144600	881899055	9260	9260	9260	9260	18
305	20250312	144500	881732375	9260	9260	9260	9260	0
306	20250312	144400	881732375	9260	9260	9260	9260	49
307	20250312	144300	881278635	9240	9240	9240	9240	0
308	20250312	144200	881278635	9240	9220	9240	9220	761
309	20250312	144100	874262145	9220	9220	9220	9220	0
310	20250312	144000	874262145	9220	9220	9220	9220	134
311	20250312	143900	873026665	9220	9220	9220	9220	220
312	20250312	143800	870998265	9220	9280	9280	9220	5
313	20250312	143700	870952105	9280	9230	9280	9230	528
314	20250312	143600	866075965	9240	9240	9240	9240	159
315	20250312	143500	864606805	9240	9250	9250	9240	7
316	20250312	143400	864542105	9250	9270	9290	9250	118
317	20250312	143300	863450365	9240	9240	9240	9240	76
318	20250312	143200	862748125	9250	9260	9260	9250	300
319	20250312	143100	859973005	9280	9280	9280	9280	30
320	20250312	143000	859694605	9260	9260	9260	9260	1
321	20250312	142900	859685345	9280	9280	9280	9280	50
322	20250312	142800	859221345	9290	9290	9290	9290	17
323	20250312	142700	859063415	9270	9240	9270	9240	540
324	20250312	142600	854057715	9240	9250	9250	9240	120
325	20250312	142500	852948905	9240	9260	9260	9240	399
326	20250312	142400	849257665	9270	9300	9300	9270	266
327	20250312	142300	846788815	9270	9300	9300	9270	718
328	20250312	142200	840119395	9290	9300	9300	9290	297
329	20250312	142100	837357765	9310	9310	9310	9310	526
330	20250312	142000	832460705	9320	9360	9360	9310	347
331	20250312	141900	829227125	9320	9330	9330	9320	213
332	20250312	141800	827241355	9350	9350	9350	9350	641
333	20250312	141700	821248005	9360	9360	9360	9360	51
334	20250312	141600	820770645	9360	9370	9370	9360	11
335	20250312	141500	820667675	9350	9380	9380	9350	1061
336	20250312	141400	810728835	9375	9370	9375	9370	14
337	20250312	141300	810597650	9370	9370	9370	9370	109
338	20250312	141200	809576320	9365	9370	9370	9365	134
339	20250312	141100	808320745	9370	9370	9370	9365	145
340	20250312	141000	806962345	9370	9365	9370	9365	70
341	20250312	140900	806306495	9365	9360	9370	9360	364
342	20250312	140800	802896955	9360	9360	9370	9360	362
343	20250312	140700	799507670	9350	9350	9350	9350	703
344	20250312	140600	792934620	9350	9360	9360	9350	42
345	20250312	140500	792541910	9350	9350	9350	9350	170
346	20250312	140400	790952410	9350	9350	9350	9350	277
347	20250312	140300	788362460	9350	9340	9350	9340	167
348	20250312	140200	786801600	9350	9370	9370	9350	240
349	20250312	140100	784555550	9370	9370	9380	9370	486
350	20250312	140000	780001700	9370	9370	9370	9360	734
351	20250312	135900	773124670	9370	9370	9370	9370	118
352	20250312	135800	772019010	9370	9370	9370	9370	10
353	20250312	135700	771925310	9360	9380	9380	9360	503
354	20250312	135600	767210700	9380	9370	9380	9370	351
355	20250312	135500	763920880	9370	9360	9370	9360	726
356	20250312	135400	757118330	9360	9360	9360	9360	244
357	20250312	135300	754834490	9360	9350	9360	9340	142
358	20250312	135200	753506790	9350	9350	9350	9350	5
359	20250312	135100	753460040	9370	9360	9370	9360	113
360	20250312	135000	752402350	9370	9370	9370	9320	268
361	20250312	134900	749891240	9360	9330	9360	9330	1938
362	20250312	134800	731765370	9310	9340	9340	9310	65
363	20250312	134700	731158720	9340	9340	9340	9340	0
364	20250312	134600	731158720	9340	9340	9340	9310	31
365	20250312	134500	730869280	9310	9310	9310	9310	62
366	20250312	134400	730292060	9310	9340	9340	9310	557
367	20250312	134300	725103980	9340	9340	9340	9340	19
368	20250312	134200	724926520	9340	9340	9340	9340	85
369	20250312	134100	724132620	9340	9310	9340	9310	21
370	20250312	134000	723937080	9310	9310	9310	9310	0
371	20250312	133900	723937080	9310	9325	9325	9310	50
372	20250312	133800	723471430	9310	9310	9310	9310	0
373	20250312	133700	723471430	9310	9300	9310	9300	264
374	20250312	133600	721014790	9300	9350	9350	9300	122
375	20250312	133500	719880090	9290	9350	9350	9290	2245
376	20250312	133400	698949180	9350	9350	9350	9350	30
377	20250312	133300	698668680	9350	9340	9350	9340	366
378	20250312	133200	695249580	9350	9350	9350	9350	20
379	20250312	133100	695062580	9350	9320	9350	9320	235
380	20250312	133000	692867080	9330	9350	9350	9330	949
381	20250312	132900	684010240	9350	9350	9350	9350	239
382	20250312	132800	681775590	9350	9350	9350	9350	5
383	20250312	132700	681728840	9330	9350	9350	9330	483
384	20250312	132600	677215630	9350	9350	9355	9350	535
385	20250312	132500	672213280	9350	9350	9350	9350	4
386	20250312	132400	672175880	9350	9340	9350	9340	542
387	20250312	132300	667108460	9340	9330	9340	9330	418
388	20250312	132200	663206510	9330	9320	9330	9320	64
389	20250312	132100	662609800	9320	9310	9320	9310	638
390	20250312	132000	656663680	9310	9310	9320	9310	91
391	20250312	131900	655816460	9320	9300	9320	9300	96
392	20250312	131800	654922960	9320	9320	9320	9320	48
393	20250312	131700	654475600	9320	9320	9320	9310	170
394	20250312	131600	652891210	9320	9300	9320	9300	668
395	20250312	131500	646667230	9300	9290	9300	9290	210
396	20250312	131400	644716230	9290	9290	9290	9290	0
397	20250312	131300	644716230	9290	9290	9290	9290	81
398	20250312	131200	643963740	9260	9270	9270	9260	1092
399	20250312	131100	633849470	9270	9290	9290	9270	655
400	20250312	131000	627771460	9290	9290	9290	9290	0
401	20250312	130900	627771460	9290	9300	9310	9290	736
402	20250312	130800	620928450	9290	9300	9300	9290	1945
403	20250312	130700	602839960	9300	9300	9300	9300	503
404	20250312	130600	598162060	9300	9290	9300	9290	1051
405	20250312	130500	588394260	9280	9280	9280	9280	270
406	20250312	130400	585888660	9270	9270	9270	9270	62
407	20250312	130300	585313920	9270	9270	9270	9270	100
408	20250312	130200	584386920	9270	9270	9270	9270	4
409	20250312	130100	584349840	9260	9280	9280	9260	33
410	20250312	130000	584043670	9280	9280	9280	9280	3
411	20250312	125900	584015830	9270	9270	9270	9270	10
412	20250312	125800	583923130	9270	9265	9270	9260	153
413	20250312	125700	582505805	9265	9265	9265	9265	0
414	20250312	125600	582505805	9265	9265	9265	9265	4
415	20250312	125500	582468745	9270	9270	9270	9270	0
416	20250312	125400	582468745	9270	9270	9270	9270	51
417	20250312	125300	581995975	9250	9250	9250	9250	0
418	20250312	125200	581995975	9250	9265	9265	9250	302
419	20250312	125100	579200580	9265	9265	9265	9265	6
420	20250312	125000	579144990	9270	9270	9270	9270	10
421	20250312	124900	579052290	9270	9270	9270	9270	68
422	20250312	124800	578421930	9280	9280	9280	9280	76
423	20250312	124700	577716650	9280	9290	9290	9280	161
424	20250312	124600	576222450	9285	9280	9290	9280	48
425	20250312	124500	575776815	9280	9270	9280	9270	924
426	20250312	124400	567209395	9270	9270	9270	9270	85
427	20250312	124300	566421445	9260	9270	9270	9260	156
428	20250312	124200	564975345	9260	9260	9260	9260	0
429	20250312	124100	564975345	9260	9260	9260	9260	111
430	20250312	124000	563947485	9260	9260	9260	9260	50
431	20250312	123900	563484485	9260	9260	9260	9260	0
432	20250312	123800	563484485	9260	9260	9260	9260	16
433	20250312	123700	563336325	9250	9250	9250	9250	0
434	20250312	123600	563336325	9250	9250	9250	9250	311
435	20250312	123500	560459575	9260	9260	9260	9260	0
436	20250312	123400	560459575	9260	9260	9260	9260	2
437	20250312	123300	560441055	9250	9250	9250	9250	197
438	20250312	123200	558618805	9250	9260	9260	9250	89
439	20250312	123100	557795185	9270	9270	9270	9270	106
440	20250312	123000	556812565	9260	9260	9260	9260	100
441	20250312	122900	555886565	9270	9270	9270	9270	1515
442	20250312	122800	541842515	9260	9250	9270	9250	527
443	20250312	122700	536960905	9260	9260	9260	9260	20
444	20250312	122600	536775705	9240	9240	9240	9240	0
445	20250312	122500	536775705	9240	9240	9240	9240	0
446	20250312	122400	536775705	9240	9250	9250	9240	57
447	20250312	122300	536248995	9270	9270	9270	9270	1
448	20250312	122200	536239725	9240	9240	9240	9240	0
449	20250312	122100	536239725	9240	9240	9240	9240	0
450	20250312	122000	536239725	9240	9240	9240	9240	0
451	20250312	121900	536239725	9240	9240	9240	9240	0
452	20250312	121800	536239725	9240	9240	9240	9240	275
453	20250312	121700	533698725	9240	9240	9240	9240	51
454	20250312	121600	533227485	9280	9280	9280	9280	0
455	20250312	121500	533227485	9280	9280	9280	9280	37
456	20250312	121400	532884125	9280	9260	9290	9260	2078
457	20250312	121300	513607295	9260	9260	9260	9260	70
458	20250312	121200	512959095	9260	9240	9260	9240	1300
459	20250312	121100	500926055	9240	9240	9240	9240	10
460	20250312	121000	500833655	9240	9240	9240	9240	0
461	20250312	120900	500833655	9240	9240	9240	9240	0
462	20250312	120800	500833655	9240	9240	9240	9240	491
463	20250312	120700	496296815	9240	9240	9240	9240	163
464	20250312	120600	494790695	9250	9250	9250	9250	24
465	20250312	120500	494568695	9250	9250	9250	9250	189
466	20250312	120400	492820445	9250	9250	9250	9250	11
467	20250312	120300	492718695	9250	9250	9260	9250	138
468	20250312	120200	491442165	9260	9240	9260	9240	254
469	20250312	120100	489094925	9260	9240	9260	9240	157
470	20250312	120000	487644045	9240	9250	9250	9240	475
471	20250312	115900	483253345	9250	9280	9280	9250	61
472	20250312	115800	482688235	9280	9260	9280	9260	604
473	20250312	115700	477086545	9250	9260	9280	9250	1030
474	20250312	115600	467539425	9270	9250	9270	9250	2191
475	20250312	115500	447255465	9250	9215	9250	9215	567
476	20250312	115400	442021020	9220	9220	9220	9210	32
477	20250312	115300	441726045	9220	9210	9220	9210	32
478	20250312	115200	441431015	9220	9220	9220	9220	0
479	20250312	115100	441431015	9220	9200	9220	9200	8
480	20250312	115000	441357275	9200	9200	9200	9200	0
481	20250312	114900	441357275	9200	9200	9200	9200	0
482	20250312	114800	441357275	9200	9200	9200	9200	0
483	20250312	114700	441357275	9200	9200	9200	9200	0
484	20250312	114600	441357275	9200	9200	9200	9200	0
485	20250312	114500	441357275	9200	9200	9200	9200	0
486	20250312	114400	441357275	9200	9200	9200	9200	0
487	20250312	114300	441357275	9200	9200	9200	9200	0
488	20250312	114200	441357275	9200	9200	9200	9200	0
489	20250312	114100	441357275	9200	9200	9200	9200	0
490	20250312	114000	441357275	9200	9200	9200	9200	0
491	20250312	113900	441357275	9200	9200	9200	9200	56
492	20250312	113800	440842075	9190	9190	9190	9190	0
493	20250312	113700	440842075	9190	9190	9190	9190	115
494	20250312	113600	439785225	9190	9190	9190	9190	0
495	20250312	113500	439785225	9190	9190	9190	9190	0
496	20250312	113400	439785225	9190	9190	9190	9190	1000
497	20250312	113300	430595225	9190	9200	9200	9190	7
498	20250312	113200	430530885	9200	9200	9200	9200	0
499	20250312	113100	430530885	9200	9200	9200	9200	28
500	20250312	113000	430273285	9200	9200	9200	9200	52
501	20250312	112900	429794885	9200	9200	9200	9190	1010
502	20250312	112800	420512745	9200	9200	9200	9200	396
503	20250312	112700	416869545	9200	9200	9200	9200	3
504	20250312	112600	416841945	9200	9210	9210	9200	16
505	20250312	112500	416694735	9210	9210	9210	9210	0
506	20250312	112400	416694735	9210	9210	9210	9210	0
507	20250312	112300	416694735	9210	9210	9210	9210	60
508	20250312	112200	416142135	9210	9210	9210	9210	60
509	20250312	112100	415589535	9210	9220	9220	9210	89
510	20250312	112000	414769555	9220	9230	9230	9220	111
511	20250312	111900	413746025	9230	9230	9230	9230	0
512	20250312	111800	413746025	9230	9230	9230	9230	26
513	20250312	111700	413506045	9230	9230	9230	9230	98
514	20250312	111600	412601505	9230	9230	9230	9230	0
515	20250312	111500	412601505	9230	9230	9230	9230	100
516	20250312	111400	411678505	9240	9240	9240	9240	165
517	20250312	111300	410153905	9240	9240	9240	9240	13
518	20250312	111200	410033785	9250	9250	9250	9250	11
519	20250312	111100	409932035	9250	9250	9250	9250	2
520	20250312	111000	409913535	9240	9240	9240	9240	8
521	20250312	110900	409839615	9240	9245	9245	9240	201
522	20250312	110800	407982275	9250	9250	9250	9250	0
523	20250312	110700	407982275	9250	9250	9250	9250	263
524	20250312	110600	405549525	9250	9250	9250	9250	201
525	20250312	110500	403690275	9240	9240	9240	9240	50
526	20250312	110400	403228275	9240	9240	9240	9240	3
527	20250312	110300	403200555	9250	9250	9250	9250	6
528	20250312	110200	403145055	9250	9250	9250	9250	1
529	20250312	110100	403135805	9240	9240	9240	9240	0
530	20250312	110000	403135805	9240	9230	9240	9230	379
531	20250312	105900	399634045	9220	9220	9220	9220	700
532	20250312	105800	393180045	9240	9240	9240	9240	0
533	20250312	105700	393180045	9240	9240	9240	9240	21
534	20250312	105600	392986005	9240	9240	9240	9240	29
535	20250312	105500	392718045	9240	9240	9240	9240	6
536	20250312	105400	392662605	9220	9220	9220	9220	0
537	20250312	105300	392662605	9220	9220	9220	9220	0
538	20250312	105200	392662605	9220	9220	9220	9220	20
539	20250312	105100	392478205	9210	9210	9210	9210	0
540	20250312	105000	392478205	9210	9210	9210	9210	0
541	20250312	104900	392478205	9210	9210	9210	9210	1
542	20250312	104800	392468995	9210	9240	9240	9210	150
543	20250312	104700	391085485	9250	9250	9250	9250	15
544	20250312	104600	390946735	9250	9250	9250	9250	80
545	20250312	104500	390206735	9250	9250	9250	9250	5
546	20250312	104400	390160485	9250	9250	9260	9250	69
547	20250312	104300	389522205	9250	9250	9250	9250	0
548	20250312	104200	389522205	9250	9250	9250	9250	14
549	20250312	104100	389392705	9250	9250	9260	9250	1026
550	20250312	104000	379897205	9260	9260	9260	9260	515
551	20250312	103900	375128305	9250	9250	9250	9250	16
552	20250312	103800	374980305	9250	9250	9250	9250	200
553	20250312	103700	373130305	9250	9240	9250	9240	1000
554	20250312	103600	363880395	9200	9200	9200	9200	0
555	20250312	103500	363880395	9200	9200	9200	9200	6
556	20250312	103400	363825195	9200	9200	9200	9200	0
557	20250312	103300	363825195	9200	9210	9210	9200	155
558	20250312	103200	362397655	9210	9210	9210	9210	262
559	20250312	103100	359984635	9210	9210	9210	9210	0
560	20250312	103000	359984635	9210	9240	9240	9210	101
561	20250312	102900	359051425	9210	9210	9210	9210	0
562	20250312	102800	359051425	9210	9240	9240	9210	113
563	20250312	102700	358010605	9240	9230	9240	9230	12
564	20250312	102600	357899735	9240	9240	9240	9240	2
565	20250312	102500	357881255	9190	9200	9200	9190	214
566	20250312	102400	355913035	9240	9240	9250	9240	270
567	20250312	102300	353415675	9250	9250	9250	9250	0
568	20250312	102200	353415675	9250	9250	9250	9250	12
569	20250312	102100	353304675	9250	9250	9250	9220	274
570	20250312	102000	350778035	9250	9260	9260	9250	1840
571	20250312	101900	333756035	9250	9250	9250	9250	360
572	20250312	101800	330426035	9220	9260	9260	9220	42
573	20250312	101700	330038755	9220	9220	9260	9220	3413
574	20250312	101600	298510495	9180	9190	9190	9180	880
575	20250312	101500	290430095	9220	9220	9220	9220	200
576	20250312	101400	288586095	9180	9180	9180	9180	0
577	20250312	101300	288586095	9180	9180	9180	9180	0
578	20250312	101200	288586095	9180	9220	9220	9180	290
579	20250312	101100	285915895	9180	9190	9190	9180	144
580	20250312	101000	284592925	9190	9190	9190	9190	250
581	20250312	100900	282295425	9210	9210	9210	9210	200
582	20250312	100800	280453425	9210	9230	9230	9210	659
583	20250312	100700	274379525	9230	9210	9230	9210	34
584	20250312	100600	274066065	9210	9210	9210	9210	0
585	20250312	100500	274066065	9210	9170	9210	9170	791
586	20250312	100400	266783755	9180	9190	9190	9180	192
587	20250312	100300	265020345	9190	9180	9190	9180	58
588	20250312	100200	264487705	9180	9180	9180	9180	0
589	20250312	100100	264487705	9180	9190	9200	9180	479
590	20250312	100000	260089915	9200	9210	9210	9200	198
591	20250312	095900	258266435	9210	9210	9210	9210	112
592	20250312	095800	257234915	9210	9200	9210	9200	202
593	20250312	095700	255374595	9200	9200	9200	9200	20
594	20250312	095600	255190595	9190	9190	9190	9190	50
595	20250312	095500	254731095	9170	9170	9170	9170	0
596	20250312	095400	254731095	9170	9160	9170	9160	735
597	20250312	095300	247998145	9160	9160	9160	9160	23
598	20250312	095200	247787465	9160	9170	9170	9160	295
599	20250312	095100	245085205	9170	9170	9170	9170	9
600	20250312	095000	245002675	9170	9170	9170	9170	457
601	20250312	094900	240811985	9170	9210	9210	9170	9
602	20250312	094800	240729255	9170	9170	9170	9170	170
603	20250312	094700	239170355	9210	9210	9210	9210	1
604	20250312	094600	239161145	9170	9180	9180	9170	577
605	20250312	094500	233865505	9210	9230	9230	9210	972
606	20250312	094400	224913345	9230	9190	9230	9190	21
607	20250312	094300	224719935	9190	9190	9190	9190	43
608	20250312	094200	224324765	9190	9190	9190	9190	0
609	20250312	094100	224324765	9190	9190	9190	9190	550
610	20250312	094000	219270265	9190	9190	9190	9190	87
611	20250312	093900	218470735	9190	9190	9190	9190	0
612	20250312	093800	218470735	9190	9200	9200	9190	525
613	20250312	093700	213645975	9190	9190	9190	9190	164
614	20250312	093600	212138815	9190	9230	9230	9190	2144
615	20250312	093500	192429695	9230	9250	9250	9230	562
616	20250312	093400	187231615	9250	9200	9250	9200	194
617	20250312	093300	185445135	9200	9200	9200	9170	460
618	20250312	093200	181220725	9210	9230	9250	9210	739
619	20250312	093100	174408645	9250	9250	9250	9250	0
620	20250312	093000	174408645	9250	9200	9250	9200	230
621	20250312	092900	172292435	9200	9190	9200	9190	10
622	20250312	092800	172200525	9190	9190	9190	9190	1
623	20250312	092700	172191335	9200	9220	9220	9200	1354
624	20250312	092600	159720975	9230	9240	9250	9230	309
625	20250312	092500	156867755	9240	9190	9240	9190	1118
626	20250312	092400	146584085	9180	9180	9190	9180	450
627	20250312	092300	142452885	9180	9200	9200	9180	746
628	20250312	092200	135592445	9210	9200	9210	9200	164
629	20250312	092100	134083535	9180	9150	9180	9150	280
630	20250312	092000	131520035	9150	9160	9160	9150	887
631	20250312	091900	123401625	9170	9180	9180	9170	786
632	20250312	091800	116188795	9180	9160	9180	9160	363
633	20250312	091700	112863335	9160	9170	9170	9160	32
634	20250312	091600	112569905	9170	9200	9200	9170	529
635	20250312	091500	107717095	9200	9230	9230	9190	749
636	20250312	091400	100825155	9240	9200	9250	9200	1639
637	20250312	091300	85745705	9190	9270	9270	9190	182
638	20250312	091200	84059265	9260	9200	9260	9190	2688
639	20250312	091100	59217225	9210	9140	9220	9140	1149
640	20250312	091000	48687630	9130	9090	9130	9090	686
641	20250312	090900	42428150	9100	9090	9110	9080	3187
642	20250312	090800	13443410	9090	9090	9100	9090	13
643	20250312	090700	13325220	9100	9100	9100	9100	1
644	20250312	090600	13316120	9100	9100	9100	9100	16
645	20250312	090500	13170520	9110	9000	9110	8980	609
646	20250312	090400	7651210	9020	9020	9020	9020	110
647	20250312	090300	6659010	9030	9060	9060	9030	341
648	20250312	090200	3575200	9100	9070	9130	9070	130
649	20250312	090100	2389360	9050	9050	9050	9050	50
650	20250312	090000	1936860	9040	9000	9070	9000	215