KissMeData/215360/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	204900	80756640	9740	9740	9740	9740	1773
3	20250313	204800	80756640	9740	9740	9740	9740	0
4	20250313	204700	80756640	9740	9740	9740	9740	0
5	20250313	204600	80756640	9740	9740	9740	9740	0
6	20250313	204500	80756640	9740	9740	9740	9740	0
7	20250313	204400	80756640	9740	9740	9740	9740	0
8	20250313	204300	80756640	9740	9740	9740	9740	0
9	20250313	204200	80756640	9740	9740	9740	9740	0
10	20250313	204100	80756640	9740	9740	9740	9740	0
11	20250313	204000	80756640	9740	9740	9740	9740	0
12	20250313	203900	80756640	9740	9740	9740	9740	0
13	20250313	203800	80756640	9740	9740	9740	9740	0
14	20250313	203700	80756640	9740	9740	9740	9740	0
15	20250313	203600	80756640	9740	9740	9740	9740	0
16	20250313	203500	80756640	9740	9740	9740	9740	0
17	20250313	203400	80756640	9740	9740	9740	9740	0
18	20250313	203300	80756640	9740	9740	9740	9740	0
19	20250313	203200	80756640	9740	9740	9740	9740	0
20	20250313	203100	80756640	9740	9740	9740	9740	0
21	20250313	203000	80756640	9740	9740	9740	9740	0
22	20250313	202900	80756640	9740	9740	9740	9740	0
23	20250313	202800	80756640	9740	9740	9740	9740	0
24	20250313	202700	80756640	9740	9740	9740	9740	0
25	20250313	202600	80756640	9740	9740	9740	9740	0
26	20250313	202500	80756640	9740	9740	9740	9740	0
27	20250313	202400	80756640	9740	9740	9740	9740	0
28	20250313	202300	80756640	9740	9740	9740	9740	0
29	20250313	202200	80756640	9740	9740	9740	9740	0
30	20250313	202100	80756640	9740	9740	9740	9740	0
31	20250313	202000	80756640	9740	9740	9740	9740	0
32	20250313	201900	80756640	9740	9740	9740	9740	1773
33	20250313	201800	80756640	9740	9740	9740	9740	0
34	20250313	201700	80756640	9740	9740	9740	9740	0
35	20250313	201600	80756640	9740	9740	9740	9740	0
36	20250313	201500	80756640	9740	9740	9740	9740	0
37	20250313	201400	80756640	9740	9740	9740	9740	0
38	20250313	201300	80756640	9740	9740	9740	9740	0
39	20250313	201200	80756640	9740	9740	9740	9740	0
40	20250313	201100	80756640	9740	9740	9740	9740	0
41	20250313	201000	80756640	9740	9740	9740	9740	0
42	20250313	200900	80756640	9740	9740	9740	9740	0
43	20250313	200800	80756640	9740	9740	9740	9740	0
44	20250313	200700	80756640	9740	9740	9740	9740	0
45	20250313	200600	80756640	9740	9740	9740	9740	0
46	20250313	200500	80756640	9740	9740	9740	9740	0
47	20250313	200400	80756640	9740	9740	9740	9740	0
48	20250313	200300	80756640	9740	9740	9740	9740	0
49	20250313	200200	80756640	9740	9740	9740	9740	0
50	20250313	200100	80756640	9740	9740	9740	9740	0
51	20250313	200000	80756640	9740	9740	9740	9740	0
52	20250313	195900	80756640	9740	9740	9740	9740	0
53	20250313	195800	80756640	9740	9740	9740	9740	0
54	20250313	195700	80756640	9740	9740	9740	9740	0
55	20250313	195600	80756640	9740	9740	9740	9740	0
56	20250313	195500	80756640	9740	9740	9740	9740	0
57	20250313	195400	80756640	9740	9740	9740	9740	0
58	20250313	195300	80756640	9740	9740	9740	9740	0
59	20250313	195200	80756640	9740	9740	9740	9740	0
60	20250313	195100	80756640	9740	9740	9740	9740	0
61	20250313	195000	80756640	9740	9740	9740	9740	0
62	20250313	194900	80756640	9740	9740	9740	9740	1773
63	20250313	194800	80756640	9740	9740	9740	9740	0
64	20250313	194700	80756640	9740	9740	9740	9740	0
65	20250313	194600	80756640	9740	9740	9740	9740	0
66	20250313	194500	80756640	9740	9740	9740	9740	0
67	20250313	194400	80756640	9740	9740	9740	9740	0
68	20250313	194300	80756640	9740	9740	9740	9740	0
69	20250313	194200	80756640	9740	9740	9740	9740	0
70	20250313	194100	80756640	9740	9740	9740	9740	0
71	20250313	194000	80756640	9740	9740	9740	9740	0
72	20250313	193900	80756640	9740	9740	9740	9740	0
73	20250313	193800	80756640	9740	9740	9740	9740	0
74	20250313	193700	80756640	9740	9740	9740	9740	0
75	20250313	193600	80756640	9740	9740	9740	9740	0
76	20250313	193500	80756640	9740	9740	9740	9740	0
77	20250313	193400	80756640	9740	9740	9740	9740	0
78	20250313	193300	80756640	9740	9740	9740	9740	0
79	20250313	193200	80756640	9740	9740	9740	9740	0
80	20250313	193100	80756640	9740	9740	9740	9740	0
81	20250313	193000	80756640	9740	9740	9740	9740	0
82	20250313	192900	80756640	9740	9740	9740	9740	0
83	20250313	192800	80756640	9740	9740	9740	9740	0
84	20250313	192700	80756640	9740	9740	9740	9740	0
85	20250313	192600	80756640	9740	9740	9740	9740	0
86	20250313	192500	80756640	9740	9740	9740	9740	0
87	20250313	192400	80756640	9740	9740	9740	9740	0
88	20250313	192300	80756640	9740	9740	9740	9740	0
89	20250313	192200	80756640	9740	9740	9740	9740	0
90	20250313	192100	80756640	9740	9740	9740	9740	0
91	20250313	192000	80756640	9740	9740	9740	9740	0
92	20250313	191900	80756640	9740	9740	9740	9740	1773
93	20250313	191800	80756640	9740	9740	9740	9740	0
94	20250313	191700	80756640	9740	9740	9740	9740	0
95	20250313	191600	80756640	9740	9740	9740	9740	0
96	20250313	191500	80756640	9740	9740	9740	9740	0
97	20250313	191400	80756640	9740	9740	9740	9740	0
98	20250313	191300	80756640	9740	9740	9740	9740	0
99	20250313	191200	80756640	9740	9740	9740	9740	0
100	20250313	191100	80756640	9740	9740	9740	9740	0
101	20250313	191000	80756640	9740	9740	9740	9740	0
102	20250313	190900	80756640	9740	9740	9740	9740	0
103	20250313	190800	80756640	9740	9740	9740	9740	0
104	20250313	190700	80756640	9740	9740	9740	9740	0
105	20250313	190600	80756640	9740	9740	9740	9740	0
106	20250313	190500	80756640	9740	9740	9740	9740	0
107	20250313	190400	80756640	9740	9740	9740	9740	0
108	20250313	190300	80756640	9740	9740	9740	9740	0
109	20250313	190200	80756640	9740	9740	9740	9740	0
110	20250313	190100	80756640	9740	9740	9740	9740	0
111	20250313	190000	80756640	9740	9740	9740	9740	0
112	20250313	185900	80756640	9740	9740	9740	9740	0
113	20250313	185800	80756640	9740	9740	9740	9740	0
114	20250313	185700	80756640	9740	9740	9740	9740	0
115	20250313	185600	80756640	9740	9740	9740	9740	0
116	20250313	185500	80756640	9740	9740	9740	9740	0
117	20250313	185400	80756640	9740	9740	9740	9740	0
118	20250313	185300	80756640	9740	9740	9740	9740	0
119	20250313	185200	80756640	9740	9740	9740	9740	0
120	20250313	185100	80756640	9740	9740	9740	9740	0
121	20250313	185000	80756640	9740	9740	9740	9740	0
122	20250313	184900	80756640	9740	9740	9740	9740	1773
123	20250313	184800	80756640	9740	9740	9740	9740	0
124	20250313	184700	80756640	9740	9740	9740	9740	0
125	20250313	184600	80756640	9740	9740	9740	9740	0
126	20250313	184500	80756640	9740	9740	9740	9740	0
127	20250313	184400	80756640	9740	9740	9740	9740	0
128	20250313	184300	80756640	9740	9740	9740	9740	0
129	20250313	184200	80756640	9740	9740	9740	9740	0
130	20250313	184100	80756640	9740	9740	9740	9740	0
131	20250313	184000	80756640	9740	9740	9740	9740	0
132	20250313	183900	80756640	9740	9740	9740	9740	0
133	20250313	183800	80756640	9740	9740	9740	9740	0
134	20250313	183700	80756640	9740	9740	9740	9740	0
135	20250313	183600	80756640	9740	9740	9740	9740	0
136	20250313	183500	80756640	9740	9740	9740	9740	0
137	20250313	183400	80756640	9740	9740	9740	9740	0
138	20250313	183300	80756640	9740	9740	9740	9740	0
139	20250313	183200	80756640	9740	9740	9740	9740	0
140	20250313	183100	80756640	9740	9740	9740	9740	0
141	20250313	183000	80756640	9740	9740	9740	9740	0
142	20250313	182900	80756640	9740	9740	9740	9740	0
143	20250313	182800	80756640	9740	9740	9740	9740	0
144	20250313	182700	80756640	9740	9740	9740	9740	0
145	20250313	182600	80756640	9740	9740	9740	9740	0
146	20250313	182500	80756640	9740	9740	9740	9740	0
147	20250313	182400	80756640	9740	9740	9740	9740	0
148	20250313	182300	80756640	9740	9740	9740	9740	0
149	20250313	182200	80756640	9740	9740	9740	9740	0
150	20250313	182100	80756640	9740	9740	9740	9740	0
151	20250313	182000	80756640	9740	9740	9740	9740	0
152	20250313	181900	80756640	9740	9740	9740	9740	1773
153	20250313	181800	80756640	9740	9740	9740	9740	0
154	20250313	181700	80756640	9740	9740	9740	9740	0
155	20250313	181600	80756640	9740	9740	9740	9740	0
156	20250313	181500	80756640	9740	9740	9740	9740	0
157	20250313	181400	80756640	9740	9740	9740	9740	0
158	20250313	181300	80756640	9740	9740	9740	9740	0
159	20250313	181200	80756640	9740	9740	9740	9740	0
160	20250313	181100	80756640	9740	9740	9740	9740	0
161	20250313	181000	80756640	9740	9740	9740	9740	0
162	20250313	180900	80756640	9740	9740	9740	9740	0
163	20250313	180800	80756640	9740	9740	9740	9740	0
164	20250313	180700	80756640	9740	9740	9740	9740	0
165	20250313	180600	80756640	9740	9740	9740	9740	0
166	20250313	180500	80756640	9740	9740	9740	9740	0
167	20250313	180400	80756640	9740	9740	9740	9740	0
168	20250313	180300	80756640	9740	9740	9740	9740	0
169	20250313	180200	80756640	9740	9740	9740	9740	0
170	20250313	180100	80756640	9740	9740	9740	9740	0
171	20250313	180000	80756640	9740	9740	9740	9740	0
172	20250313	175900	80756640	9740	9740	9740	9740	0
173	20250313	175800	80756640	9740	9740	9740	9740	0
174	20250313	175700	80756640	9740	9740	9740	9740	0
175	20250313	175600	80756640	9740	9740	9740	9740	0
176	20250313	175500	80756640	9740	9740	9740	9740	0
177	20250313	175400	80756640	9740	9740	9740	9740	0
178	20250313	175300	80756640	9740	9740	9740	9740	0
179	20250313	175200	80756640	9740	9740	9740	9740	0
180	20250313	175100	80756640	9740	9740	9740	9740	0
181	20250313	175000	80756640	9740	9740	9740	9740	0
182	20250313	174900	80756640	9740	9740	9740	9740	1773
183	20250313	174800	80756640	9740	9740	9740	9740	0
184	20250313	174700	80756640	9740	9740	9740	9740	0
185	20250313	174600	80756640	9740	9740	9740	9740	0
186	20250313	174500	80756640	9740	9740	9740	9740	0
187	20250313	174400	80756640	9740	9740	9740	9740	0
188	20250313	174300	80756640	9740	9740	9740	9740	0
189	20250313	174200	80756640	9740	9740	9740	9740	0
190	20250313	174100	80756640	9740	9740	9740	9740	0
191	20250313	174000	80756640	9740	9740	9740	9740	0
192	20250313	173900	80756640	9740	9740	9740	9740	0
193	20250313	173800	80756640	9740	9740	9740	9740	0
194	20250313	173700	80756640	9740	9740	9740	9740	0
195	20250313	173600	80756640	9740	9740	9740	9740	0
196	20250313	173500	80756640	9740	9740	9740	9740	0
197	20250313	173400	80756640	9740	9740	9740	9740	0
198	20250313	173300	80756640	9740	9740	9740	9740	0
199	20250313	173200	80756640	9740	9740	9740	9740	0
200	20250313	173100	80756640	9740	9740	9740	9740	0
201	20250313	173000	80756640	9740	9740	9740	9740	0
202	20250313	172900	80756640	9740	9740	9740	9740	0
203	20250313	172800	80756640	9740	9740	9740	9740	0
204	20250313	172700	80756640	9740	9740	9740	9740	0
205	20250313	172600	80756640	9740	9740	9740	9740	0
206	20250313	172500	80756640	9740	9740	9740	9740	0
207	20250313	172400	80756640	9740	9740	9740	9740	0
208	20250313	172300	80756640	9740	9740	9740	9740	0
209	20250313	172200	80756640	9740	9740	9740	9740	0
210	20250313	172100	80756640	9740	9740	9740	9740	0
211	20250313	172000	80756640	9740	9740	9740	9740	0
212	20250313	171900	80756640	9740	9740	9740	9740	1773
213	20250313	171800	80756640	9740	9740	9740	9740	0
214	20250313	171700	80756640	9740	9740	9740	9740	0
215	20250313	171600	80756640	9740	9740	9740	9740	0
216	20250313	171500	80756640	9740	9740	9740	9740	0
217	20250313	171400	80756640	9740	9740	9740	9740	0
218	20250313	171300	80756640	9740	9740	9740	9740	0
219	20250313	171200	80756640	9740	9740	9740	9740	0
220	20250313	171100	80756640	9740	9740	9740	9740	0
221	20250313	171000	80756640	9740	9740	9740	9740	0
222	20250313	170900	80756640	9740	9740	9740	9740	0
223	20250313	170800	80756640	9740	9740	9740	9740	0
224	20250313	170700	80756640	9740	9740	9740	9740	0
225	20250313	170600	80756640	9740	9740	9740	9740	0
226	20250313	170500	80756640	9740	9740	9740	9740	0
227	20250313	170400	80756640	9740	9740	9740	9740	0
228	20250313	170300	80756640	9740	9740	9740	9740	0
229	20250313	170200	80756640	9740	9740	9740	9740	0
230	20250313	170100	80756640	9740	9740	9740	9740	0
231	20250313	170000	80756640	9740	9740	9740	9740	0
232	20250313	165900	80756640	9740	9740	9740	9740	0
233	20250313	165800	80756640	9740	9740	9740	9740	0
234	20250313	165700	80756640	9740	9740	9740	9740	0
235	20250313	165600	80756640	9740	9740	9740	9740	0
236	20250313	165500	80756640	9740	9740	9740	9740	0
237	20250313	165400	80756640	9740	9740	9740	9740	0
238	20250313	165300	80756640	9740	9740	9740	9740	0
239	20250313	165200	80756640	9740	9740	9740	9740	0
240	20250313	165100	80756640	9740	9740	9740	9740	0
241	20250313	165000	80756640	9740	9740	9740	9740	0
242	20250313	164900	80756640	9740	9740	9740	9740	1773
243	20250313	164800	80756640	9740	9740	9740	9740	0
244	20250313	164700	80756640	9740	9740	9740	9740	0
245	20250313	164600	80756640	9740	9740	9740	9740	0
246	20250313	164500	80756640	9740	9740	9740	9740	0
247	20250313	164400	80756640	9740	9740	9740	9740	0
248	20250313	164300	80756640	9740	9740	9740	9740	0
249	20250313	164200	80756640	9740	9740	9740	9740	0
250	20250313	164100	80756640	9740	9740	9740	9740	0
251	20250313	164000	80756640	9740	9740	9740	9740	0
252	20250313	163900	80756640	9740	9740	9740	9740	0
253	20250313	163800	80756640	9740	9740	9740	9740	0
254	20250313	163700	80756640	9740	9740	9740	9740	0
255	20250313	163600	80756640	9740	9740	9740	9740	0
256	20250313	163500	80756640	9740	9740	9740	9740	0
257	20250313	163400	80756640	9740	9740	9740	9740	0
258	20250313	163300	80756640	9740	9740	9740	9740	0
259	20250313	163200	80756640	9740	9740	9740	9740	0
260	20250313	163100	80756640	9740	9740	9740	9740	0
261	20250313	163000	80756640	9740	9740	9740	9740	0
262	20250313	162900	80756640	9740	9740	9740	9740	0
263	20250313	162800	80756640	9740	9740	9740	9740	0
264	20250313	162700	80756640	9740	9740	9740	9740	0
265	20250313	162600	80756640	9740	9740	9740	9740	0
266	20250313	162500	80756640	9740	9740	9740	9740	0
267	20250313	162400	80756640	9740	9740	9740	9740	0
268	20250313	162300	80756640	9740	9740	9740	9740	0
269	20250313	162200	80756640	9740	9740	9740	9740	0
270	20250313	162100	80756640	9740	9740	9740	9740	0
271	20250313	162000	80756640	9740	9740	9740	9740	0
272	20250313	161900	80756640	9740	9740	9740	9740	1773
273	20250313	161800	80756640	9740	9740	9740	9740	0
274	20250313	161700	80756640	9740	9740	9740	9740	0
275	20250313	161600	80756640	9740	9740	9740	9740	0
276	20250313	161500	80756640	9740	9740	9740	9740	0
277	20250313	161400	80756640	9740	9740	9740	9740	0
278	20250313	161300	80756640	9740	9740	9740	9740	0
279	20250313	161200	80756640	9740	9740	9740	9740	0
280	20250313	161100	80756640	9740	9740	9740	9740	0
281	20250313	161000	80756640	9740	9740	9740	9740	0
282	20250313	160900	80756640	9740	9740	9740	9740	0
283	20250313	160800	80756640	9740	9740	9740	9740	0
284	20250313	160700	80756640	9740	9740	9740	9740	0
285	20250313	160600	80756640	9740	9740	9740	9740	0
286	20250313	160500	80756640	9740	9740	9740	9740	0
287	20250313	160400	80756640	9740	9740	9740	9740	0
288	20250313	160300	80756640	9740	9740	9740	9740	0
289	20250313	160200	80756640	9740	9740	9740	9740	0
290	20250313	160100	80756640	9740	9740	9740	9740	0
291	20250313	160000	80756640	9740	9740	9740	9740	0
292	20250313	155900	80756640	9740	9740	9740	9740	0
293	20250313	155800	80756640	9740	9740	9740	9740	0
294	20250313	155700	80756640	9740	9740	9740	9740	0
295	20250313	155600	80756640	9740	9740	9740	9740	0
296	20250313	155500	80756640	9740	9740	9740	9740	0
297	20250313	155400	80756640	9740	9740	9740	9740	0
298	20250313	155300	80756640	9740	9740	9740	9740	0
299	20250313	155200	80756640	9740	9740	9740	9740	0
300	20250313	155100	80756640	9740	9740	9740	9740	0
301	20250313	155000	80756640	9740	9740	9740	9740	0
302	20250313	154900	80756640	9740	9740	9740	9740	1773
303	20250313	154800	80756640	9740	9740	9740	9740	0
304	20250313	154700	80756640	9740	9740	9740	9740	0
305	20250313	154600	80756640	9740	9740	9740	9740	0
306	20250313	154500	80756640	9740	9740	9740	9740	0
307	20250313	154400	80756640	9740	9740	9740	9740	0
308	20250313	154300	80756640	9740	9740	9740	9740	0
309	20250313	154200	80756640	9740	9740	9740	9740	0
310	20250313	154100	80756640	9740	9740	9740	9740	0
311	20250313	154000	80756640	9740	9740	9740	9740	0
312	20250313	153900	80756640	9740	9740	9740	9740	0
313	20250313	153800	80756640	9740	9740	9740	9740	0
314	20250313	153700	80756640	9740	9740	9740	9740	0
315	20250313	153600	80756640	9740	9740	9740	9740	0
316	20250313	153500	80756640	9740	9740	9740	9740	0
317	20250313	153400	80756640	9740	9740	9740	9740	0
318	20250313	153300	80756640	9740	9740	9740	9740	0
319	20250313	153200	80756640	9740	9740	9740	9740	0
320	20250313	153100	80756640	9740	9740	9740	9740	0
321	20250313	153000	80756640	9740	9740	9740	9740	1773
322	20250313	152900	63487620	9740	9740	9740	9740	0
323	20250313	152800	63487620	9740	9740	9740	9740	0
324	20250313	152700	63487620	9740	9740	9740	9740	0
325	20250313	152600	63487620	9740	9740	9740	9740	0
326	20250313	152500	63487620	9740	9740	9740	9740	0
327	20250313	152400	63487620	9740	9740	9740	9740	0
328	20250313	152300	63487620	9740	9740	9740	9740	0
329	20250313	152200	63487620	9740	9740	9740	9740	0
330	20250313	152100	63487620	9740	9740	9740	9740	0
331	20250313	152000	63487620	9740	9740	9740	9740	0
332	20250313	151900	63487620	9740	9740	9740	9740	0
333	20250313	151800	63487620	9740	9740	9740	9740	1
334	20250313	151700	63477880	9710	9710	9710	9710	0
335	20250313	151600	63477880	9710	9710	9710	9710	0
336	20250313	151500	63477880	9710	9710	9710	9710	0
337	20250313	151400	63477880	9710	9710	9710	9710	26
338	20250313	151300	63225420	9710	9710	9710	9710	0
339	20250313	151200	63225420	9710	9710	9710	9710	0
340	20250313	151100	63225420	9710	9710	9710	9710	50
341	20250313	151000	62739920	9710	9710	9710	9710	156
342	20250313	150900	61225160	9710	9710	9710	9710	105
343	20250313	150800	60205610	9710	9710	9710	9710	0
344	20250313	150700	60205610	9710	9710	9710	9710	0
345	20250313	150600	60205610	9710	9720	9720	9710	178
346	20250313	150500	58476140	9740	9740	9740	9740	0
347	20250313	150400	58476140	9740	9740	9740	9740	0
348	20250313	150300	58476140	9740	9740	9740	9740	0
349	20250313	150200	58476140	9740	9740	9740	9740	10
350	20250313	150100	58378740	9740	9740	9740	9740	0
351	20250313	150000	58378740	9740	9740	9740	9740	0
352	20250313	145900	58378740	9740	9740	9740	9740	0
353	20250313	145800	58378740	9740	9740	9740	9740	0
354	20250313	145700	58378740	9740	9730	9740	9730	50
355	20250313	145600	57891840	9720	9720	9720	9720	0
356	20250313	145500	57891840	9720	9720	9720	9720	0
357	20250313	145400	57891840	9720	9720	9720	9720	0
358	20250313	145300	57891840	9720	9720	9720	9720	0
359	20250313	145200	57891840	9720	9720	9720	9720	20
360	20250313	145100	57697440	9730	9730	9730	9730	0
361	20250313	145000	57697440	9730	9730	9730	9730	0
362	20250313	144900	57697440	9730	9730	9730	9730	0
363	20250313	144800	57697440	9730	9730	9730	9730	0
364	20250313	144700	57697440	9730	9730	9730	9730	0
365	20250313	144600	57697440	9730	9730	9730	9730	0
366	20250313	144500	57697440	9730	9730	9730	9730	0
367	20250313	144400	57697440	9730	9730	9730	9730	0
368	20250313	144300	57697440	9730	9730	9730	9730	0
369	20250313	144200	57697440	9730	9730	9730	9730	28
370	20250313	144100	57425000	9730	9720	9730	9720	156
371	20250313	144000	55907180	9730	9730	9730	9730	310
372	20250313	143900	52890880	9720	9720	9720	9720	0
373	20250313	143800	52890880	9720	9720	9720	9720	0
374	20250313	143700	52890880	9720	9720	9720	9720	0
375	20250313	143600	52890880	9720	9720	9720	9720	0
376	20250313	143500	52890880	9720	9720	9720	9720	6
377	20250313	143400	52832560	9720	9720	9720	9720	0
378	20250313	143300	52832560	9720	9720	9720	9720	0
379	20250313	143200	52832560	9720	9720	9720	9720	31
380	20250313	143100	52531240	9730	9730	9730	9730	0
381	20250313	143000	52531240	9730	9730	9730	9730	2
382	20250313	142900	52511780	9730	9730	9730	9730	450
383	20250313	142800	48133280	9730	9730	9730	9730	50
384	20250313	142700	47646780	9730	9730	9730	9730	9
385	20250313	142600	47559210	9720	9730	9730	9720	44
386	20250313	142500	47131520	9730	9730	9730	9730	0
387	20250313	142400	47131520	9730	9730	9730	9730	0
388	20250313	142300	47131520	9730	9730	9730	9730	0
389	20250313	142200	47131520	9730	9730	9730	9730	35
390	20250313	142100	46790970	9790	9790	9790	9790	0
391	20250313	142000	46790970	9790	9790	9790	9790	0
392	20250313	141900	46790970	9790	9790	9790	9790	0
393	20250313	141800	46790970	9790	9790	9790	9790	0
394	20250313	141700	46790970	9790	9790	9790	9790	0
395	20250313	141600	46790970	9790	9790	9790	9790	0
396	20250313	141500	46790970	9790	9790	9790	9790	1
397	20250313	141400	46781180	9730	9750	9750	9730	90
398	20250313	141300	45904910	9740	9740	9740	9740	0
399	20250313	141200	45904910	9740	9740	9740	9740	0
400	20250313	141100	45904910	9740	9740	9740	9740	0
401	20250313	141000	45904910	9740	9740	9740	9740	0
402	20250313	140900	45904910	9740	9740	9740	9740	0
403	20250313	140800	45904910	9740	9740	9740	9740	0
404	20250313	140700	45904910	9740	9750	9750	9740	3
405	20250313	140600	45875670	9740	9740	9740	9740	0
406	20250313	140500	45875670	9740	9740	9740	9740	0
407	20250313	140400	45875670	9740	9750	9750	9740	4
408	20250313	140300	45836690	9750	9750	9750	9750	0
409	20250313	140200	45836690	9750	9750	9750	9750	0
410	20250313	140100	45836690	9750	9750	9750	9750	0
411	20250313	140000	45836690	9750	9750	9750	9750	3
412	20250313	135900	45807440	9750	9760	9760	9750	10
413	20250313	135800	45709920	9790	9790	9790	9790	5
414	20250313	135700	45660970	9790	9790	9790	9790	0
415	20250313	135600	45660970	9790	9790	9790	9790	0
416	20250313	135500	45660970	9790	9790	9790	9790	0
417	20250313	135400	45660970	9790	9790	9790	9790	0
418	20250313	135300	45660970	9790	9790	9790	9790	0
419	20250313	135200	45660970	9790	9790	9790	9790	0
420	20250313	135100	45660970	9790	9790	9790	9790	0
421	20250313	135000	45660970	9790	9790	9790	9790	0
422	20250313	134900	45660970	9790	9790	9790	9790	0
423	20250313	134800	45660970	9790	9790	9790	9790	0
424	20250313	134700	45660970	9790	9790	9790	9790	2
425	20250313	134600	45641390	9800	9800	9800	9800	0
426	20250313	134500	45641390	9800	9800	9800	9800	0
427	20250313	134400	45641390	9800	9800	9800	9800	0
428	20250313	134300	45641390	9800	9800	9800	9800	0
429	20250313	134200	45641390	9800	9800	9800	9800	0
430	20250313	134100	45641390	9800	9800	9800	9800	0
431	20250313	134000	45641390	9800	9800	9800	9800	0
432	20250313	133900	45641390	9800	9800	9800	9800	0
433	20250313	133800	45641390	9800	9800	9800	9800	0
434	20250313	133700	45641390	9800	9800	9800	9800	0
435	20250313	133600	45641390	9800	9800	9800	9800	0
436	20250313	133500	45641390	9800	9800	9800	9800	0
437	20250313	133400	45641390	9800	9800	9800	9800	0
438	20250313	133300	45641390	9800	9800	9800	9800	0
439	20250313	133200	45641390	9800	9800	9800	9800	0
440	20250313	133100	45641390	9800	9780	9800	9780	6
441	20250313	133000	45582630	9750	9750	9750	9750	20
442	20250313	132900	45387630	9740	9740	9740	9740	0
443	20250313	132800	45387630	9740	9740	9740	9740	1
444	20250313	132700	45377890	9740	9740	9740	9740	0
445	20250313	132600	45377890	9740	9740	9740	9740	0
446	20250313	132500	45377890	9740	9740	9740	9740	50
447	20250313	132400	44890890	9750	9750	9750	9750	0
448	20250313	132300	44890890	9750	9750	9750	9750	0
449	20250313	132200	44890890	9750	9750	9750	9750	0
450	20250313	132100	44890890	9750	9750	9750	9750	5
451	20250313	132000	44842140	9740	9740	9740	9740	50
452	20250313	131900	44355140	9770	9770	9770	9770	0
453	20250313	131800	44355140	9770	9770	9770	9770	0
454	20250313	131700	44355140	9770	9770	9770	9770	0
455	20250313	131600	44355140	9770	9770	9770	9770	0
456	20250313	131500	44355140	9770	9770	9770	9770	0
457	20250313	131400	44355140	9770	9770	9770	9770	21
458	20250313	131300	44149970	9750	9750	9750	9750	0
459	20250313	131200	44149970	9750	9750	9750	9750	0
460	20250313	131100	44149970	9750	9750	9750	9750	0
461	20250313	131000	44149970	9750	9750	9750	9750	11
462	20250313	130900	44042720	9750	9750	9750	9750	0
463	20250313	130800	44042720	9750	9750	9750	9750	38
464	20250313	130700	43672220	9750	9760	9760	9750	150
465	20250313	130600	42209620	9780	9780	9780	9780	0
466	20250313	130500	42209620	9780	9780	9780	9780	0
467	20250313	130400	42209620	9780	9780	9780	9780	0
468	20250313	130300	42209620	9780	9780	9780	9780	2
469	20250313	130200	42190060	9770	9770	9770	9770	0
470	20250313	130100	42190060	9770	9770	9770	9770	71
471	20250313	130000	41496390	9760	9760	9760	9760	10
472	20250313	125900	41398790	9760	9760	9760	9760	100
473	20250313	125800	40422790	9800	9800	9800	9800	0
474	20250313	125700	40422790	9800	9800	9800	9800	0
475	20250313	125600	40422790	9800	9800	9800	9800	0
476	20250313	125500	40422790	9800	9800	9800	9800	3
477	20250313	125400	40393390	9770	9770	9770	9770	0
478	20250313	125300	40393390	9770	9770	9770	9770	0
479	20250313	125200	40393390	9770	9770	9770	9770	0
480	20250313	125100	40393390	9770	9770	9770	9770	0
481	20250313	125000	40393390	9770	9770	9770	9770	0
482	20250313	124900	40393390	9770	9770	9770	9770	0
483	20250313	124800	40393390	9770	9770	9770	9770	0
484	20250313	124700	40393390	9770	9770	9770	9770	0
485	20250313	124600	40393390	9770	9770	9770	9770	0
486	20250313	124500	40393390	9770	9770	9770	9770	0
487	20250313	124400	40393390	9770	9750	9770	9750	152
488	20250313	124300	38908670	9740	9740	9740	9740	0
489	20250313	124200	38908670	9740	9740	9740	9740	0
490	20250313	124100	38908670	9740	9740	9740	9740	0
491	20250313	124000	38908670	9740	9740	9740	9740	0
492	20250313	123900	38908670	9740	9740	9740	9740	0
493	20250313	123800	38908670	9740	9740	9740	9740	0
494	20250313	123700	38908670	9740	9740	9740	9740	0
495	20250313	123600	38908670	9740	9740	9740	9740	0
496	20250313	123500	38908670	9740	9740	9740	9740	0
497	20250313	123400	38908670	9740	9740	9740	9740	0
498	20250313	123300	38908670	9740	9760	9760	9740	671
499	20250313	123200	32365760	9780	9780	9780	9780	50
500	20250313	123100	31876760	9780	9780	9780	9780	0
501	20250313	123000	31876760	9780	9780	9780	9780	1
502	20250313	122900	31866980	9770	9800	9800	9770	431
503	20250313	122800	27652140	9800	9800	9800	9800	0
504	20250313	122700	27652140	9800	9800	9800	9800	0
505	20250313	122600	27652140	9800	9800	9800	9800	0
506	20250313	122500	27652140	9800	9800	9800	9800	0
507	20250313	122400	27652140	9800	9800	9800	9800	0
508	20250313	122300	27652140	9800	9800	9800	9800	0
509	20250313	122200	27652140	9800	9800	9800	9800	2
510	20250313	122100	27632540	9800	9800	9800	9800	1
511	20250313	122000	27622740	9790	9800	9800	9790	279
512	20250313	121900	24888980	9810	9810	9810	9810	0
513	20250313	121800	24888980	9810	9810	9810	9810	0
514	20250313	121700	24888980	9810	9810	9810	9810	0
515	20250313	121600	24888980	9810	9810	9810	9810	0
516	20250313	121500	24888980	9810	9810	9810	9810	0
517	20250313	121400	24888980	9810	9810	9810	9810	0
518	20250313	121300	24888980	9810	9810	9810	9810	0
519	20250313	121200	24888980	9810	9810	9810	9810	0
520	20250313	121100	24888980	9810	9810	9810	9810	0
521	20250313	121000	24888980	9810	9810	9810	9810	0
522	20250313	120900	24888980	9810	9810	9810	9810	0
523	20250313	120800	24888980	9810	9810	9810	9810	0
524	20250313	120700	24888980	9810	9820	9820	9810	269
525	20250313	120600	22248980	9840	9840	9840	9840	0
526	20250313	120500	22248980	9840	9840	9840	9840	0
527	20250313	120400	22248980	9840	9840	9840	9840	0
528	20250313	120300	22248980	9840	9840	9840	9840	0
529	20250313	120200	22248980	9840	9840	9840	9840	0
530	20250313	120100	22248980	9840	9840	9840	9840	0
531	20250313	120000	22248980	9840	9840	9840	9840	0
532	20250313	115900	22248980	9840	9840	9840	9840	0
533	20250313	115800	22248980	9840	9840	9840	9840	0
534	20250313	115700	22248980	9840	9840	9840	9840	0
535	20250313	115600	22248980	9840	9840	9840	9840	0
536	20250313	115500	22248980	9840	9840	9840	9840	1
537	20250313	115400	22239140	9820	9820	9820	9820	0
538	20250313	115300	22239140	9820	9820	9820	9820	0
539	20250313	115200	22239140	9820	9820	9820	9820	0
540	20250313	115100	22239140	9820	9820	9820	9820	384
541	20250313	115000	18468260	9820	9820	9820	9820	2
542	20250313	114900	18448620	9860	9860	9860	9860	0
543	20250313	114800	18448620	9860	9860	9860	9860	0
544	20250313	114700	18448620	9860	9860	9860	9860	0
545	20250313	114600	18448620	9860	9860	9860	9860	0
546	20250313	114500	18448620	9860	9860	9860	9860	0
547	20250313	114400	18448620	9860	9860	9860	9860	0
548	20250313	114300	18448620	9860	9860	9860	9860	0
549	20250313	114200	18448620	9860	9860	9860	9860	0
550	20250313	114100	18448620	9860	9860	9860	9860	0
551	20250313	114000	18448620	9860	9860	9860	9860	0
552	20250313	113900	18448620	9860	9860	9860	9860	0
553	20250313	113800	18448620	9860	9860	9860	9860	0
554	20250313	113700	18448620	9860	9860	9860	9860	0
555	20250313	113600	18448620	9860	9860	9860	9860	0
556	20250313	113500	18448620	9860	9860	9860	9860	0
557	20250313	113400	18448620	9860	9860	9860	9860	0
558	20250313	113300	18448620	9860	9860	9860	9860	0
559	20250313	113200	18448620	9860	9860	9860	9860	0
560	20250313	113100	18448620	9860	9860	9860	9860	0
561	20250313	113000	18448620	9860	9860	9860	9860	0
562	20250313	112900	18448620	9860	9860	9860	9860	0
563	20250313	112800	18448620	9860	9860	9860	9860	0
564	20250313	112700	18448620	9860	9860	9860	9860	0
565	20250313	112600	18448620	9860	9860	9860	9860	0
566	20250313	112500	18448620	9860	9860	9860	9860	1
567	20250313	112400	18438760	9850	9850	9850	9850	0
568	20250313	112300	18438760	9850	9850	9850	9850	30
569	20250313	112200	18143260	9850	9850	9850	9850	20
570	20250313	112100	17946260	9850	9850	9850	9850	0
571	20250313	112000	17946260	9850	9850	9850	9850	0
572	20250313	111900	17946260	9850	9850	9850	9850	0
573	20250313	111800	17946260	9850	9850	9850	9850	0
574	20250313	111700	17946260	9850	9850	9850	9850	3
575	20250313	111600	17916710	9820	9820	9820	9820	0
576	20250313	111500	17916710	9820	9820	9820	9820	0
577	20250313	111400	17916710	9820	9820	9820	9820	0
578	20250313	111300	17916710	9820	9820	9820	9820	0
579	20250313	111200	17916710	9820	9820	9820	9820	0
580	20250313	111100	17916710	9820	9820	9820	9820	0
581	20250313	111000	17916710	9820	9820	9820	9820	0
582	20250313	110900	17916710	9820	9820	9820	9820	3
583	20250313	110800	17887250	9820	9840	9840	9820	4
584	20250313	110700	17847950	9820	9820	9820	9820	0
585	20250313	110600	17847950	9820	9820	9820	9820	0
586	20250313	110500	17847950	9820	9820	9820	9820	0
587	20250313	110400	17847950	9820	9820	9820	9820	0
588	20250313	110300	17847950	9820	9820	9820	9820	0
589	20250313	110200	17847950	9820	9820	9820	9820	0
590	20250313	110100	17847950	9820	9820	9820	9820	0
591	20250313	110000	17847950	9820	9820	9820	9820	0
592	20250313	105900	17847950	9820	9820	9820	9820	1
593	20250313	105800	17838130	9880	9880	9880	9880	0
594	20250313	105700	17838130	9880	9880	9880	9880	0
595	20250313	105600	17838130	9880	9880	9880	9880	0
596	20250313	105500	17838130	9880	9880	9880	9880	0
597	20250313	105400	17838130	9880	9880	9880	9880	0
598	20250313	105300	17838130	9880	9880	9880	9880	0
599	20250313	105200	17838130	9880	9880	9880	9880	0
600	20250313	105100	17838130	9880	9880	9880	9880	0
601	20250313	105000	17838130	9880	9880	9880	9880	0
602	20250313	104900	17838130	9880	9880	9880	9880	0
603	20250313	104800	17838130	9880	9880	9880	9880	0
604	20250313	104700	17838130	9880	9880	9880	9880	0
605	20250313	104600	17838130	9880	9880	9880	9880	0
606	20250313	104500	17838130	9880	9880	9880	9880	0
607	20250313	104400	17838130	9880	9880	9880	9880	0
608	20250313	104300	17838130	9880	9880	9880	9880	0
609	20250313	104200	17838130	9880	9880	9880	9880	0
610	20250313	104100	17838130	9880	9880	9880	9880	0
611	20250313	104000	17838130	9880	9880	9880	9880	0
612	20250313	103900	17838130	9880	9880	9880	9880	0
613	20250313	103800	17838130	9880	9880	9880	9880	0
614	20250313	103700	17838130	9880	9880	9880	9880	0
615	20250313	103600	17838130	9880	9880	9880	9880	0
616	20250313	103500	17838130	9880	9870	9880	9870	10
617	20250313	103400	17739380	9810	9810	9810	9810	0
618	20250313	103300	17739380	9810	9810	9810	9810	0
619	20250313	103200	17739380	9810	9810	9810	9810	0
620	20250313	103100	17739380	9810	9810	9810	9810	0
621	20250313	103000	17739380	9810	9810	9810	9810	0
622	20250313	102900	17739380	9810	9810	9810	9810	0
623	20250313	102800	17739380	9810	9810	9810	9810	0
624	20250313	102700	17739380	9810	9810	9810	9810	0
625	20250313	102600	17739380	9810	9810	9810	9810	0
626	20250313	102500	17739380	9810	9810	9810	9810	0
627	20250313	102400	17739380	9810	9810	9810	9810	0
628	20250313	102300	17739380	9810	9810	9810	9810	0
629	20250313	102200	17739380	9810	9810	9810	9810	0
630	20250313	102100	17739380	9810	9820	9820	9810	144
631	20250313	102000	16326200	9870	9870	9870	9870	0
632	20250313	101900	16326200	9870	9870	9870	9870	0
633	20250313	101800	16326200	9870	9870	9870	9870	0
634	20250313	101700	16326200	9870	9870	9870	9870	0
635	20250313	101600	16326200	9870	9870	9870	9870	0
636	20250313	101500	16326200	9870	9870	9870	9870	0
637	20250313	101400	16326200	9870	9870	9870	9870	0
638	20250313	101300	16326200	9870	9870	9870	9870	0
639	20250313	101200	16326200	9870	9870	9870	9870	0
640	20250313	101100	16326200	9870	9870	9880	9870	9
641	20250313	101000	16237340	9820	9820	9820	9820	0
642	20250313	100900	16237340	9820	9820	9820	9820	0
643	20250313	100800	16237340	9820	9820	9820	9820	0
644	20250313	100700	16237340	9820	9820	9820	9820	0
645	20250313	100600	16237340	9820	9820	9820	9820	0
646	20250313	100500	16237340	9820	9820	9820	9820	0
647	20250313	100400	16237340	9820	9820	9820	9820	0
648	20250313	100300	16237340	9820	9820	9820	9820	1
649	20250313	100200	16227520	9820	9820	9820	9820	0
650	20250313	100100	16227520	9820	9820	9820	9820	0
651	20250313	100000	16227520	9820	9820	9820	9820	5
652	20250313	095900	16178420	9910	9910	9910	9910	10
653	20250313	095800	16079320	9910	9910	9910	9910	5
654	20250313	095700	16029770	9910	9880	9910	9880	5
655	20250313	095600	15980310	9810	9810	9810	9810	0
656	20250313	095500	15980310	9810	9810	9810	9810	0
657	20250313	095400	15980310	9810	9810	9810	9810	0
658	20250313	095300	15980310	9810	9810	9810	9810	0
659	20250313	095200	15980310	9810	9810	9810	9810	1
660	20250313	095100	15970500	9880	9880	9880	9880	0
661	20250313	095000	15970500	9880	9880	9880	9880	0
662	20250313	094900	15970500	9880	9880	9880	9880	0
663	20250313	094800	15970500	9880	9880	9880	9880	10
664	20250313	094700	15871700	9880	9880	9880	9880	0
665	20250313	094600	15871700	9880	9880	9880	9880	0
666	20250313	094500	15871700	9880	9880	9880	9880	10
667	20250313	094400	15772900	9920	9920	9920	9920	4
668	20250313	094300	15733220	9910	9910	9910	9910	10
669	20250313	094200	15634120	9910	9900	9910	9900	19
670	20250313	094100	15445990	9830	9830	9830	9830	22
671	20250313	094000	15229730	9830	9820	9830	9820	9
672	20250313	093900	15141340	9800	9800	9800	9800	0
673	20250313	093800	15141340	9800	9800	9800	9800	0
674	20250313	093700	15141340	9800	9800	9800	9800	0
675	20250313	093600	15141340	9800	9800	9800	9800	63
676	20250313	093500	14523940	9800	9800	9800	9800	0
677	20250313	093400	14523940	9800	9800	9800	9800	0
678	20250313	093300	14523940	9800	9800	9800	9800	0
679	20250313	093200	14523940	9800	9800	9800	9800	9
680	20250313	093100	14435740	9800	9800	9800	9800	0
681	20250313	093000	14435740	9800	9800	9800	9800	3
682	20250313	092900	14406340	9790	9790	9790	9790	0
683	20250313	092800	14406340	9790	9790	9790	9790	5
684	20250313	092700	14357390	9790	9790	9790	9790	2
685	20250313	092600	14337810	9790	9790	9790	9790	0
686	20250313	092500	14337810	9790	9790	9790	9790	0
687	20250313	092400	14337810	9790	9790	9790	9790	0
688	20250313	092300	14337810	9790	9790	9790	9790	0
689	20250313	092200	14337810	9790	9790	9790	9790	0
690	20250313	092100	14337810	9790	9790	9790	9790	0
691	20250313	092000	14337810	9790	9790	9790	9790	0
692	20250313	091900	14337810	9790	9790	9790	9790	0
693	20250313	091800	14337810	9790	9790	9790	9790	0
694	20250313	091700	14337810	9790	9790	9790	9790	65
695	20250313	091600	13701460	9780	9780	9780	9780	10
696	20250313	091500	13603660	9780	9780	9780	9780	0
697	20250313	091400	13603660	9780	9790	9790	9780	6
698	20250313	091300	13544950	9790	9790	9790	9790	10
699	20250313	091200	13447050	9830	9830	9830	9830	0
700	20250313	091100	13447050	9830	9830	9830	9830	0
701	20250313	091000	13447050	9830	9830	9830	9830	0
702	20250313	090900	13447050	9830	9850	9850	9830	512
703	20250313	090800	8413940	9840	9840	9840	9840	0
704	20250313	090700	8413940	9840	9840	9840	9840	0
705	20250313	090600	8413940	9840	9840	9840	9840	10
706	20250313	090500	8315540	9840	9840	9840	9840	136
707	20250313	090400	6977300	9840	9990	9990	9840	48
708	20250313	090300	6498580	10000	10000	10000	10000	0
709	20250313	090200	6498580	10000	9870	10000	9870	650
710	20250313	090100	9840	9840	9840	9840	9840	0
711	20250313	090000	9840	9840	9840	9840	9840	1