KissMeData/080160/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	195700	309889725	9680	9680	9680	9680	1229
3	20250312	195600	309889725	9680	9680	9680	9680	0
4	20250312	195500	309889725	9680	9680	9680	9680	0
5	20250312	195400	309889725	9680	9680	9680	9680	0
6	20250312	195300	309889725	9680	9680	9680	9680	0
7	20250312	195200	309889725	9680	9680	9680	9680	0
8	20250312	195100	309889725	9680	9680	9680	9680	0
9	20250312	195000	309889725	9680	9680	9680	9680	0
10	20250312	194900	309889725	9680	9680	9680	9680	0
11	20250312	194800	309889725	9680	9680	9680	9680	0
12	20250312	194700	309889725	9680	9680	9680	9680	0
13	20250312	194600	309889725	9680	9680	9680	9680	0
14	20250312	194500	309889725	9680	9680	9680	9680	0
15	20250312	194400	309889725	9680	9680	9680	9680	0
16	20250312	194300	309889725	9680	9680	9680	9680	0
17	20250312	194200	309889725	9680	9680	9680	9680	0
18	20250312	194100	309889725	9680	9680	9680	9680	0
19	20250312	194000	309889725	9680	9680	9680	9680	0
20	20250312	193900	309889725	9680	9680	9680	9680	0
21	20250312	193800	309889725	9680	9680	9680	9680	0
22	20250312	193700	309889725	9680	9680	9680	9680	0
23	20250312	193600	309889725	9680	9680	9680	9680	0
24	20250312	193500	309889725	9680	9680	9680	9680	0
25	20250312	193400	309889725	9680	9680	9680	9680	0
26	20250312	193300	309889725	9680	9680	9680	9680	0
27	20250312	193200	309889725	9680	9680	9680	9680	0
28	20250312	193100	309889725	9680	9680	9680	9680	0
29	20250312	193000	309889725	9680	9680	9680	9680	0
30	20250312	192900	309889725	9680	9680	9680	9680	0
31	20250312	192800	309889725	9680	9680	9680	9680	0
32	20250312	192700	309889725	9680	9680	9680	9680	1229
33	20250312	192600	309889725	9680	9680	9680	9680	0
34	20250312	192500	309889725	9680	9680	9680	9680	0
35	20250312	192400	309889725	9680	9680	9680	9680	0
36	20250312	192300	309889725	9680	9680	9680	9680	0
37	20250312	192200	309889725	9680	9680	9680	9680	0
38	20250312	192100	309889725	9680	9680	9680	9680	0
39	20250312	192000	309889725	9680	9680	9680	9680	0
40	20250312	191900	309889725	9680	9680	9680	9680	0
41	20250312	191800	309889725	9680	9680	9680	9680	0
42	20250312	191700	309889725	9680	9680	9680	9680	0
43	20250312	191600	309889725	9680	9680	9680	9680	0
44	20250312	191500	309889725	9680	9680	9680	9680	0
45	20250312	191400	309889725	9680	9680	9680	9680	0
46	20250312	191300	309889725	9680	9680	9680	9680	0
47	20250312	191200	309889725	9680	9680	9680	9680	0
48	20250312	191100	309889725	9680	9680	9680	9680	0
49	20250312	191000	309889725	9680	9680	9680	9680	0
50	20250312	190900	309889725	9680	9680	9680	9680	0
51	20250312	190800	309889725	9680	9680	9680	9680	0
52	20250312	190700	309889725	9680	9680	9680	9680	0
53	20250312	190600	309889725	9680	9680	9680	9680	0
54	20250312	190500	309889725	9680	9680	9680	9680	0
55	20250312	190400	309889725	9680	9680	9680	9680	0
56	20250312	190300	309889725	9680	9680	9680	9680	0
57	20250312	190200	309889725	9680	9680	9680	9680	0
58	20250312	190100	309889725	9680	9680	9680	9680	0
59	20250312	190000	309889725	9680	9680	9680	9680	0
60	20250312	185900	309889725	9680	9680	9680	9680	0
61	20250312	185800	309889725	9680	9680	9680	9680	0
62	20250312	185700	309889725	9680	9680	9680	9680	1229
63	20250312	185600	309889725	9680	9680	9680	9680	0
64	20250312	185500	309889725	9680	9680	9680	9680	0
65	20250312	185400	309889725	9680	9680	9680	9680	0
66	20250312	185300	309889725	9680	9680	9680	9680	0
67	20250312	185200	309889725	9680	9680	9680	9680	0
68	20250312	185100	309889725	9680	9680	9680	9680	0
69	20250312	185000	309889725	9680	9680	9680	9680	0
70	20250312	184900	309889725	9680	9680	9680	9680	0
71	20250312	184800	309889725	9680	9680	9680	9680	0
72	20250312	184700	309889725	9680	9680	9680	9680	0
73	20250312	184600	309889725	9680	9680	9680	9680	0
74	20250312	184500	309889725	9680	9680	9680	9680	0
75	20250312	184400	309889725	9680	9680	9680	9680	0
76	20250312	184300	309889725	9680	9680	9680	9680	0
77	20250312	184200	309889725	9680	9680	9680	9680	0
78	20250312	184100	309889725	9680	9680	9680	9680	0
79	20250312	184000	309889725	9680	9680	9680	9680	0
80	20250312	183900	309889725	9680	9680	9680	9680	0
81	20250312	183800	309889725	9680	9680	9680	9680	0
82	20250312	183700	309889725	9680	9680	9680	9680	0
83	20250312	183600	309889725	9680	9680	9680	9680	0
84	20250312	183500	309889725	9680	9680	9680	9680	0
85	20250312	183400	309889725	9680	9680	9680	9680	0
86	20250312	183300	309889725	9680	9680	9680	9680	0
87	20250312	183200	309889725	9680	9680	9680	9680	0
88	20250312	183100	309889725	9680	9680	9680	9680	0
89	20250312	183000	309889725	9680	9680	9680	9680	0
90	20250312	182900	309889725	9680	9680	9680	9680	0
91	20250312	182800	309889725	9680	9680	9680	9680	0
92	20250312	182700	309889725	9680	9680	9680	9680	1229
93	20250312	182600	309889725	9680	9680	9680	9680	0
94	20250312	182500	309889725	9680	9680	9680	9680	0
95	20250312	182400	309889725	9680	9680	9680	9680	0
96	20250312	182300	309889725	9680	9680	9680	9680	0
97	20250312	182200	309889725	9680	9680	9680	9680	0
98	20250312	182100	309889725	9680	9680	9680	9680	0
99	20250312	182000	309889725	9680	9680	9680	9680	0
100	20250312	181900	309889725	9680	9680	9680	9680	0
101	20250312	181800	309889725	9680	9680	9680	9680	0
102	20250312	181700	309889725	9680	9680	9680	9680	0
103	20250312	181600	309889725	9680	9680	9680	9680	0
104	20250312	181500	309889725	9680	9680	9680	9680	0
105	20250312	181400	309889725	9680	9680	9680	9680	0
106	20250312	181300	309889725	9680	9680	9680	9680	0
107	20250312	181200	309889725	9680	9680	9680	9680	0
108	20250312	181100	309889725	9680	9680	9680	9680	0
109	20250312	181000	309889725	9680	9680	9680	9680	0
110	20250312	180900	309889725	9680	9680	9680	9680	0
111	20250312	180800	309889725	9680	9680	9680	9680	0
112	20250312	180700	309889725	9680	9680	9680	9680	0
113	20250312	180600	309889725	9680	9680	9680	9680	0
114	20250312	180500	309889725	9680	9680	9680	9680	0
115	20250312	180400	309889725	9680	9680	9680	9680	0
116	20250312	180300	309889725	9680	9680	9680	9680	0
117	20250312	180200	309889725	9680	9680	9680	9680	0
118	20250312	180100	309889725	9680	9680	9680	9680	0
119	20250312	180000	309889725	9680	9680	9680	9680	0
120	20250312	175900	309889725	9680	9680	9680	9680	0
121	20250312	175800	309889725	9680	9680	9680	9680	0
122	20250312	175700	309889725	9680	9680	9680	9680	1229
123	20250312	175600	309889725	9680	9680	9680	9680	0
124	20250312	175500	309889725	9680	9680	9680	9680	0
125	20250312	175400	309889725	9680	9680	9680	9680	0
126	20250312	175300	309889725	9680	9680	9680	9680	0
127	20250312	175200	309889725	9680	9680	9680	9680	0
128	20250312	175100	309889725	9680	9680	9680	9680	0
129	20250312	175000	309889725	9680	9680	9680	9680	0
130	20250312	174900	309889725	9680	9680	9680	9680	0
131	20250312	174800	309889725	9680	9680	9680	9680	0
132	20250312	174700	309889725	9680	9680	9680	9680	0
133	20250312	174600	309889725	9680	9680	9680	9680	0
134	20250312	174500	309889725	9680	9680	9680	9680	0
135	20250312	174400	309889725	9680	9680	9680	9680	0
136	20250312	174300	309889725	9680	9680	9680	9680	0
137	20250312	174200	309889725	9680	9680	9680	9680	0
138	20250312	174100	309889725	9680	9680	9680	9680	0
139	20250312	174000	309889725	9680	9680	9680	9680	0
140	20250312	173900	309889725	9680	9680	9680	9680	0
141	20250312	173800	309889725	9680	9680	9680	9680	0
142	20250312	173700	309889725	9680	9680	9680	9680	0
143	20250312	173600	309889725	9680	9680	9680	9680	0
144	20250312	173500	309889725	9680	9680	9680	9680	0
145	20250312	173400	309889725	9680	9680	9680	9680	0
146	20250312	173300	309889725	9680	9680	9680	9680	0
147	20250312	173200	309889725	9680	9680	9680	9680	0
148	20250312	173100	309889725	9680	9680	9680	9680	0
149	20250312	173000	309889725	9680	9680	9680	9680	0
150	20250312	172900	309889725	9680	9680	9680	9680	0
151	20250312	172800	309889725	9680	9680	9680	9680	0
152	20250312	172700	309889725	9680	9680	9680	9680	1229
153	20250312	172600	309889725	9680	9680	9680	9680	0
154	20250312	172500	309889725	9680	9680	9680	9680	0
155	20250312	172400	309889725	9680	9680	9680	9680	0
156	20250312	172300	309889725	9680	9680	9680	9680	0
157	20250312	172200	309889725	9680	9680	9680	9680	0
158	20250312	172100	309889725	9680	9680	9680	9680	0
159	20250312	172000	309889725	9680	9680	9680	9680	0
160	20250312	171900	309889725	9680	9680	9680	9680	0
161	20250312	171800	309889725	9680	9680	9680	9680	0
162	20250312	171700	309889725	9680	9680	9680	9680	0
163	20250312	171600	309889725	9680	9680	9680	9680	0
164	20250312	171500	309889725	9680	9680	9680	9680	0
165	20250312	171400	309889725	9680	9680	9680	9680	0
166	20250312	171300	309889725	9680	9680	9680	9680	0
167	20250312	171200	309889725	9680	9680	9680	9680	0
168	20250312	171100	309889725	9680	9680	9680	9680	0
169	20250312	171000	309889725	9680	9680	9680	9680	0
170	20250312	170900	309889725	9680	9680	9680	9680	0
171	20250312	170800	309889725	9680	9680	9680	9680	0
172	20250312	170700	309889725	9680	9680	9680	9680	0
173	20250312	170600	309889725	9680	9680	9680	9680	0
174	20250312	170500	309889725	9680	9680	9680	9680	0
175	20250312	170400	309889725	9680	9680	9680	9680	0
176	20250312	170300	309889725	9680	9680	9680	9680	0
177	20250312	170200	309889725	9680	9680	9680	9680	0
178	20250312	170100	309889725	9680	9680	9680	9680	0
179	20250312	170000	309889725	9680	9680	9680	9680	0
180	20250312	165900	309889725	9680	9680	9680	9680	0
181	20250312	165800	309889725	9680	9680	9680	9680	0
182	20250312	165700	309889725	9680	9680	9680	9680	1229
183	20250312	165600	309889725	9680	9680	9680	9680	0
184	20250312	165500	309889725	9680	9680	9680	9680	0
185	20250312	165400	309889725	9680	9680	9680	9680	0
186	20250312	165300	309889725	9680	9680	9680	9680	0
187	20250312	165200	309889725	9680	9680	9680	9680	0
188	20250312	165100	309889725	9680	9680	9680	9680	0
189	20250312	165000	309889725	9680	9680	9680	9680	0
190	20250312	164900	309889725	9680	9680	9680	9680	0
191	20250312	164800	309889725	9680	9680	9680	9680	0
192	20250312	164700	309889725	9680	9680	9680	9680	0
193	20250312	164600	309889725	9680	9680	9680	9680	0
194	20250312	164500	309889725	9680	9680	9680	9680	0
195	20250312	164400	309889725	9680	9680	9680	9680	0
196	20250312	164300	309889725	9680	9680	9680	9680	0
197	20250312	164200	309889725	9680	9680	9680	9680	0
198	20250312	164100	309889725	9680	9680	9680	9680	0
199	20250312	164000	309889725	9680	9680	9680	9680	0
200	20250312	163900	309889725	9680	9680	9680	9680	0
201	20250312	163800	309889725	9680	9680	9680	9680	0
202	20250312	163700	309889725	9680	9680	9680	9680	0
203	20250312	163600	309889725	9680	9680	9680	9680	0
204	20250312	163500	309889725	9680	9680	9680	9680	0
205	20250312	163400	309889725	9680	9680	9680	9680	0
206	20250312	163300	309889725	9680	9680	9680	9680	0
207	20250312	163200	309889725	9680	9680	9680	9680	0
208	20250312	163100	309889725	9680	9680	9680	9680	0
209	20250312	163000	309889725	9680	9680	9680	9680	0
210	20250312	162900	309889725	9680	9680	9680	9680	0
211	20250312	162800	309889725	9680	9680	9680	9680	0
212	20250312	162700	309889725	9680	9680	9680	9680	1229
213	20250312	162600	309889725	9680	9680	9680	9680	0
214	20250312	162500	309889725	9680	9680	9680	9680	0
215	20250312	162400	309889725	9680	9680	9680	9680	0
216	20250312	162300	309889725	9680	9680	9680	9680	0
217	20250312	162200	309889725	9680	9680	9680	9680	0
218	20250312	162100	309889725	9680	9680	9680	9680	0
219	20250312	162000	309889725	9680	9680	9680	9680	0
220	20250312	161900	309889725	9680	9680	9680	9680	0
221	20250312	161800	309889725	9680	9680	9680	9680	0
222	20250312	161700	309889725	9680	9680	9680	9680	0
223	20250312	161600	309889725	9680	9680	9680	9680	0
224	20250312	161500	309889725	9680	9680	9680	9680	0
225	20250312	161400	309889725	9680	9680	9680	9680	0
226	20250312	161300	309889725	9680	9680	9680	9680	0
227	20250312	161200	309889725	9680	9680	9680	9680	0
228	20250312	161100	309889725	9680	9680	9680	9680	0
229	20250312	161000	309889725	9680	9680	9680	9680	0
230	20250312	160900	309889725	9680	9680	9680	9680	0
231	20250312	160800	309889725	9680	9680	9680	9680	0
232	20250312	160700	309889725	9680	9680	9680	9680	0
233	20250312	160600	309889725	9680	9680	9680	9680	0
234	20250312	160500	309889725	9680	9680	9680	9680	0
235	20250312	160400	309889725	9680	9680	9680	9680	0
236	20250312	160300	309889725	9680	9680	9680	9680	0
237	20250312	160200	309889725	9680	9680	9680	9680	0
238	20250312	160100	309889725	9680	9680	9680	9680	0
239	20250312	160000	309889725	9680	9680	9680	9680	0
240	20250312	155900	309889725	9680	9680	9680	9680	0
241	20250312	155800	309889725	9680	9680	9680	9680	0
242	20250312	155700	309889725	9680	9680	9680	9680	1229
243	20250312	155600	309889725	9680	9680	9680	9680	0
244	20250312	155500	309889725	9680	9680	9680	9680	0
245	20250312	155400	309889725	9680	9680	9680	9680	0
246	20250312	155300	309889725	9680	9680	9680	9680	0
247	20250312	155200	309889725	9680	9680	9680	9680	0
248	20250312	155100	309889725	9680	9680	9680	9680	0
249	20250312	155000	309889725	9680	9680	9680	9680	0
250	20250312	154900	309889725	9680	9680	9680	9680	0
251	20250312	154800	309889725	9680	9680	9680	9680	0
252	20250312	154700	309889725	9680	9680	9680	9680	0
253	20250312	154600	309889725	9680	9680	9680	9680	0
254	20250312	154500	309889725	9680	9680	9680	9680	0
255	20250312	154400	309889725	9680	9680	9680	9680	0
256	20250312	154300	309889725	9680	9680	9680	9680	0
257	20250312	154200	309889725	9680	9680	9680	9680	0
258	20250312	154100	309889725	9680	9680	9680	9680	0
259	20250312	154000	309889725	9680	9680	9680	9680	0
260	20250312	153900	309889725	9680	9680	9680	9680	0
261	20250312	153800	309889725	9680	9680	9680	9680	0
262	20250312	153700	309889725	9680	9680	9680	9680	0
263	20250312	153600	309889725	9680	9680	9680	9680	0
264	20250312	153500	309889725	9680	9680	9680	9680	0
265	20250312	153400	309889725	9680	9680	9680	9680	0
266	20250312	153300	309889725	9680	9680	9680	9680	0
267	20250312	153200	309889725	9680	9680	9680	9680	0
268	20250312	153100	309889725	9680	9680	9680	9680	0
269	20250312	153000	309889725	9680	9680	9680	9680	1229
270	20250312	152900	297993005	9670	9670	9670	9670	0
271	20250312	152800	297993005	9670	9670	9670	9670	0
272	20250312	152700	297993005	9670	9670	9670	9670	0
273	20250312	152600	297993005	9670	9670	9670	9670	0
274	20250312	152500	297993005	9670	9670	9670	9670	0
275	20250312	152400	297993005	9670	9670	9670	9670	0
276	20250312	152300	297993005	9670	9670	9670	9670	0
277	20250312	152200	297993005	9670	9670	9670	9670	0
278	20250312	152100	297993005	9670	9670	9670	9670	0
279	20250312	152000	297993005	9670	9670	9670	9670	0
280	20250312	151900	297993005	9670	9650	9670	9650	476
281	20250312	151800	293395245	9660	9650	9660	9650	103
282	20250312	151700	292400745	9650	9650	9660	9650	460
283	20250312	151600	287957545	9650	9650	9650	9650	134
284	20250312	151500	286664445	9650	9650	9650	9650	604
285	20250312	151400	280835845	9660	9650	9660	9650	84
286	20250312	151300	280025205	9650	9650	9650	9650	0
287	20250312	151200	280025205	9650	9650	9650	9650	0
288	20250312	151100	280025205	9650	9650	9650	9650	76
289	20250312	151000	279291805	9640	9650	9650	9640	632
290	20250312	150900	273194275	9650	9650	9650	9650	240
291	20250312	150800	270878275	9650	9650	9650	9650	205
292	20250312	150700	268900025	9650	9650	9650	9650	300
293	20250312	150600	266005025	9640	9640	9640	9640	0
294	20250312	150500	266005025	9640	9650	9650	9640	238
295	20250312	150400	263709155	9640	9650	9650	9640	1127
296	20250312	150300	252834565	9650	9650	9650	9650	0
297	20250312	150200	252834565	9650	9650	9650	9650	0
298	20250312	150100	252834565	9650	9670	9670	9650	455
299	20250312	150000	248441445	9670	9670	9670	9670	0
300	20250312	145900	248441445	9670	9670	9670	9670	0
301	20250312	145800	248441445	9670	9670	9670	9670	0
302	20250312	145700	248441445	9670	9670	9670	9670	0
303	20250312	145600	248441445	9670	9670	9670	9670	91
304	20250312	145500	247561475	9670	9670	9670	9670	0
305	20250312	145400	247561475	9670	9670	9670	9670	0
306	20250312	145300	247561475	9670	9670	9670	9670	62
307	20250312	145200	246961935	9670	9670	9670	9670	88
308	20250312	145100	246110975	9680	9680	9680	9680	500
309	20250312	145000	241270975	9670	9670	9670	9670	178
310	20250312	144900	239549715	9670	9670	9670	9670	0
311	20250312	144800	239549715	9670	9670	9670	9670	0
312	20250312	144700	239549715	9670	9670	9670	9670	0
313	20250312	144600	239549715	9670	9670	9670	9670	0
314	20250312	144500	239549715	9670	9645	9670	9645	996
315	20250312	144400	229937155	9645	9645	9645	9645	72
316	20250312	144300	229242715	9650	9650	9650	9645	160
317	20250312	144200	227698850	9650	9650	9650	9650	0
318	20250312	144100	227698850	9650	9650	9650	9650	0
319	20250312	144000	227698850	9650	9650	9650	9640	119
320	20250312	143900	226551480	9640	9640	9640	9640	0
321	20250312	143800	226551480	9640	9650	9650	9640	113
322	20250312	143700	225462150	9650	9645	9650	9640	335
323	20250312	143600	222232650	9650	9650	9650	9650	5
324	20250312	143500	222184400	9640	9640	9640	9640	0
325	20250312	143400	222184400	9640	9640	9640	9640	241
326	20250312	143300	219861160	9640	9640	9650	9640	534
327	20250312	143200	214712400	9640	9660	9660	9640	1705
328	20250312	143100	198258540	9660	9660	9660	9660	0
329	20250312	143000	198258540	9660	9660	9660	9660	62
330	20250312	142900	197659620	9660	9660	9660	9660	11
331	20250312	142800	197553360	9660	9660	9660	9660	33
332	20250312	142700	197234580	9650	9650	9650	9650	0
333	20250312	142600	197234580	9650	9660	9660	9650	93
334	20250312	142500	196337030	9660	9660	9660	9660	120
335	20250312	142400	195177830	9660	9660	9660	9660	0
336	20250312	142300	195177830	9660	9660	9660	9660	0
337	20250312	142200	195177830	9660	9650	9660	9650	61
338	20250312	142100	194588850	9650	9670	9670	9650	350
339	20250312	142000	191208070	9660	9660	9660	9660	226
340	20250312	141900	189024910	9670	9670	9670	9670	30
341	20250312	141800	188734810	9650	9660	9660	9650	803
342	20250312	141700	180978220	9660	9660	9660	9660	0
343	20250312	141600	180978220	9660	9660	9660	9660	98
344	20250312	141500	180031540	9660	9660	9660	9660	33
345	20250312	141400	179712760	9660	9660	9660	9660	0
346	20250312	141300	179712760	9660	9660	9660	9660	40
347	20250312	141200	179326360	9670	9670	9670	9670	15
348	20250312	141100	179181310	9670	9670	9670	9670	1
349	20250312	141000	179171640	9660	9660	9660	9660	0
350	20250312	140900	179171640	9660	9670	9670	9660	70
351	20250312	140800	178494940	9660	9670	9670	9660	108
352	20250312	140700	177450930	9670	9670	9670	9670	293
353	20250312	140600	174617620	9670	9670	9670	9670	10
354	20250312	140500	174520920	9670	9670	9670	9670	0
355	20250312	140400	174520920	9670	9670	9670	9670	0
356	20250312	140300	174520920	9670	9670	9670	9670	0
357	20250312	140200	174520920	9670	9680	9680	9670	277
358	20250312	140100	171842230	9670	9675	9675	9670	69
359	20250312	140000	171174935	9670	9670	9670	9670	0
360	20250312	135900	171174935	9670	9670	9670	9670	0
361	20250312	135800	171174935	9670	9670	9670	9670	0
362	20250312	135700	171174935	9670	9670	9670	9670	0
363	20250312	135600	171174935	9670	9670	9670	9670	0
364	20250312	135500	171174935	9670	9670	9670	9670	44
365	20250312	135400	170749455	9670	9670	9670	9660	637
366	20250312	135300	164590465	9670	9670	9670	9670	30
367	20250312	135200	164300365	9670	9675	9675	9670	61
368	20250312	135100	163710470	9680	9680	9680	9680	0
369	20250312	135000	163710470	9680	9680	9680	9670	142
370	20250312	134900	162336220	9670	9695	9695	9670	2978
371	20250312	134800	133498435	9690	9690	9690	9690	0
372	20250312	134700	133498435	9690	9690	9690	9690	0
373	20250312	134600	133498435	9690	9690	9690	9690	25
374	20250312	134500	133256185	9690	9690	9690	9690	77
375	20250312	134400	132510055	9700	9700	9700	9700	0
376	20250312	134300	132510055	9700	9700	9700	9700	100
377	20250312	134200	131540055	9700	9700	9700	9700	4
378	20250312	134100	131501255	9700	9700	9700	9700	0
379	20250312	134000	131501255	9700	9700	9700	9700	0
380	20250312	133900	131501255	9700	9700	9700	9690	81
381	20250312	133800	130715895	9700	9700	9700	9700	5
382	20250312	133700	130667395	9700	9700	9700	9700	5
383	20250312	133600	130618895	9700	9700	9700	9700	6
384	20250312	133500	130560695	9695	9695	9695	9695	0
385	20250312	133400	130560695	9695	9695	9695	9695	0
386	20250312	133300	130560695	9695	9695	9695	9695	79
387	20250312	133200	129794790	9690	9690	9690	9690	0
388	20250312	133100	129794790	9690	9690	9690	9690	0
389	20250312	133000	129794790	9690	9690	9690	9690	0
390	20250312	132900	129794790	9690	9690	9690	9690	0
391	20250312	132800	129794790	9690	9690	9690	9690	0
392	20250312	132700	129794790	9690	9690	9690	9690	0
393	20250312	132600	129794790	9690	9690	9690	9690	89
394	20250312	132500	128932380	9690	9690	9690	9690	0
395	20250312	132400	128932380	9690	9690	9690	9690	19
396	20250312	132300	128748270	9690	9690	9690	9690	0
397	20250312	132200	128748270	9690	9690	9690	9690	0
398	20250312	132100	128748270	9690	9690	9690	9690	0
399	20250312	132000	128748270	9690	9690	9690	9690	228
400	20250312	131900	126538950	9690	9690	9690	9690	0
401	20250312	131800	126538950	9690	9690	9690	9690	0
402	20250312	131700	126538950	9690	9690	9690	9690	0
403	20250312	131600	126538950	9690	9690	9690	9690	56
404	20250312	131500	125996310	9690	9690	9690	9690	0
405	20250312	131400	125996310	9690	9690	9690	9690	50
406	20250312	131300	125511810	9690	9690	9690	9690	0
407	20250312	131200	125511810	9690	9690	9690	9690	0
408	20250312	131100	125511810	9690	9690	9690	9690	0
409	20250312	131000	125511810	9690	9690	9690	9690	83
410	20250312	130900	124707540	9690	9690	9690	9690	702
411	20250312	130800	117905160	9690	9690	9690	9690	0
412	20250312	130700	117905160	9690	9690	9690	9690	0
413	20250312	130600	117905160	9690	9690	9690	9690	0
414	20250312	130500	117905160	9690	9700	9700	9690	442
415	20250312	130400	113618190	9700	9700	9700	9700	0
416	20250312	130300	113618190	9700	9700	9700	9700	0
417	20250312	130200	113618190	9700	9700	9700	9700	0
418	20250312	130100	113618190	9700	9700	9700	9700	48
419	20250312	130000	113152590	9710	9710	9710	9710	0
420	20250312	125900	113152590	9710	9710	9710	9710	0
421	20250312	125800	113152590	9710	9710	9710	9710	0
422	20250312	125700	113152590	9710	9710	9710	9710	0
423	20250312	125600	113152590	9710	9710	9710	9710	301
424	20250312	125500	110229880	9710	9710	9710	9710	0
425	20250312	125400	110229880	9710	9710	9710	9710	0
426	20250312	125300	110229880	9710	9710	9710	9710	3
427	20250312	125200	110200750	9710	9710	9710	9710	5
428	20250312	125100	110152200	9710	9710	9710	9710	5
429	20250312	125000	110103650	9700	9700	9700	9700	140
430	20250312	124900	108745650	9700	9700	9700	9700	0
431	20250312	124800	108745650	9700	9700	9700	9700	0
432	20250312	124700	108745650	9700	9700	9700	9700	14
433	20250312	124600	108609850	9700	9700	9700	9700	0
434	20250312	124500	108609850	9700	9700	9700	9700	0
435	20250312	124400	108609850	9700	9700	9700	9700	1
436	20250312	124300	108600150	9700	9700	9700	9700	0
437	20250312	124200	108600150	9700	9700	9700	9700	0
438	20250312	124100	108600150	9700	9700	9700	9700	0
439	20250312	124000	108600150	9700	9700	9700	9700	2
440	20250312	123900	108580750	9710	9710	9710	9710	26
441	20250312	123800	108328290	9690	9690	9690	9690	0
442	20250312	123700	108328290	9690	9690	9690	9690	0
443	20250312	123600	108328290	9690	9690	9690	9690	8
444	20250312	123500	108250770	9680	9690	9690	9680	100
445	20250312	123400	107282070	9700	9700	9700	9700	0
446	20250312	123300	107282070	9700	9700	9700	9700	20
447	20250312	123200	107088070	9700	9700	9700	9700	6
448	20250312	123100	107029870	9690	9690	9690	9690	87
449	20250312	123000	106186840	9690	9690	9690	9690	19
450	20250312	122900	106002730	9690	9680	9690	9680	216
451	20250312	122800	103909770	9680	9700	9700	9680	686
452	20250312	122700	97260900	9700	9700	9700	9700	0
453	20250312	122600	97260900	9700	9700	9700	9700	18
454	20250312	122500	97086300	9710	9710	9710	9710	90
455	20250312	122400	96212400	9710	9710	9710	9710	4
456	20250312	122300	96173560	9710	9710	9710	9710	0
457	20250312	122200	96173560	9710	9710	9710	9710	0
458	20250312	122100	96173560	9710	9710	9710	9710	30
459	20250312	122000	95882260	9710	9710	9710	9710	0
460	20250312	121900	95882260	9710	9710	9710	9710	0
461	20250312	121800	95882260	9710	9710	9710	9710	13
462	20250312	121700	95756030	9710	9710	9710	9710	50
463	20250312	121600	95270530	9710	9710	9710	9710	0
464	20250312	121500	95270530	9710	9710	9710	9710	15
465	20250312	121400	95124880	9710	9710	9710	9710	0
466	20250312	121300	95124880	9710	9710	9710	9710	0
467	20250312	121200	95124880	9710	9710	9710	9710	0
468	20250312	121100	95124880	9710	9710	9710	9710	20
469	20250312	121000	94930680	9700	9700	9700	9700	3
470	20250312	120900	94901580	9700	9710	9710	9700	22
471	20250312	120800	94688100	9710	9710	9710	9710	0
472	20250312	120700	94688100	9710	9710	9710	9710	0
473	20250312	120600	94688100	9710	9710	9710	9710	45
474	20250312	120500	94251150	9700	9700	9700	9700	0
475	20250312	120400	94251150	9700	9700	9700	9700	0
476	20250312	120300	94251150	9700	9700	9700	9700	0
477	20250312	120200	94251150	9700	9700	9700	9700	14
478	20250312	120100	94115350	9710	9710	9710	9710	0
479	20250312	120000	94115350	9710	9710	9710	9710	0
480	20250312	115900	94115350	9710	9710	9710	9700	50
481	20250312	115800	93630320	9710	9710	9710	9710	0
482	20250312	115700	93630320	9710	9710	9710	9710	1
483	20250312	115600	93620610	9700	9700	9700	9700	0
484	20250312	115500	93620610	9700	9700	9700	9700	309
485	20250312	115400	90623310	9720	9720	9720	9720	0
486	20250312	115300	90623310	9720	9720	9720	9720	8
487	20250312	115200	90545550	9700	9700	9700	9700	0
488	20250312	115100	90545550	9700	9700	9700	9700	9
489	20250312	115000	90458250	9690	9690	9690	9690	0
490	20250312	114900	90458250	9690	9690	9690	9690	0
491	20250312	114800	90458250	9690	9690	9690	9690	0
492	20250312	114700	90458250	9690	9690	9690	9690	0
493	20250312	114600	90458250	9690	9710	9710	9690	440
494	20250312	114500	86187870	9710	9710	9710	9710	0
495	20250312	114400	86187870	9710	9710	9710	9710	26
496	20250312	114300	85935410	9720	9720	9720	9720	0
497	20250312	114200	85935410	9720	9720	9720	9720	0
498	20250312	114100	85935410	9720	9720	9720	9720	122
499	20250312	114000	84749570	9720	9725	9725	9720	150
500	20250312	113900	83291545	9720	9720	9720	9720	0
501	20250312	113800	83291545	9720	9720	9720	9720	757
502	20250312	113700	75933505	9720	9720	9720	9720	0
503	20250312	113600	75933505	9720	9720	9720	9720	1
504	20250312	113500	75923785	9720	9720	9720	9720	0
505	20250312	113400	75923785	9720	9720	9720	9720	127
506	20250312	113300	74689345	9720	9720	9720	9720	0
507	20250312	113200	74689345	9720	9720	9720	9720	0
508	20250312	113100	74689345	9720	9720	9720	9720	0
509	20250312	113000	74689345	9720	9720	9720	9720	0
510	20250312	112900	74689345	9720	9720	9720	9720	0
511	20250312	112800	74689345	9720	9720	9720	9720	71
512	20250312	112700	73999225	9730	9730	9730	9730	0
513	20250312	112600	73999225	9730	9730	9730	9730	10
514	20250312	112500	73901925	9720	9730	9730	9720	250
515	20250312	112400	71469585	9730	9730	9730	9730	65
516	20250312	112300	70837135	9730	9730	9730	9730	0
517	20250312	112200	70837135	9730	9730	9730	9730	1
518	20250312	112100	70827405	9730	9730	9730	9730	411
519	20250312	112000	66828375	9720	9720	9720	9720	0
520	20250312	111900	66828375	9720	9720	9720	9720	0
521	20250312	111800	66828375	9720	9720	9720	9720	49
522	20250312	111700	66352095	9720	9720	9720	9720	60
523	20250312	111600	65768895	9730	9730	9730	9730	1
524	20250312	111500	65759165	9730	9730	9730	9730	0
525	20250312	111400	65759165	9730	9730	9730	9730	10
526	20250312	111300	65661865	9730	9725	9730	9725	50
527	20250312	111200	65175460	9725	9725	9725	9725	0
528	20250312	111100	65175460	9725	9720	9725	9720	243
529	20250312	111000	62813495	9720	9720	9720	9720	0
530	20250312	110900	62813495	9720	9720	9720	9720	0
531	20250312	110800	62813495	9720	9720	9720	9720	0
532	20250312	110700	62813495	9720	9730	9730	9720	26
533	20250312	110600	62560765	9730	9730	9730	9730	8
534	20250312	110500	62482925	9720	9720	9720	9720	0
535	20250312	110400	62482925	9720	9720	9720	9720	0
536	20250312	110300	62482925	9720	9720	9720	9720	15
537	20250312	110200	62337125	9720	9720	9720	9720	0
538	20250312	110100	62337125	9720	9720	9720	9720	4
539	20250312	110000	62298245	9720	9720	9720	9720	0
540	20250312	105900	62298245	9720	9710	9720	9710	19
541	20250312	105800	62113635	9690	9690	9690	9690	30
542	20250312	105700	61822935	9690	9690	9690	9690	0
543	20250312	105600	61822935	9690	9690	9690	9690	41
544	20250312	105500	61425645	9680	9700	9700	9680	622
545	20250312	105400	55397585	9690	9700	9700	9690	655
546	20250312	105300	49044225	9710	9710	9710	9710	9
547	20250312	105200	48956835	9710	9710	9710	9710	0
548	20250312	105100	48956835	9710	9710	9710	9710	0
549	20250312	105000	48956835	9710	9710	9710	9710	19
550	20250312	104900	48772345	9710	9710	9710	9710	0
551	20250312	104800	48772345	9710	9710	9710	9710	0
552	20250312	104700	48772345	9710	9710	9710	9710	166
553	20250312	104600	47160485	9710	9710	9710	9710	0
554	20250312	104500	47160485	9710	9710	9710	9710	0
555	20250312	104400	47160485	9710	9710	9710	9710	0
556	20250312	104300	47160485	9710	9710	9710	9710	19
557	20250312	104200	46975995	9710	9710	9710	9710	0
558	20250312	104100	46975995	9710	9710	9710	9710	0
559	20250312	104000	46975995	9710	9730	9730	9710	101
560	20250312	103900	45993285	9730	9730	9730	9730	100
561	20250312	103800	45020285	9710	9730	9730	9710	121
562	20250312	103700	43843375	9710	9710	9710	9710	0
563	20250312	103600	43843375	9710	9710	9710	9710	0
564	20250312	103500	43843375	9710	9730	9730	9710	137
565	20250312	103400	42511805	9730	9730	9730	9730	1
566	20250312	103300	42502075	9730	9730	9730	9730	0
567	20250312	103200	42502075	9730	9730	9730	9730	1
568	20250312	103100	42492345	9730	9720	9730	9720	11
569	20250312	103000	42385415	9730	9730	9730	9730	52
570	20250312	102900	41879455	9730	9730	9730	9730	0
571	20250312	102800	41879455	9730	9730	9730	9730	0
572	20250312	102700	41879455	9730	9730	9730	9730	0
573	20250312	102600	41879455	9730	9730	9730	9730	5
574	20250312	102500	41830805	9720	9720	9720	9710	342
575	20250312	102400	38506575	9720	9720	9720	9720	18
576	20250312	102300	38331615	9730	9730	9730	9730	0
577	20250312	102200	38331615	9730	9730	9730	9730	0
578	20250312	102100	38331615	9730	9730	9730	9730	0
579	20250312	102000	38331615	9730	9730	9730	9730	0
580	20250312	101900	38331615	9730	9730	9730	9730	0
581	20250312	101800	38331615	9730	9730	9730	9730	0
582	20250312	101700	38331615	9730	9730	9730	9730	0
583	20250312	101600	38331615	9730	9730	9730	9730	0
584	20250312	101500	38331615	9730	9730	9730	9730	1
585	20250312	101400	38321885	9730	9730	9730	9730	6
586	20250312	101300	38263505	9710	9710	9710	9710	0
587	20250312	101200	38263505	9710	9710	9710	9710	0
588	20250312	101100	38263505	9710	9730	9730	9710	31
589	20250312	101000	37961915	9730	9730	9730	9730	0
590	20250312	100900	37961915	9730	9730	9730	9730	0
591	20250312	100800	37961915	9730	9730	9730	9730	1
592	20250312	100700	37952185	9730	9730	9730	9730	1
593	20250312	100600	37942455	9710	9720	9720	9710	288
594	20250312	100500	35143355	9730	9730	9730	9730	0
595	20250312	100400	35143355	9730	9730	9730	9730	2
596	20250312	100300	35123895	9730	9730	9730	9730	0
597	20250312	100200	35123895	9730	9730	9730	9730	0
598	20250312	100100	35123895	9730	9730	9730	9730	12
599	20250312	100000	35007135	9730	9730	9730	9730	1
600	20250312	095900	34997405	9730	9730	9730	9730	0
601	20250312	095800	34997405	9730	9730	9730	9730	0
602	20250312	095700	34997405	9730	9730	9730	9730	245
603	20250312	095600	32613555	9730	9730	9730	9730	0
604	20250312	095500	32613555	9730	9730	9730	9730	0
605	20250312	095400	32613555	9730	9730	9730	9730	0
606	20250312	095300	32613555	9730	9730	9730	9730	0
607	20250312	095200	32613555	9730	9730	9730	9730	0
608	20250312	095100	32613555	9730	9730	9730	9730	66
609	20250312	095000	31971375	9730	9730	9730	9730	0
610	20250312	094900	31971375	9730	9730	9730	9730	0
611	20250312	094800	31971375	9730	9730	9730	9730	10
612	20250312	094700	31874075	9730	9730	9730	9730	0
613	20250312	094600	31874075	9730	9730	9730	9730	1
614	20250312	094500	31864345	9720	9720	9720	9720	3
615	20250312	094400	31835185	9720	9720	9720	9720	7
616	20250312	094300	31767145	9710	9710	9710	9710	72
617	20250312	094200	31068025	9720	9710	9720	9710	69
618	20250312	094100	30397935	9710	9710	9710	9710	0
619	20250312	094000	30397935	9710	9710	9710	9710	0
620	20250312	093900	30397935	9710	9710	9710	9710	20
621	20250312	093800	30203735	9700	9710	9710	9700	50
622	20250312	093700	29718695	9710	9710	9710	9710	20
623	20250312	093600	29524495	9710	9710	9710	9710	0
624	20250312	093500	29524495	9710	9710	9710	9710	0
625	20250312	093400	29524495	9710	9710	9710	9710	7
626	20250312	093300	29456525	9720	9720	9720	9720	113
627	20250312	093200	28358165	9690	9710	9710	9690	335
628	20250312	093100	25108655	9720	9720	9720	9720	2
629	20250312	093000	25089215	9720	9725	9725	9720	88
630	20250312	092900	24233830	9720	9725	9725	9720	17
631	20250312	092800	24068540	9720	9720	9720	9720	0
632	20250312	092700	24068540	9720	9720	9720	9720	0
633	20250312	092600	24068540	9720	9720	9720	9720	88
634	20250312	092500	23213180	9720	9720	9720	9720	62
635	20250312	092400	22610540	9720	9720	9720	9720	1
636	20250312	092300	22600820	9720	9720	9720	9720	0
637	20250312	092200	22600820	9720	9730	9730	9720	350
638	20250312	092100	19198710	9730	9730	9730	9730	26
639	20250312	092000	18945730	9730	9730	9730	9730	11
640	20250312	091900	18838700	9730	9730	9730	9730	3
641	20250312	091800	18809510	9730	9730	9730	9730	2
642	20250312	091700	18790050	9720	9730	9730	9720	33
643	20250312	091600	18469260	9740	9740	9740	9740	12
644	20250312	091500	18352380	9740	9740	9740	9740	0
645	20250312	091400	18352380	9740	9740	9740	9720	265
646	20250312	091300	15773850	9730	9720	9730	9720	704
647	20250312	091200	8930700	9710	9710	9710	9710	0
648	20250312	091100	8930700	9710	9710	9710	9710	2
649	20250312	091000	8911280	9690	9690	9690	9690	0
650	20250312	090900	8911280	9690	9690	9690	9690	0
651	20250312	090800	8911280	9690	9690	9690	9690	0
652	20250312	090700	8911280	9690	9690	9690	9690	0
653	20250312	090600	8911280	9690	9690	9690	9690	0
654	20250312	090500	8911280	9690	9680	9690	9680	651
655	20250312	090400	2604650	9680	9690	9690	9680	49
656	20250312	090300	2130280	9690	9690	9690	9690	25
657	20250312	090200	1888030	9690	9690	9690	9690	10
658	20250312	090100	1791130	9690	9690	9690	9690	0
659	20250312	090000	1791130	9690	9680	9690	9680	185