KissMeData/215360/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	204800	85724910	9750	9750	9750	9750	90
3	20250314	204700	85724910	9750	9750	9750	9750	0
4	20250314	204600	85724910	9750	9750	9750	9750	0
5	20250314	204500	85724910	9750	9750	9750	9750	0
6	20250314	204400	85724910	9750	9750	9750	9750	0
7	20250314	204300	85724910	9750	9750	9750	9750	0
8	20250314	204200	85724910	9750	9750	9750	9750	0
9	20250314	204100	85724910	9750	9750	9750	9750	0
10	20250314	204000	85724910	9750	9750	9750	9750	0
11	20250314	203900	85724910	9750	9750	9750	9750	0
12	20250314	203800	85724910	9750	9750	9750	9750	0
13	20250314	203700	85724910	9750	9750	9750	9750	0
14	20250314	203600	85724910	9750	9750	9750	9750	0
15	20250314	203500	85724910	9750	9750	9750	9750	0
16	20250314	203400	85724910	9750	9750	9750	9750	0
17	20250314	203300	85724910	9750	9750	9750	9750	0
18	20250314	203200	85724910	9750	9750	9750	9750	0
19	20250314	203100	85724910	9750	9750	9750	9750	0
20	20250314	203000	85724910	9750	9750	9750	9750	0
21	20250314	202900	85724910	9750	9750	9750	9750	0
22	20250314	202800	85724910	9750	9750	9750	9750	0
23	20250314	202700	85724910	9750	9750	9750	9750	0
24	20250314	202600	85724910	9750	9750	9750	9750	0
25	20250314	202500	85724910	9750	9750	9750	9750	0
26	20250314	202400	85724910	9750	9750	9750	9750	0
27	20250314	202300	85724910	9750	9750	9750	9750	0
28	20250314	202200	85724910	9750	9750	9750	9750	0
29	20250314	202100	85724910	9750	9750	9750	9750	0
30	20250314	202000	85724910	9750	9750	9750	9750	0
31	20250314	201900	85724910	9750	9750	9750	9750	0
32	20250314	201800	85724910	9750	9750	9750	9750	90
33	20250314	201700	85724910	9750	9750	9750	9750	0
34	20250314	201600	85724910	9750	9750	9750	9750	0
35	20250314	201500	85724910	9750	9750	9750	9750	0
36	20250314	201400	85724910	9750	9750	9750	9750	0
37	20250314	201300	85724910	9750	9750	9750	9750	0
38	20250314	201200	85724910	9750	9750	9750	9750	0
39	20250314	201100	85724910	9750	9750	9750	9750	0
40	20250314	201000	85724910	9750	9750	9750	9750	0
41	20250314	200900	85724910	9750	9750	9750	9750	0
42	20250314	200800	85724910	9750	9750	9750	9750	0
43	20250314	200700	85724910	9750	9750	9750	9750	0
44	20250314	200600	85724910	9750	9750	9750	9750	0
45	20250314	200500	85724910	9750	9750	9750	9750	0
46	20250314	200400	85724910	9750	9750	9750	9750	0
47	20250314	200300	85724910	9750	9750	9750	9750	0
48	20250314	200200	85724910	9750	9750	9750	9750	0
49	20250314	200100	85724910	9750	9750	9750	9750	0
50	20250314	200000	85724910	9750	9750	9750	9750	0
51	20250314	195900	85724910	9750	9750	9750	9750	0
52	20250314	195800	85724910	9750	9750	9750	9750	0
53	20250314	195700	85724910	9750	9750	9750	9750	0
54	20250314	195600	85724910	9750	9750	9750	9750	0
55	20250314	195500	85724910	9750	9750	9750	9750	0
56	20250314	195400	85724910	9750	9750	9750	9750	0
57	20250314	195300	85724910	9750	9750	9750	9750	0
58	20250314	195200	85724910	9750	9750	9750	9750	0
59	20250314	195100	85724910	9750	9750	9750	9750	0
60	20250314	195000	85724910	9750	9750	9750	9750	0
61	20250314	194900	85724910	9750	9750	9750	9750	0
62	20250314	194800	85724910	9750	9750	9750	9750	90
63	20250314	194700	85724910	9750	9750	9750	9750	0
64	20250314	194600	85724910	9750	9750	9750	9750	0
65	20250314	194500	85724910	9750	9750	9750	9750	0
66	20250314	194400	85724910	9750	9750	9750	9750	0
67	20250314	194300	85724910	9750	9750	9750	9750	0
68	20250314	194200	85724910	9750	9750	9750	9750	0
69	20250314	194100	85724910	9750	9750	9750	9750	0
70	20250314	194000	85724910	9750	9750	9750	9750	0
71	20250314	193900	85724910	9750	9750	9750	9750	0
72	20250314	193800	85724910	9750	9750	9750	9750	0
73	20250314	193700	85724910	9750	9750	9750	9750	0
74	20250314	193600	85724910	9750	9750	9750	9750	0
75	20250314	193500	85724910	9750	9750	9750	9750	0
76	20250314	193400	85724910	9750	9750	9750	9750	0
77	20250314	193300	85724910	9750	9750	9750	9750	0
78	20250314	193200	85724910	9750	9750	9750	9750	0
79	20250314	193100	85724910	9750	9750	9750	9750	0
80	20250314	193000	85724910	9750	9750	9750	9750	0
81	20250314	192900	85724910	9750	9750	9750	9750	0
82	20250314	192800	85724910	9750	9750	9750	9750	0
83	20250314	192700	85724910	9750	9750	9750	9750	0
84	20250314	192600	85724910	9750	9750	9750	9750	0
85	20250314	192500	85724910	9750	9750	9750	9750	0
86	20250314	192400	85724910	9750	9750	9750	9750	0
87	20250314	192300	85724910	9750	9750	9750	9750	0
88	20250314	192200	85724910	9750	9750	9750	9750	0
89	20250314	192100	85724910	9750	9750	9750	9750	0
90	20250314	192000	85724910	9750	9750	9750	9750	0
91	20250314	191900	85724910	9750	9750	9750	9750	0
92	20250314	191800	85724910	9750	9750	9750	9750	90
93	20250314	191700	85724910	9750	9750	9750	9750	0
94	20250314	191600	85724910	9750	9750	9750	9750	0
95	20250314	191500	85724910	9750	9750	9750	9750	0
96	20250314	191400	85724910	9750	9750	9750	9750	0
97	20250314	191300	85724910	9750	9750	9750	9750	0
98	20250314	191200	85724910	9750	9750	9750	9750	0
99	20250314	191100	85724910	9750	9750	9750	9750	0
100	20250314	191000	85724910	9750	9750	9750	9750	0
101	20250314	190900	85724910	9750	9750	9750	9750	0
102	20250314	190800	85724910	9750	9750	9750	9750	0
103	20250314	190700	85724910	9750	9750	9750	9750	0
104	20250314	190600	85724910	9750	9750	9750	9750	0
105	20250314	190500	85724910	9750	9750	9750	9750	0
106	20250314	190400	85724910	9750	9750	9750	9750	0
107	20250314	190300	85724910	9750	9750	9750	9750	0
108	20250314	190200	85724910	9750	9750	9750	9750	0
109	20250314	190100	85724910	9750	9750	9750	9750	0
110	20250314	190000	85724910	9750	9750	9750	9750	0
111	20250314	185900	85724910	9750	9750	9750	9750	0
112	20250314	185800	85724910	9750	9750	9750	9750	0
113	20250314	185700	85724910	9750	9750	9750	9750	0
114	20250314	185600	85724910	9750	9750	9750	9750	0
115	20250314	185500	85724910	9750	9750	9750	9750	0
116	20250314	185400	85724910	9750	9750	9750	9750	0
117	20250314	185300	85724910	9750	9750	9750	9750	0
118	20250314	185200	85724910	9750	9750	9750	9750	0
119	20250314	185100	85724910	9750	9750	9750	9750	0
120	20250314	185000	85724910	9750	9750	9750	9750	0
121	20250314	184900	85724910	9750	9750	9750	9750	0
122	20250314	184800	85724910	9750	9750	9750	9750	90
123	20250314	184700	85724910	9750	9750	9750	9750	0
124	20250314	184600	85724910	9750	9750	9750	9750	0
125	20250314	184500	85724910	9750	9750	9750	9750	0
126	20250314	184400	85724910	9750	9750	9750	9750	0
127	20250314	184300	85724910	9750	9750	9750	9750	0
128	20250314	184200	85724910	9750	9750	9750	9750	0
129	20250314	184100	85724910	9750	9750	9750	9750	0
130	20250314	184000	85724910	9750	9750	9750	9750	0
131	20250314	183900	85724910	9750	9750	9750	9750	0
132	20250314	183800	85724910	9750	9750	9750	9750	0
133	20250314	183700	85724910	9750	9750	9750	9750	0
134	20250314	183600	85724910	9750	9750	9750	9750	0
135	20250314	183500	85724910	9750	9750	9750	9750	0
136	20250314	183400	85724910	9750	9750	9750	9750	0
137	20250314	183300	85724910	9750	9750	9750	9750	0
138	20250314	183200	85724910	9750	9750	9750	9750	0
139	20250314	183100	85724910	9750	9750	9750	9750	0
140	20250314	183000	85724910	9750	9750	9750	9750	0
141	20250314	182900	85724910	9750	9750	9750	9750	0
142	20250314	182800	85724910	9750	9750	9750	9750	0
143	20250314	182700	85724910	9750	9750	9750	9750	0
144	20250314	182600	85724910	9750	9750	9750	9750	0
145	20250314	182500	85724910	9750	9750	9750	9750	0
146	20250314	182400	85724910	9750	9750	9750	9750	0
147	20250314	182300	85724910	9750	9750	9750	9750	0
148	20250314	182200	85724910	9750	9750	9750	9750	0
149	20250314	182100	85724910	9750	9750	9750	9750	0
150	20250314	182000	85724910	9750	9750	9750	9750	0
151	20250314	181900	85724910	9750	9750	9750	9750	0
152	20250314	181800	85724910	9750	9750	9750	9750	90
153	20250314	181700	85724910	9750	9750	9750	9750	0
154	20250314	181600	85724910	9750	9750	9750	9750	0
155	20250314	181500	85724910	9750	9750	9750	9750	0
156	20250314	181400	85724910	9750	9750	9750	9750	0
157	20250314	181300	85724910	9750	9750	9750	9750	0
158	20250314	181200	85724910	9750	9750	9750	9750	0
159	20250314	181100	85724910	9750	9750	9750	9750	0
160	20250314	181000	85724910	9750	9750	9750	9750	0
161	20250314	180900	85724910	9750	9750	9750	9750	0
162	20250314	180800	85724910	9750	9750	9750	9750	0
163	20250314	180700	85724910	9750	9750	9750	9750	0
164	20250314	180600	85724910	9750	9750	9750	9750	0
165	20250314	180500	85724910	9750	9750	9750	9750	0
166	20250314	180400	85724910	9750	9750	9750	9750	0
167	20250314	180300	85724910	9750	9750	9750	9750	0
168	20250314	180200	85724910	9750	9750	9750	9750	0
169	20250314	180100	85724910	9750	9750	9750	9750	0
170	20250314	180000	85724910	9750	9750	9750	9750	0
171	20250314	175900	85724910	9750	9750	9750	9750	0
172	20250314	175800	85724910	9750	9750	9750	9750	0
173	20250314	175700	85724910	9750	9750	9750	9750	0
174	20250314	175600	85724910	9750	9750	9750	9750	0
175	20250314	175500	85724910	9750	9750	9750	9750	0
176	20250314	175400	85724910	9750	9750	9750	9750	0
177	20250314	175300	85724910	9750	9750	9750	9750	0
178	20250314	175200	85724910	9750	9750	9750	9750	0
179	20250314	175100	85724910	9750	9750	9750	9750	0
180	20250314	175000	85724910	9750	9750	9750	9750	0
181	20250314	174900	85724910	9750	9750	9750	9750	0
182	20250314	174800	85724910	9750	9750	9750	9750	90
183	20250314	174700	85724910	9750	9750	9750	9750	0
184	20250314	174600	85724910	9750	9750	9750	9750	0
185	20250314	174500	85724910	9750	9750	9750	9750	0
186	20250314	174400	85724910	9750	9750	9750	9750	0
187	20250314	174300	85724910	9750	9750	9750	9750	0
188	20250314	174200	85724910	9750	9750	9750	9750	0
189	20250314	174100	85724910	9750	9750	9750	9750	0
190	20250314	174000	85724910	9750	9750	9750	9750	0
191	20250314	173900	85724910	9750	9750	9750	9750	0
192	20250314	173800	85724910	9750	9750	9750	9750	0
193	20250314	173700	85724910	9750	9750	9750	9750	0
194	20250314	173600	85724910	9750	9750	9750	9750	0
195	20250314	173500	85724910	9750	9750	9750	9750	0
196	20250314	173400	85724910	9750	9750	9750	9750	0
197	20250314	173300	85724910	9750	9750	9750	9750	0
198	20250314	173200	85724910	9750	9750	9750	9750	0
199	20250314	173100	85724910	9750	9750	9750	9750	0
200	20250314	173000	85724910	9750	9750	9750	9750	0
201	20250314	172900	85724910	9750	9750	9750	9750	0
202	20250314	172800	85724910	9750	9750	9750	9750	0
203	20250314	172700	85724910	9750	9750	9750	9750	0
204	20250314	172600	85724910	9750	9750	9750	9750	0
205	20250314	172500	85724910	9750	9750	9750	9750	0
206	20250314	172400	85724910	9750	9750	9750	9750	0
207	20250314	172300	85724910	9750	9750	9750	9750	0
208	20250314	172200	85724910	9750	9750	9750	9750	0
209	20250314	172100	85724910	9750	9750	9750	9750	0
210	20250314	172000	85724910	9750	9750	9750	9750	0
211	20250314	171900	85724910	9750	9750	9750	9750	0
212	20250314	171800	85724910	9750	9750	9750	9750	90
213	20250314	171700	85724910	9750	9750	9750	9750	0
214	20250314	171600	85724910	9750	9750	9750	9750	0
215	20250314	171500	85724910	9750	9750	9750	9750	0
216	20250314	171400	85724910	9750	9750	9750	9750	0
217	20250314	171300	85724910	9750	9750	9750	9750	0
218	20250314	171200	85724910	9750	9750	9750	9750	0
219	20250314	171100	85724910	9750	9750	9750	9750	0
220	20250314	171000	85724910	9750	9750	9750	9750	0
221	20250314	170900	85724910	9750	9750	9750	9750	0
222	20250314	170800	85724910	9750	9750	9750	9750	0
223	20250314	170700	85724910	9750	9750	9750	9750	0
224	20250314	170600	85724910	9750	9750	9750	9750	0
225	20250314	170500	85724910	9750	9750	9750	9750	0
226	20250314	170400	85724910	9750	9750	9750	9750	0
227	20250314	170300	85724910	9750	9750	9750	9750	0
228	20250314	170200	85724910	9750	9750	9750	9750	0
229	20250314	170100	85724910	9750	9750	9750	9750	0
230	20250314	170000	85724910	9750	9750	9750	9750	0
231	20250314	165900	85724910	9750	9750	9750	9750	0
232	20250314	165800	85724910	9750	9750	9750	9750	0
233	20250314	165700	85724910	9750	9750	9750	9750	0
234	20250314	165600	85724910	9750	9750	9750	9750	0
235	20250314	165500	85724910	9750	9750	9750	9750	0
236	20250314	165400	85724910	9750	9750	9750	9750	0
237	20250314	165300	85724910	9750	9750	9750	9750	0
238	20250314	165200	85724910	9750	9750	9750	9750	0
239	20250314	165100	85724910	9750	9750	9750	9750	0
240	20250314	165000	85724910	9750	9750	9750	9750	0
241	20250314	164900	85724910	9750	9750	9750	9750	0
242	20250314	164800	85724910	9750	9750	9750	9750	90
243	20250314	164700	85724910	9750	9750	9750	9750	0
244	20250314	164600	85724910	9750	9750	9750	9750	0
245	20250314	164500	85724910	9750	9750	9750	9750	0
246	20250314	164400	85724910	9750	9750	9750	9750	0
247	20250314	164300	85724910	9750	9750	9750	9750	0
248	20250314	164200	85724910	9750	9750	9750	9750	0
249	20250314	164100	85724910	9750	9750	9750	9750	0
250	20250314	164000	85724910	9750	9750	9750	9750	0
251	20250314	163900	85724910	9750	9750	9750	9750	0
252	20250314	163800	85724910	9750	9750	9750	9750	0
253	20250314	163700	85724910	9750	9750	9750	9750	0
254	20250314	163600	85724910	9750	9750	9750	9750	0
255	20250314	163500	85724910	9750	9750	9750	9750	0
256	20250314	163400	85724910	9750	9750	9750	9750	0
257	20250314	163300	85724910	9750	9750	9750	9750	0
258	20250314	163200	85724910	9750	9750	9750	9750	0
259	20250314	163100	85724910	9750	9750	9750	9750	0
260	20250314	163000	85724910	9750	9750	9750	9750	0
261	20250314	162900	85724910	9750	9750	9750	9750	0
262	20250314	162800	85724910	9750	9750	9750	9750	0
263	20250314	162700	85724910	9750	9750	9750	9750	0
264	20250314	162600	85724910	9750	9750	9750	9750	0
265	20250314	162500	85724910	9750	9750	9750	9750	0
266	20250314	162400	85724910	9750	9750	9750	9750	0
267	20250314	162300	85724910	9750	9750	9750	9750	0
268	20250314	162200	85724910	9750	9750	9750	9750	0
269	20250314	162100	85724910	9750	9750	9750	9750	0
270	20250314	162000	85724910	9750	9750	9750	9750	0
271	20250314	161900	85724910	9750	9750	9750	9750	0
272	20250314	161800	85724910	9750	9750	9750	9750	90
273	20250314	161700	85724910	9750	9750	9750	9750	0
274	20250314	161600	85724910	9750	9750	9750	9750	0
275	20250314	161500	85724910	9750	9750	9750	9750	0
276	20250314	161400	85724910	9750	9750	9750	9750	0
277	20250314	161300	85724910	9750	9750	9750	9750	0
278	20250314	161200	85724910	9750	9750	9750	9750	0
279	20250314	161100	85724910	9750	9750	9750	9750	0
280	20250314	161000	85724910	9750	9750	9750	9750	0
281	20250314	160900	85724910	9750	9750	9750	9750	0
282	20250314	160800	85724910	9750	9750	9750	9750	0
283	20250314	160700	85724910	9750	9750	9750	9750	0
284	20250314	160600	85724910	9750	9750	9750	9750	0
285	20250314	160500	85724910	9750	9750	9750	9750	0
286	20250314	160400	85724910	9750	9750	9750	9750	0
287	20250314	160300	85724910	9750	9750	9750	9750	0
288	20250314	160200	85724910	9750	9750	9750	9750	0
289	20250314	160100	85724910	9750	9750	9750	9750	0
290	20250314	160000	85724910	9750	9750	9750	9750	0
291	20250314	155900	85724910	9750	9750	9750	9750	0
292	20250314	155800	85724910	9750	9750	9750	9750	0
293	20250314	155700	85724910	9750	9750	9750	9750	0
294	20250314	155600	85724910	9750	9750	9750	9750	0
295	20250314	155500	85724910	9750	9750	9750	9750	0
296	20250314	155400	85724910	9750	9750	9750	9750	0
297	20250314	155300	85724910	9750	9750	9750	9750	0
298	20250314	155200	85724910	9750	9750	9750	9750	0
299	20250314	155100	85724910	9750	9750	9750	9750	0
300	20250314	155000	85724910	9750	9750	9750	9750	0
301	20250314	154900	85724910	9750	9750	9750	9750	0
302	20250314	154800	85724910	9750	9750	9750	9750	90
303	20250314	154700	85724910	9750	9750	9750	9750	0
304	20250314	154600	85724910	9750	9750	9750	9750	0
305	20250314	154500	85724910	9750	9750	9750	9750	0
306	20250314	154400	85724910	9750	9750	9750	9750	0
307	20250314	154300	85724910	9750	9750	9750	9750	0
308	20250314	154200	85724910	9750	9750	9750	9750	0
309	20250314	154100	85724910	9750	9750	9750	9750	0
310	20250314	154000	85724910	9750	9750	9750	9750	0
311	20250314	153900	85724910	9750	9750	9750	9750	0
312	20250314	153800	85724910	9750	9750	9750	9750	0
313	20250314	153700	85724910	9750	9750	9750	9750	0
314	20250314	153600	85724910	9750	9750	9750	9750	0
315	20250314	153500	85724910	9750	9750	9750	9750	0
316	20250314	153400	85724910	9750	9750	9750	9750	0
317	20250314	153300	85724910	9750	9750	9750	9750	0
318	20250314	153200	85724910	9750	9750	9750	9750	0
319	20250314	153100	85724910	9750	9750	9750	9750	0
320	20250314	153000	85724910	9750	9750	9750	9750	90
321	20250314	152900	84847410	9700	9700	9700	9700	0
322	20250314	152800	84847410	9700	9700	9700	9700	0
323	20250314	152700	84847410	9700	9700	9700	9700	0
324	20250314	152600	84847410	9700	9700	9700	9700	0
325	20250314	152500	84847410	9700	9700	9700	9700	0
326	20250314	152400	84847410	9700	9700	9700	9700	0
327	20250314	152300	84847410	9700	9700	9700	9700	0
328	20250314	152200	84847410	9700	9700	9700	9700	0
329	20250314	152100	84847410	9700	9700	9700	9700	0
330	20250314	152000	84847410	9700	9700	9700	9700	0
331	20250314	151900	84847410	9700	9700	9700	9700	0
332	20250314	151800	84847410	9700	9700	9700	9700	0
333	20250314	151700	84847410	9700	9700	9700	9700	20
334	20250314	151600	84653410	9700	9700	9700	9700	2
335	20250314	151500	84634010	9700	9700	9700	9700	3
336	20250314	151400	84604910	9740	9740	9740	9740	0
337	20250314	151300	84604910	9740	9740	9740	9740	0
338	20250314	151200	84604910	9740	9740	9740	9740	0
339	20250314	151100	84604910	9740	9740	9740	9740	0
340	20250314	151000	84604910	9740	9740	9740	9740	0
341	20250314	150900	84604910	9740	9740	9740	9740	0
342	20250314	150800	84604910	9740	9740	9740	9740	0
343	20250314	150700	84604910	9740	9740	9740	9740	0
344	20250314	150600	84604910	9740	9740	9740	9740	0
345	20250314	150500	84604910	9740	9740	9740	9740	0
346	20250314	150400	84604910	9740	9740	9740	9740	0
347	20250314	150300	84604910	9740	9740	9740	9740	0
348	20250314	150200	84604910	9740	9740	9740	9740	0
349	20250314	150100	84604910	9740	9740	9740	9740	0
350	20250314	150000	84604910	9740	9740	9740	9740	10
351	20250314	145900	84507510	9730	9730	9730	9730	0
352	20250314	145800	84507510	9730	9730	9730	9730	0
353	20250314	145700	84507510	9730	9730	9730	9730	24
354	20250314	145600	84273990	9750	9750	9750	9750	0
355	20250314	145500	84273990	9750	9750	9750	9750	0
356	20250314	145400	84273990	9750	9750	9750	9750	0
357	20250314	145300	84273990	9750	9750	9750	9750	0
358	20250314	145200	84273990	9750	9750	9750	9750	0
359	20250314	145100	84273990	9750	9750	9750	9750	0
360	20250314	145000	84273990	9750	9750	9750	9750	0
361	20250314	144900	84273990	9750	9750	9750	9750	0
362	20250314	144800	84273990	9750	9750	9750	9750	0
363	20250314	144700	84273990	9750	9750	9750	9750	0
364	20250314	144600	84273990	9750	9750	9750	9750	0
365	20250314	144500	84273990	9750	9750	9750	9750	0
366	20250314	144400	84273990	9750	9750	9750	9750	0
367	20250314	144300	84273990	9750	9750	9750	9750	0
368	20250314	144200	84273990	9750	9750	9750	9750	0
369	20250314	144100	84273990	9750	9750	9750	9750	0
370	20250314	144000	84273990	9750	9750	9750	9750	0
371	20250314	143900	84273990	9750	9750	9750	9750	0
372	20250314	143800	84273990	9750	9750	9750	9750	0
373	20250314	143700	84273990	9750	9750	9750	9750	0
374	20250314	143600	84273990	9750	9750	9750	9750	0
375	20250314	143500	84273990	9750	9750	9750	9750	0
376	20250314	143400	84273990	9750	9750	9750	9750	0
377	20250314	143300	84273990	9750	9750	9750	9750	0
378	20250314	143200	84273990	9750	9750	9750	9750	0
379	20250314	143100	84273990	9750	9750	9750	9750	0
380	20250314	143000	84273990	9750	9750	9750	9750	0
381	20250314	142900	84273990	9750	9750	9750	9750	0
382	20250314	142800	84273990	9750	9750	9750	9750	0
383	20250314	142700	84273990	9750	9750	9750	9750	7
384	20250314	142600	84205740	9740	9740	9740	9740	0
385	20250314	142500	84205740	9740	9740	9740	9740	0
386	20250314	142400	84205740	9740	9740	9740	9740	0
387	20250314	142300	84205740	9740	9740	9740	9740	0
388	20250314	142200	84205740	9740	9740	9740	9740	3
389	20250314	142100	84176520	9740	9740	9740	9740	5
390	20250314	142000	84127820	9710	9710	9710	9710	0
391	20250314	141900	84127820	9710	9710	9710	9710	10
392	20250314	141800	84030720	9740	9740	9740	9740	0
393	20250314	141700	84030720	9740	9740	9740	9740	0
394	20250314	141600	84030720	9740	9740	9740	9740	0
395	20250314	141500	84030720	9740	9740	9740	9740	0
396	20250314	141400	84030720	9740	9740	9740	9740	0
397	20250314	141300	84030720	9740	9660	9740	9660	62
398	20250314	141200	83430800	9670	9670	9670	9670	32
399	20250314	141100	83121360	9660	9680	9680	9660	604
400	20250314	141000	77279510	9750	9750	9750	9750	30
401	20250314	140900	76987010	9750	9750	9750	9750	0
402	20250314	140800	76987010	9750	9750	9750	9750	0
403	20250314	140700	76987010	9750	9740	9750	9740	45
404	20250314	140600	76548460	9750	9750	9750	9750	0
405	20250314	140500	76548460	9750	9740	9750	9740	10
406	20250314	140400	76451030	9680	9680	9680	9680	0
407	20250314	140300	76451030	9680	9680	9680	9680	5
408	20250314	140200	76402630	9740	9740	9740	9740	0
409	20250314	140100	76402630	9740	9740	9740	9740	0
410	20250314	140000	76402630	9740	9740	9740	9740	0
411	20250314	135900	76402630	9740	9740	9740	9740	0
412	20250314	135800	76402630	9740	9740	9740	9740	0
413	20250314	135700	76402630	9740	9740	9740	9740	0
414	20250314	135600	76402630	9740	9740	9740	9740	0
415	20250314	135500	76402630	9740	9740	9740	9740	0
416	20250314	135400	76402630	9740	9740	9740	9740	0
417	20250314	135300	76402630	9740	9740	9740	9740	115
418	20250314	135200	75282530	9740	9740	9740	9740	0
419	20250314	135100	75282530	9740	9740	9740	9740	0
420	20250314	135000	75282530	9740	9740	9740	9740	0
421	20250314	134900	75282530	9740	9740	9740	9740	0
422	20250314	134800	75282530	9740	9740	9740	9740	35
423	20250314	134700	74941630	9750	9750	9750	9750	0
424	20250314	134600	74941630	9750	9750	9750	9750	0
425	20250314	134500	74941630	9750	9750	9750	9750	0
426	20250314	134400	74941630	9750	9750	9750	9750	0
427	20250314	134300	74941630	9750	9750	9750	9750	0
428	20250314	134200	74941630	9750	9750	9750	9750	0
429	20250314	134100	74941630	9750	9750	9750	9750	0
430	20250314	134000	74941630	9750	9750	9750	9750	0
431	20250314	133900	74941630	9750	9750	9750	9750	0
432	20250314	133800	74941630	9750	9750	9750	9750	0
433	20250314	133700	74941630	9750	9740	9750	9740	4
434	20250314	133600	74902650	9740	9740	9740	9740	0
435	20250314	133500	74902650	9740	9740	9740	9740	0
436	20250314	133400	74902650	9740	9740	9740	9740	1
437	20250314	133300	74892910	9670	9670	9670	9670	0
438	20250314	133200	74892910	9670	9680	9680	9670	368
439	20250314	133100	71331730	9680	9720	9730	9680	133
440	20250314	133000	70040020	9720	9720	9720	9720	0
441	20250314	132900	70040020	9720	9720	9720	9720	0
442	20250314	132800	70040020	9720	9720	9720	9720	0
443	20250314	132700	70040020	9720	9720	9720	9720	1
444	20250314	132600	70030300	9720	9720	9720	9720	0
445	20250314	132500	70030300	9720	9720	9720	9720	0
446	20250314	132400	70030300	9720	9720	9720	9720	0
447	20250314	132300	70030300	9720	9720	9720	9720	0
448	20250314	132200	70030300	9720	9720	9720	9720	0
449	20250314	132100	70030300	9720	9720	9720	9720	0
450	20250314	132000	70030300	9720	9720	9720	9720	0
451	20250314	131900	70030300	9720	9720	9720	9720	0
452	20250314	131800	70030300	9720	9720	9720	9720	0
453	20250314	131700	70030300	9720	9720	9720	9720	0
454	20250314	131600	70030300	9720	9720	9720	9720	0
455	20250314	131500	70030300	9720	9720	9720	9720	0
456	20250314	131400	70030300	9720	9720	9720	9720	0
457	20250314	131300	70030300	9720	9720	9720	9720	0
458	20250314	131200	70030300	9720	9720	9720	9720	0
459	20250314	131100	70030300	9720	9720	9720	9720	0
460	20250314	131000	70030300	9720	9720	9720	9720	0
461	20250314	130900	70030300	9720	9720	9720	9720	0
462	20250314	130800	70030300	9720	9720	9720	9720	0
463	20250314	130700	70030300	9720	9720	9720	9720	0
464	20250314	130600	70030300	9720	9720	9720	9720	0
465	20250314	130500	70030300	9720	9720	9720	9720	0
466	20250314	130400	70030300	9720	9720	9720	9720	0
467	20250314	130300	70030300	9720	9720	9720	9720	0
468	20250314	130200	70030300	9720	9720	9720	9720	2
469	20250314	130100	70010860	9660	9660	9660	9660	200
470	20250314	130000	68078860	9730	9730	9730	9730	5
471	20250314	125900	68030210	9660	9660	9660	9660	0
472	20250314	125800	68030210	9660	9660	9660	9660	0
473	20250314	125700	68030210	9660	9690	9690	9660	200
474	20250314	125600	66096120	9760	9760	9760	9760	1
475	20250314	125500	66086360	9680	9680	9680	9680	0
476	20250314	125400	66086360	9680	9710	9710	9680	94
477	20250314	125300	65176410	9750	9750	9750	9750	1
478	20250314	125200	65166660	9680	9680	9680	9680	0
479	20250314	125100	65166660	9680	9680	9680	9680	1
480	20250314	125000	65156980	9750	9750	9750	9750	1
481	20250314	124900	65147230	9680	9740	9750	9680	6
482	20250314	124800	65088840	9680	9680	9680	9680	1
483	20250314	124700	65079160	9760	9760	9760	9760	0
484	20250314	124600	65079160	9760	9760	9760	9760	0
485	20250314	124500	65079160	9760	9760	9760	9760	0
486	20250314	124400	65079160	9760	9760	9760	9760	0
487	20250314	124300	65079160	9760	9760	9760	9760	0
488	20250314	124200	65079160	9760	9760	9760	9760	0
489	20250314	124100	65079160	9760	9760	9760	9760	0
490	20250314	124000	65079160	9760	9760	9760	9760	0
491	20250314	123900	65079160	9760	9760	9760	9760	2
492	20250314	123800	65059640	9760	9760	9760	9760	0
493	20250314	123700	65059640	9760	9760	9760	9760	0
494	20250314	123600	65059640	9760	9760	9760	9760	0
495	20250314	123500	65059640	9760	9760	9760	9760	0
496	20250314	123400	65059640	9760	9760	9760	9760	0
497	20250314	123300	65059640	9760	9760	9760	9760	0
498	20250314	123200	65059640	9760	9700	9760	9680	355
499	20250314	123100	61620310	9780	9780	9780	9780	0
500	20250314	123000	61620310	9780	9780	9780	9780	0
501	20250314	122900	61620310	9780	9780	9780	9780	0
502	20250314	122800	61620310	9780	9780	9780	9780	0
503	20250314	122700	61620310	9780	9780	9780	9780	0
504	20250314	122600	61620310	9780	9780	9780	9780	0
505	20250314	122500	61620310	9780	9780	9780	9780	0
506	20250314	122400	61620310	9780	9780	9780	9780	0
507	20250314	122300	61620310	9780	9780	9780	9780	0
508	20250314	122200	61620310	9780	9780	9780	9780	0
509	20250314	122100	61620310	9780	9780	9780	9780	10
510	20250314	122000	61522510	9780	9780	9780	9780	0
511	20250314	121900	61522510	9780	9780	9780	9780	0
512	20250314	121800	61522510	9780	9780	9780	9780	0
513	20250314	121700	61522510	9780	9780	9780	9780	0
514	20250314	121600	61522510	9780	9780	9780	9780	0
515	20250314	121500	61522510	9780	9780	9780	9780	0
516	20250314	121400	61522510	9780	9780	9780	9780	0
517	20250314	121300	61522510	9780	9780	9780	9780	0
518	20250314	121200	61522510	9780	9780	9780	9780	0
519	20250314	121100	61522510	9780	9780	9780	9780	0
520	20250314	121000	61522510	9780	9780	9780	9780	0
521	20250314	120900	61522510	9780	9780	9780	9780	0
522	20250314	120800	61522510	9780	9780	9780	9780	0
523	20250314	120700	61522510	9780	9780	9780	9780	0
524	20250314	120600	61522510	9780	9780	9780	9780	0
525	20250314	120500	61522510	9780	9780	9780	9780	0
526	20250314	120400	61522510	9780	9780	9780	9780	0
527	20250314	120300	61522510	9780	9780	9780	9780	1
528	20250314	120200	61512730	9780	9780	9780	9780	0
529	20250314	120100	61512730	9780	9780	9780	9780	0
530	20250314	120000	61512730	9780	9780	9780	9780	0
531	20250314	115900	61512730	9780	9780	9780	9780	0
532	20250314	115800	61512730	9780	9780	9780	9780	0
533	20250314	115700	61512730	9780	9780	9780	9780	0
534	20250314	115600	61512730	9780	9780	9780	9780	0
535	20250314	115500	61512730	9780	9780	9780	9780	0
536	20250314	115400	61512730	9780	9780	9780	9780	0
537	20250314	115300	61512730	9780	9780	9780	9780	0
538	20250314	115200	61512730	9780	9780	9780	9780	0
539	20250314	115100	61512730	9780	9780	9780	9780	0
540	20250314	115000	61512730	9780	9780	9780	9780	0
541	20250314	114900	61512730	9780	9780	9780	9780	0
542	20250314	114800	61512730	9780	9780	9780	9780	0
543	20250314	114700	61512730	9780	9780	9780	9780	0
544	20250314	114600	61512730	9780	9780	9780	9780	0
545	20250314	114500	61512730	9780	9780	9780	9780	0
546	20250314	114400	61512730	9780	9780	9780	9780	0
547	20250314	114300	61512730	9780	9780	9780	9780	0
548	20250314	114200	61512730	9780	9780	9780	9780	0
549	20250314	114100	61512730	9780	9780	9780	9780	0
550	20250314	114000	61512730	9780	9760	9780	9760	195
551	20250314	113900	59608980	9750	9750	9750	9750	0
552	20250314	113800	59608980	9750	9750	9750	9750	0
553	20250314	113700	59608980	9750	9750	9750	9750	0
554	20250314	113600	59608980	9750	9750	9750	9750	0
555	20250314	113500	59608980	9750	9750	9750	9750	0
556	20250314	113400	59608980	9750	9750	9750	9750	0
557	20250314	113300	59608980	9750	9750	9750	9750	0
558	20250314	113200	59608980	9750	9750	9750	9750	0
559	20250314	113100	59608980	9750	9750	9750	9750	0
560	20250314	113000	59608980	9750	9750	9750	9750	0
561	20250314	112900	59608980	9750	9750	9750	9750	0
562	20250314	112800	59608980	9750	9750	9750	9750	1
563	20250314	112700	59599230	9750	9750	9750	9750	0
564	20250314	112600	59599230	9750	9750	9750	9750	0
565	20250314	112500	59599230	9750	9750	9750	9750	0
566	20250314	112400	59599230	9750	9750	9750	9750	127
567	20250314	112300	58360980	9750	9740	9750	9740	132
568	20250314	112200	57074110	9760	9760	9760	9760	0
569	20250314	112100	57074110	9760	9760	9760	9760	0
570	20250314	112000	57074110	9760	9760	9760	9760	0
571	20250314	111900	57074110	9760	9760	9760	9760	0
572	20250314	111800	57074110	9760	9690	9760	9670	448
573	20250314	111700	52738560	9780	9780	9780	9780	0
574	20250314	111600	52738560	9780	9780	9780	9780	0
575	20250314	111500	52738560	9780	9780	9780	9780	0
576	20250314	111400	52738560	9780	9740	9780	9660	375
577	20250314	111300	49101340	9670	9680	9680	9670	42
578	20250314	111200	48694990	9740	9730	9740	9680	61
579	20250314	111100	48103030	9730	9730	9730	9730	0
580	20250314	111000	48103030	9730	9730	9730	9730	0
581	20250314	110900	48103030	9730	9730	9730	9730	0
582	20250314	110800	48103030	9730	9730	9730	9730	0
583	20250314	110700	48103030	9730	9730	9730	9730	0
584	20250314	110600	48103030	9730	9730	9730	9730	0
585	20250314	110500	48103030	9730	9730	9730	9730	0
586	20250314	110400	48103030	9730	9730	9730	9730	0
587	20250314	110300	48103030	9730	9730	9730	9730	23
588	20250314	110200	47879240	9730	9730	9730	9730	0
589	20250314	110100	47879240	9730	9730	9730	9730	0
590	20250314	110000	47879240	9730	9730	9730	9730	0
591	20250314	105900	47879240	9730	9730	9730	9730	0
592	20250314	105800	47879240	9730	9730	9730	9730	2
593	20250314	105700	47859780	9650	9680	9680	9650	685
594	20250314	105600	41240730	9770	9770	9770	9770	0
595	20250314	105500	41240730	9770	9770	9770	9770	0
596	20250314	105400	41240730	9770	9770	9770	9770	0
597	20250314	105300	41240730	9770	9770	9770	9770	1
598	20250314	105200	41230960	9680	9680	9680	9680	0
599	20250314	105100	41230960	9680	9710	9710	9680	815
600	20250314	105000	33327650	9760	9760	9760	9760	0
601	20250314	104900	33327650	9760	9760	9760	9760	0
602	20250314	104800	33327650	9760	9760	9760	9760	0
603	20250314	104700	33327650	9760	9760	9760	9760	0
604	20250314	104600	33327650	9760	9760	9760	9760	0
605	20250314	104500	33327650	9760	9760	9760	9760	100
606	20250314	104400	32351650	9770	9770	9770	9770	0
607	20250314	104300	32351650	9770	9770	9770	9770	0
608	20250314	104200	32351650	9770	9770	9770	9770	0
609	20250314	104100	32351650	9770	9770	9770	9770	0
610	20250314	104000	32351650	9770	9770	9770	9770	0
611	20250314	103900	32351650	9770	9770	9770	9770	0
612	20250314	103800	32351650	9770	9770	9770	9770	1
613	20250314	103700	32341880	9770	9770	9770	9770	0
614	20250314	103600	32341880	9770	9770	9770	9770	12
615	20250314	103500	32224640	9780	9780	9780	9780	0
616	20250314	103400	32224640	9780	9780	9780	9780	0
617	20250314	103300	32224640	9780	9780	9780	9780	0
618	20250314	103200	32224640	9780	9780	9780	9780	0
619	20250314	103100	32224640	9780	9780	9780	9780	0
620	20250314	103000	32224640	9780	9780	9780	9780	0
621	20250314	102900	32224640	9780	9780	9780	9780	0
622	20250314	102800	32224640	9780	9780	9780	9780	0
623	20250314	102700	32224640	9780	9780	9780	9780	0
624	20250314	102600	32224640	9780	9770	9780	9770	20
625	20250314	102500	32029230	9770	9770	9770	9770	0
626	20250314	102400	32029230	9770	9770	9770	9770	0
627	20250314	102300	32029230	9770	9740	9770	9740	20
628	20250314	102200	31834370	9740	9740	9740	9740	0
629	20250314	102100	31834370	9740	9740	9740	9740	0
630	20250314	102000	31834370	9740	9740	9740	9740	0
631	20250314	101900	31834370	9740	9740	9740	9740	0
632	20250314	101800	31834370	9740	9740	9740	9740	6
633	20250314	101700	31775930	9690	9740	9740	9690	501
634	20250314	101600	26916460	9750	9750	9750	9750	1
635	20250314	101500	26906710	9770	9770	9770	9770	0
636	20250314	101400	26906710	9770	9770	9770	9770	0
637	20250314	101300	26906710	9770	9770	9770	9770	1
638	20250314	101200	26896940	9780	9780	9780	9780	0
639	20250314	101100	26896940	9780	9780	9780	9780	0
640	20250314	101000	26896940	9780	9780	9780	9780	0
641	20250314	100900	26896940	9780	9780	9780	9780	0
642	20250314	100800	26896940	9780	9780	9780	9780	0
643	20250314	100700	26896940	9780	9780	9780	9780	0
644	20250314	100600	26896940	9780	9780	9780	9780	0
645	20250314	100500	26896940	9780	9780	9780	9780	0
646	20250314	100400	26896940	9780	9780	9780	9780	0
647	20250314	100300	26896940	9780	9780	9780	9780	0
648	20250314	100200	26896940	9780	9780	9780	9780	0
649	20250314	100100	26896940	9780	9780	9780	9780	0
650	20250314	100000	26896940	9780	9780	9780	9780	0
651	20250314	095900	26896940	9780	9780	9780	9780	0
652	20250314	095800	26896940	9780	9780	9780	9780	10
653	20250314	095700	26799140	9780	9780	9780	9780	0
654	20250314	095600	26799140	9780	9780	9780	9780	0
655	20250314	095500	26799140	9780	9780	9780	9780	0
656	20250314	095400	26799140	9780	9780	9780	9780	0
657	20250314	095300	26799140	9780	9780	9780	9780	0
658	20250314	095200	26799140	9780	9780	9780	9780	0
659	20250314	095100	26799140	9780	9780	9780	9780	0
660	20250314	095000	26799140	9780	9780	9780	9780	0
661	20250314	094900	26799140	9780	9780	9780	9780	2
662	20250314	094800	26779580	9780	9780	9780	9780	0
663	20250314	094700	26779580	9780	9780	9780	9780	0
664	20250314	094600	26779580	9780	9770	9790	9770	4
665	20250314	094500	26740450	9790	9760	9790	9760	2
666	20250314	094400	26720900	9770	9770	9770	9770	0
667	20250314	094300	26720900	9770	9770	9770	9770	0
668	20250314	094200	26720900	9770	9770	9770	9770	0
669	20250314	094100	26720900	9770	9770	9770	9770	2
670	20250314	094000	26701360	9770	9770	9770	9770	210
671	20250314	093900	24649660	9780	9780	9780	9780	0
672	20250314	093800	24649660	9780	9780	9780	9780	0
673	20250314	093700	24649660	9780	9790	9790	9780	4
674	20250314	093600	24610530	9780	9790	9790	9780	2
675	20250314	093500	24590960	9800	9770	9800	9770	5
676	20250314	093400	24541990	9770	9770	9770	9770	0
677	20250314	093300	24541990	9770	9770	9770	9770	0
678	20250314	093200	24541990	9770	9770	9770	9770	0
679	20250314	093100	24541990	9770	9770	9770	9770	401
680	20250314	093000	20624220	9790	9790	9790	9790	12
681	20250314	092900	20506740	9780	9770	9780	9770	689
682	20250314	092800	13775110	9710	9710	9710	9710	0
683	20250314	092700	13775110	9710	9710	9710	9710	1
684	20250314	092600	13765400	9770	9770	9770	9770	0
685	20250314	092500	13765400	9770	9770	9770	9770	0
686	20250314	092400	13765400	9770	9770	9770	9770	0
687	20250314	092300	13765400	9770	9770	9770	9770	1
688	20250314	092200	13755630	9770	9770	9770	9770	0
689	20250314	092100	13755630	9770	9760	9770	9760	50
690	20250314	092000	13267140	9770	9770	9770	9770	0
691	20250314	091900	13267140	9770	9770	9770	9770	0
692	20250314	091800	13267140	9770	9770	9770	9770	0
693	20250314	091700	13267140	9770	9770	9770	9770	0
694	20250314	091600	13267140	9770	9770	9770	9770	20
695	20250314	091500	13071740	9770	9770	9770	9770	0
696	20250314	091400	13071740	9770	9770	9770	9770	0
697	20250314	091300	13071740	9770	9700	9770	9700	86
698	20250314	091200	12231600	9770	9770	9770	9770	0
699	20250314	091100	12231600	9770	9770	9770	9770	0
700	20250314	091000	12231600	9770	9760	9770	9760	150
701	20250314	090900	10766680	9760	9760	9760	9760	0
702	20250314	090800	10766680	9760	9760	9760	9760	0
703	20250314	090700	10766680	9760	9760	9760	9760	0
704	20250314	090600	10766680	9760	9760	9760	9760	0
705	20250314	090500	10766680	9760	9760	9760	9760	2
706	20250314	090400	10747160	9760	9760	9760	9760	0
707	20250314	090300	10747160	9760	9720	9760	9720	432
708	20250314	090200	6540090	9750	9750	9750	9750	0
709	20250314	090100	6540090	9750	9750	9750	9750	0
710	20250314	090000	6540090	9750	9620	9750	9620	679