KissMeData/072990/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	195400	161773370	9650	9650	9650	9650	1421
3	20250313	195300	161773370	9650	9650	9650	9650	0
4	20250313	195200	161773370	9650	9650	9650	9650	0
5	20250313	195100	161773370	9650	9650	9650	9650	0
6	20250313	195000	161773370	9650	9650	9650	9650	0
7	20250313	194900	161773370	9650	9650	9650	9650	0
8	20250313	194800	161773370	9650	9650	9650	9650	0
9	20250313	194700	161773370	9650	9650	9650	9650	0
10	20250313	194600	161773370	9650	9650	9650	9650	0
11	20250313	194500	161773370	9650	9650	9650	9650	0
12	20250313	194400	161773370	9650	9650	9650	9650	0
13	20250313	194300	161773370	9650	9650	9650	9650	0
14	20250313	194200	161773370	9650	9650	9650	9650	0
15	20250313	194100	161773370	9650	9650	9650	9650	0
16	20250313	194000	161773370	9650	9650	9650	9650	0
17	20250313	193900	161773370	9650	9650	9650	9650	0
18	20250313	193800	161773370	9650	9650	9650	9650	0
19	20250313	193700	161773370	9650	9650	9650	9650	0
20	20250313	193600	161773370	9650	9650	9650	9650	0
21	20250313	193500	161773370	9650	9650	9650	9650	0
22	20250313	193400	161773370	9650	9650	9650	9650	0
23	20250313	193300	161773370	9650	9650	9650	9650	0
24	20250313	193200	161773370	9650	9650	9650	9650	0
25	20250313	193100	161773370	9650	9650	9650	9650	0
26	20250313	193000	161773370	9650	9650	9650	9650	0
27	20250313	192900	161773370	9650	9650	9650	9650	0
28	20250313	192800	161773370	9650	9650	9650	9650	0
29	20250313	192700	161773370	9650	9650	9650	9650	0
30	20250313	192600	161773370	9650	9650	9650	9650	0
31	20250313	192500	161773370	9650	9650	9650	9650	0
32	20250313	192400	161773370	9650	9650	9650	9650	1421
33	20250313	192300	161773370	9650	9650	9650	9650	0
34	20250313	192200	161773370	9650	9650	9650	9650	0
35	20250313	192100	161773370	9650	9650	9650	9650	0
36	20250313	192000	161773370	9650	9650	9650	9650	0
37	20250313	191900	161773370	9650	9650	9650	9650	0
38	20250313	191800	161773370	9650	9650	9650	9650	0
39	20250313	191700	161773370	9650	9650	9650	9650	0
40	20250313	191600	161773370	9650	9650	9650	9650	0
41	20250313	191500	161773370	9650	9650	9650	9650	0
42	20250313	191400	161773370	9650	9650	9650	9650	0
43	20250313	191300	161773370	9650	9650	9650	9650	0
44	20250313	191200	161773370	9650	9650	9650	9650	0
45	20250313	191100	161773370	9650	9650	9650	9650	0
46	20250313	191000	161773370	9650	9650	9650	9650	0
47	20250313	190900	161773370	9650	9650	9650	9650	0
48	20250313	190800	161773370	9650	9650	9650	9650	0
49	20250313	190700	161773370	9650	9650	9650	9650	0
50	20250313	190600	161773370	9650	9650	9650	9650	0
51	20250313	190500	161773370	9650	9650	9650	9650	0
52	20250313	190400	161773370	9650	9650	9650	9650	0
53	20250313	190300	161773370	9650	9650	9650	9650	0
54	20250313	190200	161773370	9650	9650	9650	9650	0
55	20250313	190100	161773370	9650	9650	9650	9650	0
56	20250313	190000	161773370	9650	9650	9650	9650	0
57	20250313	185900	161773370	9650	9650	9650	9650	0
58	20250313	185800	161773370	9650	9650	9650	9650	0
59	20250313	185700	161773370	9650	9650	9650	9650	0
60	20250313	185600	161773370	9650	9650	9650	9650	0
61	20250313	185500	161773370	9650	9650	9650	9650	0
62	20250313	185400	161773370	9650	9650	9650	9650	1421
63	20250313	185300	161773370	9650	9650	9650	9650	0
64	20250313	185200	161773370	9650	9650	9650	9650	0
65	20250313	185100	161773370	9650	9650	9650	9650	0
66	20250313	185000	161773370	9650	9650	9650	9650	0
67	20250313	184900	161773370	9650	9650	9650	9650	0
68	20250313	184800	161773370	9650	9650	9650	9650	0
69	20250313	184700	161773370	9650	9650	9650	9650	0
70	20250313	184600	161773370	9650	9650	9650	9650	0
71	20250313	184500	161773370	9650	9650	9650	9650	0
72	20250313	184400	161773370	9650	9650	9650	9650	0
73	20250313	184300	161773370	9650	9650	9650	9650	0
74	20250313	184200	161773370	9650	9650	9650	9650	0
75	20250313	184100	161773370	9650	9650	9650	9650	0
76	20250313	184000	161773370	9650	9650	9650	9650	0
77	20250313	183900	161773370	9650	9650	9650	9650	0
78	20250313	183800	161773370	9650	9650	9650	9650	0
79	20250313	183700	161773370	9650	9650	9650	9650	0
80	20250313	183600	161773370	9650	9650	9650	9650	0
81	20250313	183500	161773370	9650	9650	9650	9650	0
82	20250313	183400	161773370	9650	9650	9650	9650	0
83	20250313	183300	161773370	9650	9650	9650	9650	0
84	20250313	183200	161773370	9650	9650	9650	9650	0
85	20250313	183100	161773370	9650	9650	9650	9650	0
86	20250313	183000	161773370	9650	9650	9650	9650	0
87	20250313	182900	161773370	9650	9650	9650	9650	0
88	20250313	182800	161773370	9650	9650	9650	9650	0
89	20250313	182700	161773370	9650	9650	9650	9650	0
90	20250313	182600	161773370	9650	9650	9650	9650	0
91	20250313	182500	161773370	9650	9650	9650	9650	0
92	20250313	182400	161773370	9650	9650	9650	9650	1421
93	20250313	182300	161773370	9650	9650	9650	9650	0
94	20250313	182200	161773370	9650	9650	9650	9650	0
95	20250313	182100	161773370	9650	9650	9650	9650	0
96	20250313	182000	161773370	9650	9650	9650	9650	0
97	20250313	181900	161773370	9650	9650	9650	9650	0
98	20250313	181800	161773370	9650	9650	9650	9650	0
99	20250313	181700	161773370	9650	9650	9650	9650	0
100	20250313	181600	161773370	9650	9650	9650	9650	0
101	20250313	181500	161773370	9650	9650	9650	9650	0
102	20250313	181400	161773370	9650	9650	9650	9650	0
103	20250313	181300	161773370	9650	9650	9650	9650	0
104	20250313	181200	161773370	9650	9650	9650	9650	0
105	20250313	181100	161773370	9650	9650	9650	9650	0
106	20250313	181000	161773370	9650	9650	9650	9650	0
107	20250313	180900	161773370	9650	9650	9650	9650	0
108	20250313	180800	161773370	9650	9650	9650	9650	0
109	20250313	180700	161773370	9650	9650	9650	9650	0
110	20250313	180600	161773370	9650	9650	9650	9650	0
111	20250313	180500	161773370	9650	9650	9650	9650	0
112	20250313	180400	161773370	9650	9650	9650	9650	0
113	20250313	180300	161773370	9650	9650	9650	9650	0
114	20250313	180200	161773370	9650	9650	9650	9650	0
115	20250313	180100	161773370	9650	9650	9650	9650	0
116	20250313	180000	161773370	9650	9650	9650	9650	0
117	20250313	175900	161773370	9650	9650	9650	9650	0
118	20250313	175800	161773370	9650	9650	9650	9650	0
119	20250313	175700	161773370	9650	9650	9650	9650	0
120	20250313	175600	161773370	9650	9650	9650	9650	0
121	20250313	175500	161773370	9650	9650	9650	9650	0
122	20250313	175400	161773370	9650	9650	9650	9650	1421
123	20250313	175300	161773370	9650	9650	9650	9650	0
124	20250313	175200	161773370	9650	9650	9650	9650	0
125	20250313	175100	161773370	9650	9650	9650	9650	0
126	20250313	175000	161773370	9650	9650	9650	9650	0
127	20250313	174900	161773370	9650	9650	9650	9650	0
128	20250313	174800	161773370	9650	9650	9650	9650	0
129	20250313	174700	161773370	9650	9650	9650	9650	0
130	20250313	174600	161773370	9650	9650	9650	9650	0
131	20250313	174500	161773370	9650	9650	9650	9650	0
132	20250313	174400	161773370	9650	9650	9650	9650	0
133	20250313	174300	161773370	9650	9650	9650	9650	0
134	20250313	174200	161773370	9650	9650	9650	9650	0
135	20250313	174100	161773370	9650	9650	9650	9650	0
136	20250313	174000	161773370	9650	9650	9650	9650	0
137	20250313	173900	161773370	9650	9650	9650	9650	0
138	20250313	173800	161773370	9650	9650	9650	9650	0
139	20250313	173700	161773370	9650	9650	9650	9650	0
140	20250313	173600	161773370	9650	9650	9650	9650	0
141	20250313	173500	161773370	9650	9650	9650	9650	0
142	20250313	173400	161773370	9650	9650	9650	9650	0
143	20250313	173300	161773370	9650	9650	9650	9650	0
144	20250313	173200	161773370	9650	9650	9650	9650	0
145	20250313	173100	161773370	9650	9650	9650	9650	0
146	20250313	173000	161773370	9650	9650	9650	9650	0
147	20250313	172900	161773370	9650	9650	9650	9650	0
148	20250313	172800	161773370	9650	9650	9650	9650	0
149	20250313	172700	161773370	9650	9650	9650	9650	0
150	20250313	172600	161773370	9650	9650	9650	9650	0
151	20250313	172500	161773370	9650	9650	9650	9650	0
152	20250313	172400	161773370	9650	9650	9650	9650	1421
153	20250313	172300	161773370	9650	9650	9650	9650	0
154	20250313	172200	161773370	9650	9650	9650	9650	0
155	20250313	172100	161773370	9650	9650	9650	9650	0
156	20250313	172000	161773370	9650	9650	9650	9650	0
157	20250313	171900	161773370	9650	9650	9650	9650	0
158	20250313	171800	161773370	9650	9650	9650	9650	0
159	20250313	171700	161773370	9650	9650	9650	9650	0
160	20250313	171600	161773370	9650	9650	9650	9650	0
161	20250313	171500	161773370	9650	9650	9650	9650	0
162	20250313	171400	161773370	9650	9650	9650	9650	0
163	20250313	171300	161773370	9650	9650	9650	9650	0
164	20250313	171200	161773370	9650	9650	9650	9650	0
165	20250313	171100	161773370	9650	9650	9650	9650	0
166	20250313	171000	161773370	9650	9650	9650	9650	0
167	20250313	170900	161773370	9650	9650	9650	9650	0
168	20250313	170800	161773370	9650	9650	9650	9650	0
169	20250313	170700	161773370	9650	9650	9650	9650	0
170	20250313	170600	161773370	9650	9650	9650	9650	0
171	20250313	170500	161773370	9650	9650	9650	9650	0
172	20250313	170400	161773370	9650	9650	9650	9650	0
173	20250313	170300	161773370	9650	9650	9650	9650	0
174	20250313	170200	161773370	9650	9650	9650	9650	0
175	20250313	170100	161773370	9650	9650	9650	9650	0
176	20250313	170000	161773370	9650	9650	9650	9650	0
177	20250313	165900	161773370	9650	9650	9650	9650	0
178	20250313	165800	161773370	9650	9650	9650	9650	0
179	20250313	165700	161773370	9650	9650	9650	9650	0
180	20250313	165600	161773370	9650	9650	9650	9650	0
181	20250313	165500	161773370	9650	9650	9650	9650	0
182	20250313	165400	161773370	9650	9650	9650	9650	1421
183	20250313	165300	161773370	9650	9650	9650	9650	0
184	20250313	165200	161773370	9650	9650	9650	9650	0
185	20250313	165100	161773370	9650	9650	9650	9650	0
186	20250313	165000	161773370	9650	9650	9650	9650	0
187	20250313	164900	161773370	9650	9650	9650	9650	0
188	20250313	164800	161773370	9650	9650	9650	9650	0
189	20250313	164700	161773370	9650	9650	9650	9650	0
190	20250313	164600	161773370	9650	9650	9650	9650	0
191	20250313	164500	161773370	9650	9650	9650	9650	0
192	20250313	164400	161773370	9650	9650	9650	9650	0
193	20250313	164300	161773370	9650	9650	9650	9650	0
194	20250313	164200	161773370	9650	9650	9650	9650	0
195	20250313	164100	161773370	9650	9650	9650	9650	0
196	20250313	164000	161773370	9650	9650	9650	9650	0
197	20250313	163900	161773370	9650	9650	9650	9650	0
198	20250313	163800	161773370	9650	9650	9650	9650	0
199	20250313	163700	161773370	9650	9650	9650	9650	0
200	20250313	163600	161773370	9650	9650	9650	9650	0
201	20250313	163500	161773370	9650	9650	9650	9650	0
202	20250313	163400	161773370	9650	9650	9650	9650	0
203	20250313	163300	161773370	9650	9650	9650	9650	0
204	20250313	163200	161773370	9650	9650	9650	9650	0
205	20250313	163100	161773370	9650	9650	9650	9650	0
206	20250313	163000	161773370	9650	9650	9650	9650	0
207	20250313	162900	161773370	9650	9650	9650	9650	0
208	20250313	162800	161773370	9650	9650	9650	9650	0
209	20250313	162700	161773370	9650	9650	9650	9650	0
210	20250313	162600	161773370	9650	9650	9650	9650	0
211	20250313	162500	161773370	9650	9650	9650	9650	0
212	20250313	162400	161773370	9650	9650	9650	9650	1421
213	20250313	162300	161773370	9650	9650	9650	9650	0
214	20250313	162200	161773370	9650	9650	9650	9650	0
215	20250313	162100	161773370	9650	9650	9650	9650	0
216	20250313	162000	161773370	9650	9650	9650	9650	0
217	20250313	161900	161773370	9650	9650	9650	9650	0
218	20250313	161800	161773370	9650	9650	9650	9650	0
219	20250313	161700	161773370	9650	9650	9650	9650	0
220	20250313	161600	161773370	9650	9650	9650	9650	0
221	20250313	161500	161773370	9650	9650	9650	9650	0
222	20250313	161400	161773370	9650	9650	9650	9650	0
223	20250313	161300	161773370	9650	9650	9650	9650	0
224	20250313	161200	161773370	9650	9650	9650	9650	0
225	20250313	161100	161773370	9650	9650	9650	9650	0
226	20250313	161000	161773370	9650	9650	9650	9650	0
227	20250313	160900	161773370	9650	9650	9650	9650	0
228	20250313	160800	161773370	9650	9650	9650	9650	0
229	20250313	160700	161773370	9650	9650	9650	9650	0
230	20250313	160600	161773370	9650	9650	9650	9650	0
231	20250313	160500	161773370	9650	9650	9650	9650	0
232	20250313	160400	161773370	9650	9650	9650	9650	0
233	20250313	160300	161773370	9650	9650	9650	9650	0
234	20250313	160200	161773370	9650	9650	9650	9650	0
235	20250313	160100	161773370	9650	9650	9650	9650	0
236	20250313	160000	161773370	9650	9650	9650	9650	0
237	20250313	155900	161773370	9650	9650	9650	9650	0
238	20250313	155800	161773370	9650	9650	9650	9650	0
239	20250313	155700	161773370	9650	9650	9650	9650	0
240	20250313	155600	161773370	9650	9650	9650	9650	0
241	20250313	155500	161773370	9650	9650	9650	9650	0
242	20250313	155400	161773370	9650	9650	9650	9650	1421
243	20250313	155300	161773370	9650	9650	9650	9650	0
244	20250313	155200	161773370	9650	9650	9650	9650	0
245	20250313	155100	161773370	9650	9650	9650	9650	0
246	20250313	155000	161773370	9650	9650	9650	9650	0
247	20250313	154900	161773370	9650	9650	9650	9650	0
248	20250313	154800	161773370	9650	9650	9650	9650	0
249	20250313	154700	161773370	9650	9650	9650	9650	0
250	20250313	154600	161773370	9650	9650	9650	9650	0
251	20250313	154500	161773370	9650	9650	9650	9650	0
252	20250313	154400	161773370	9650	9650	9650	9650	0
253	20250313	154300	161773370	9650	9650	9650	9650	0
254	20250313	154200	161773370	9650	9650	9650	9650	0
255	20250313	154100	161773370	9650	9650	9650	9650	0
256	20250313	154000	161773370	9650	9650	9650	9650	0
257	20250313	153900	161773370	9650	9650	9650	9650	0
258	20250313	153800	161773370	9650	9650	9650	9650	0
259	20250313	153700	161773370	9650	9650	9650	9650	0
260	20250313	153600	161773370	9650	9650	9650	9650	0
261	20250313	153500	161773370	9650	9650	9650	9650	0
262	20250313	153400	161773370	9650	9650	9650	9650	0
263	20250313	153300	161773370	9650	9650	9650	9650	0
264	20250313	153200	161773370	9650	9650	9650	9650	0
265	20250313	153100	161773370	9650	9650	9650	9650	0
266	20250313	153000	161773370	9650	9650	9650	9650	1421
267	20250313	152900	148060720	9620	9620	9620	9620	0
268	20250313	152800	148060720	9620	9620	9620	9620	0
269	20250313	152700	148060720	9620	9620	9620	9620	0
270	20250313	152600	148060720	9620	9620	9620	9620	0
271	20250313	152500	148060720	9620	9620	9620	9620	0
272	20250313	152400	148060720	9620	9620	9620	9620	0
273	20250313	152300	148060720	9620	9620	9620	9620	0
274	20250313	152200	148060720	9620	9620	9620	9620	0
275	20250313	152100	148060720	9620	9620	9620	9620	0
276	20250313	152000	148060720	9620	9620	9620	9620	0
277	20250313	151900	148060720	9620	9620	9620	9620	23
278	20250313	151800	147839460	9630	9630	9630	9630	21
279	20250313	151700	147637230	9630	9620	9660	9620	79
280	20250313	151600	146876140	9650	9650	9650	9650	0
281	20250313	151500	146876140	9650	9650	9650	9650	0
282	20250313	151400	146876140	9650	9650	9650	9650	0
283	20250313	151300	146876140	9650	9650	9650	9650	0
284	20250313	151200	146876140	9650	9650	9650	9650	0
285	20250313	151100	146876140	9650	9620	9650	9620	110
286	20250313	151000	145817670	9620	9620	9620	9620	20
287	20250313	150900	145625270	9580	9580	9580	9580	0
288	20250313	150800	145625270	9580	9580	9580	9580	0
289	20250313	150700	145625270	9580	9580	9580	9580	0
290	20250313	150600	145625270	9580	9580	9580	9580	0
291	20250313	150500	145625270	9580	9580	9580	9580	0
292	20250313	150400	145625270	9580	9580	9580	9580	0
293	20250313	150300	145625270	9580	9580	9580	9580	0
294	20250313	150200	145625270	9580	9580	9580	9580	0
295	20250313	150100	145625270	9580	9580	9580	9580	7
296	20250313	150000	145558210	9640	9640	9640	9640	0
297	20250313	145900	145558210	9640	9640	9640	9640	0
298	20250313	145800	145558210	9640	9640	9640	9640	0
299	20250313	145700	145558210	9640	9640	9640	9640	0
300	20250313	145600	145558210	9640	9640	9640	9640	0
301	20250313	145500	145558210	9640	9640	9640	9640	31
302	20250313	145400	145259370	9640	9640	9640	9640	19
303	20250313	145300	145076210	9640	9630	9640	9630	23
304	20250313	145200	144854600	9630	9630	9630	9570	43
305	20250313	145100	144440570	9630	9630	9630	9630	16
306	20250313	145000	144286490	9620	9630	9630	9620	45
307	20250313	144900	143853260	9630	9630	9630	9630	22
308	20250313	144800	143641400	9630	9620	9630	9620	47
309	20250313	144700	143188960	9620	9570	9620	9570	13
310	20250313	144600	143063950	9620	9610	9620	9610	50
311	20250313	144500	142582960	9620	9620	9620	9570	131
312	20250313	144400	141325240	9580	9640	9640	9580	46
313	20250313	144300	140883780	9650	9650	9650	9640	32
314	20250313	144200	140575010	9640	9640	9640	9640	32
315	20250313	144100	140266530	9640	9640	9650	9640	49
316	20250313	144000	139794080	9650	9610	9650	9590	868
317	20250313	143900	131459450	9610	9670	9670	9610	104
318	20250313	143800	130457470	9680	9680	9680	9680	44
319	20250313	143700	130031550	9680	9620	9680	9620	115
320	20250313	143600	128922360	9680	9680	9680	9680	57
321	20250313	143500	128370600	9680	9680	9680	9630	61
322	20250313	143400	127780570	9680	9680	9680	9680	37
323	20250313	143300	127422410	9680	9680	9680	9630	52
324	20250313	143200	126919120	9680	9680	9680	9680	61
325	20250313	143100	126328640	9680	9690	9690	9680	56
326	20250313	143000	125786230	9680	9680	9680	9680	54
327	20250313	142900	125263510	9680	9680	9680	9680	41
328	20250313	142800	124866630	9680	9680	9680	9680	35
329	20250313	142700	124527830	9680	9680	9680	9680	59
330	20250313	142600	123956710	9680	9670	9680	9670	35
331	20250313	142500	123617920	9680	9680	9680	9680	35
332	20250313	142400	123279120	9680	9640	9680	9640	56
333	20250313	142300	122737080	9680	9690	9690	9640	65
334	20250313	142200	122108030	9690	9700	9700	9650	60
335	20250313	142100	121526810	9700	9700	9700	9700	38
336	20250313	142000	121158210	9700	9690	9700	9690	54
337	20250313	141900	120634640	9690	9690	9690	9690	36
338	20250313	141800	120285800	9700	9700	9700	9660	77
339	20250313	141700	119538940	9660	9700	9700	9660	53
340	20250313	141600	119025200	9700	9700	9700	9700	33
341	20250313	141500	118705100	9700	9700	9710	9700	48
342	20250313	141400	118239490	9700	9700	9710	9700	657
343	20250313	141300	111860590	9700	9700	9700	9670	47
344	20250313	141200	111405050	9710	9660	9710	9660	789
345	20250313	141100	103781940	9610	9610	9610	9610	1
346	20250313	141000	103772330	9670	9670	9670	9670	1
347	20250313	140900	103762660	9680	9680	9680	9680	0
348	20250313	140800	103762660	9680	9680	9680	9680	0
349	20250313	140700	103762660	9680	9680	9680	9680	0
350	20250313	140600	103762660	9680	9630	9680	9630	6
351	20250313	140500	103704750	9620	9620	9620	9620	0
352	20250313	140400	103704750	9620	9620	9620	9620	0
353	20250313	140300	103704750	9620	9620	9620	9620	3
354	20250313	140200	103675890	9620	9620	9620	9620	0
355	20250313	140100	103675890	9620	9620	9620	9620	0
356	20250313	140000	103675890	9620	9620	9620	9620	0
357	20250313	135900	103675890	9620	9620	9620	9620	0
358	20250313	135800	103675890	9620	9620	9620	9620	0
359	20250313	135700	103675890	9620	9620	9620	9620	0
360	20250313	135600	103675890	9620	9620	9620	9620	0
361	20250313	135500	103675890	9620	9620	9620	9620	0
362	20250313	135400	103675890	9620	9620	9620	9620	0
363	20250313	135300	103675890	9620	9620	9620	9620	1
364	20250313	135200	103666270	9640	9640	9640	9640	0
365	20250313	135100	103666270	9640	9640	9640	9640	0
366	20250313	135000	103666270	9640	9640	9640	9640	0
367	20250313	134900	103666270	9640	9640	9640	9640	0
368	20250313	134800	103666270	9640	9640	9640	9640	0
369	20250313	134700	103666270	9640	9640	9640	9640	0
370	20250313	134600	103666270	9640	9640	9640	9640	0
371	20250313	134500	103666270	9640	9640	9640	9640	0
372	20250313	134400	103666270	9640	9640	9640	9640	0
373	20250313	134300	103666270	9640	9640	9640	9640	2
374	20250313	134200	103646990	9670	9670	9670	9670	0
375	20250313	134100	103646990	9670	9670	9670	9670	0
376	20250313	134000	103646990	9670	9670	9670	9670	0
377	20250313	133900	103646990	9670	9670	9670	9670	0
378	20250313	133800	103646990	9670	9670	9670	9670	0
379	20250313	133700	103646990	9670	9670	9670	9670	0
380	20250313	133600	103646990	9670	9670	9670	9670	0
381	20250313	133500	103646990	9670	9670	9670	9670	0
382	20250313	133400	103646990	9670	9670	9670	9670	0
383	20250313	133300	103646990	9670	9670	9670	9670	2
384	20250313	133200	103627650	9670	9670	9670	9670	0
385	20250313	133100	103627650	9670	9670	9670	9670	0
386	20250313	133000	103627650	9670	9670	9670	9670	0
387	20250313	132900	103627650	9670	9670	9670	9670	0
388	20250313	132800	103627650	9670	9670	9670	9670	0
389	20250313	132700	103627650	9670	9670	9670	9670	0
390	20250313	132600	103627650	9670	9670	9670	9670	0
391	20250313	132500	103627650	9670	9670	9670	9670	0
392	20250313	132400	103627650	9670	9670	9670	9670	0
393	20250313	132300	103627650	9670	9670	9670	9670	3
394	20250313	132200	103598640	9710	9710	9710	9710	0
395	20250313	132100	103598640	9710	9710	9710	9710	0
396	20250313	132000	103598640	9710	9710	9710	9710	0
397	20250313	131900	103598640	9710	9710	9710	9710	0
398	20250313	131800	103598640	9710	9710	9710	9710	0
399	20250313	131700	103598640	9710	9620	9710	9620	482
400	20250313	131600	98935380	9600	9600	9600	9600	0
401	20250313	131500	98935380	9600	9600	9600	9600	0
402	20250313	131400	98935380	9600	9600	9600	9600	0
403	20250313	131300	98935380	9600	9600	9600	9600	0
404	20250313	131200	98935380	9600	9600	9600	9600	0
405	20250313	131100	98935380	9600	9600	9600	9600	0
406	20250313	131000	98935380	9600	9600	9600	9600	1
407	20250313	130900	98925780	9610	9610	9610	9610	0
408	20250313	130800	98925780	9610	9610	9610	9610	0
409	20250313	130700	98925780	9610	9610	9610	9610	0
410	20250313	130600	98925780	9610	9610	9610	9610	3
411	20250313	130500	98896950	9650	9650	9650	9650	0
412	20250313	130400	98896950	9650	9650	9650	9650	1
413	20250313	130300	98887300	9640	9640	9640	9640	2
414	20250313	130200	98868020	9650	9650	9650	9650	0
415	20250313	130100	98868020	9650	9650	9650	9650	0
416	20250313	130000	98868020	9650	9650	9650	9650	0
417	20250313	125900	98868020	9650	9650	9650	9650	0
418	20250313	125800	98868020	9650	9650	9650	9650	0
419	20250313	125700	98868020	9650	9650	9650	9650	1
420	20250313	125600	98858370	9600	9600	9600	9600	0
421	20250313	125500	98858370	9600	9600	9600	9600	0
422	20250313	125400	98858370	9600	9600	9600	9600	0
423	20250313	125300	98858370	9600	9600	9600	9600	0
424	20250313	125200	98858370	9600	9600	9600	9600	0
425	20250313	125100	98858370	9600	9600	9600	9600	0
426	20250313	125000	98858370	9600	9600	9600	9600	0
427	20250313	124900	98858370	9600	9600	9600	9600	0
428	20250313	124800	98858370	9600	9600	9600	9600	0
429	20250313	124700	98858370	9600	9600	9600	9600	0
430	20250313	124600	98858370	9600	9600	9600	9600	0
431	20250313	124500	98858370	9600	9650	9650	9580	601
432	20250313	124400	93080850	9690	9690	9690	9690	0
433	20250313	124300	93080850	9690	9680	9690	9680	2
434	20250313	124200	93061480	9700	9700	9700	9700	0
435	20250313	124100	93061480	9700	9700	9700	9700	0
436	20250313	124000	93061480	9700	9700	9700	9700	0
437	20250313	123900	93061480	9700	9700	9700	9700	0
438	20250313	123800	93061480	9700	9700	9700	9700	0
439	20250313	123700	93061480	9700	9670	9700	9670	29
440	20250313	123600	92781010	9660	9660	9660	9660	0
441	20250313	123500	92781010	9660	9660	9660	9660	60
442	20250313	123400	92201410	9660	9660	9660	9660	40
443	20250313	123300	91815010	9690	9690	9690	9690	4
444	20250313	123200	91776250	9700	9700	9700	9700	0
445	20250313	123100	91776250	9700	9700	9700	9700	0
446	20250313	123000	91776250	9700	9700	9700	9700	0
447	20250313	122900	91776250	9700	9700	9700	9700	3
448	20250313	122800	91747150	9690	9640	9690	9640	560
449	20250313	122700	86326340	9640	9640	9640	9640	0
450	20250313	122600	86326340	9640	9640	9640	9640	9
451	20250313	122500	86239580	9630	9630	9630	9630	0
452	20250313	122400	86239580	9630	9630	9630	9630	70
453	20250313	122300	85565480	9630	9630	9630	9630	0
454	20250313	122200	85565480	9630	9630	9630	9630	0
455	20250313	122100	85565480	9630	9630	9630	9630	0
456	20250313	122000	85565480	9630	9630	9630	9630	200
457	20250313	121900	83639480	9630	9630	9630	9630	0
458	20250313	121800	83639480	9630	9630	9630	9630	0
459	20250313	121700	83639480	9630	9630	9630	9630	0
460	20250313	121600	83639480	9630	9630	9630	9630	0
461	20250313	121500	83639480	9630	9630	9630	9630	0
462	20250313	121400	83639480	9630	9630	9630	9630	0
463	20250313	121300	83639480	9630	9630	9630	9630	2
464	20250313	121200	83620220	9630	9630	9630	9630	0
465	20250313	121100	83620220	9630	9630	9630	9630	1
466	20250313	121000	83610590	9620	9620	9620	9620	0
467	20250313	120900	83610590	9620	9660	9660	9620	251
468	20250313	120800	81195930	9620	9620	9620	9620	0
469	20250313	120700	81195930	9620	9630	9630	9620	244
470	20250313	120600	78847200	9630	9630	9630	9630	5
471	20250313	120500	78799050	9620	9620	9620	9620	0
472	20250313	120400	78799050	9620	9620	9620	9620	0
473	20250313	120300	78799050	9620	9620	9620	9620	3
474	20250313	120200	78770190	9610	9610	9610	9610	0
475	20250313	120100	78770190	9610	9610	9610	9610	0
476	20250313	120000	78770190	9610	9610	9610	9610	0
477	20250313	115900	78770190	9610	9610	9610	9610	0
478	20250313	115800	78770190	9610	9600	9610	9600	10
479	20250313	115700	78674180	9600	9600	9600	9600	0
480	20250313	115600	78674180	9600	9600	9600	9600	10
481	20250313	115500	78578180	9600	9600	9600	9600	74
482	20250313	115400	77867780	9590	9590	9590	9590	0
483	20250313	115300	77867780	9590	9590	9590	9590	246
484	20250313	115200	75508640	9560	9560	9560	9560	0
485	20250313	115100	75508640	9560	9560	9560	9560	0
486	20250313	115000	75508640	9560	9550	9560	9550	1299
487	20250313	114900	63096150	9550	9550	9550	9550	5
488	20250313	114800	63048400	9550	9550	9550	9550	0
489	20250313	114700	63048400	9550	9550	9550	9550	1
490	20250313	114600	63038850	9550	9550	9550	9550	0
491	20250313	114500	63038850	9550	9550	9550	9550	2
492	20250313	114400	63019750	9540	9540	9540	9540	0
493	20250313	114300	63019750	9540	9540	9540	9540	0
494	20250313	114200	63019750	9540	9540	9540	9540	0
495	20250313	114100	63019750	9540	9540	9540	9540	53
496	20250313	114000	62514130	9540	9540	9540	9540	237
497	20250313	113900	60253150	9540	9540	9540	9540	10
498	20250313	113800	60157750	9550	9550	9550	9550	36
499	20250313	113700	59813950	9550	9560	9560	9550	499
500	20250313	113600	55043900	9570	9570	9570	9570	0
501	20250313	113500	55043900	9570	9570	9570	9570	0
502	20250313	113400	55043900	9570	9570	9570	9570	11
503	20250313	113300	54938630	9560	9570	9570	9560	69
504	20250313	113200	54278790	9570	9570	9570	9570	0
505	20250313	113100	54278790	9570	9570	9570	9570	0
506	20250313	113000	54278790	9570	9590	9590	9570	594
507	20250313	112900	48591010	9590	9590	9590	9590	0
508	20250313	112800	48591010	9590	9590	9590	9590	0
509	20250313	112700	48591010	9590	9590	9590	9590	0
510	20250313	112600	48591010	9590	9600	9600	9590	408
511	20250313	112500	44677210	9600	9600	9600	9600	2
512	20250313	112400	44658010	9600	9600	9600	9600	5
513	20250313	112300	44610010	9610	9610	9610	9600	132
514	20250313	112200	43341740	9620	9620	9620	9620	0
515	20250313	112100	43341740	9620	9620	9620	9620	0
516	20250313	112000	43341740	9620	9620	9620	9620	0
517	20250313	111900	43341740	9620	9620	9620	9620	0
518	20250313	111800	43341740	9620	9620	9620	9620	0
519	20250313	111700	43341740	9620	9620	9620	9620	0
520	20250313	111600	43341740	9620	9620	9620	9620	0
521	20250313	111500	43341740	9620	9620	9620	9620	4
522	20250313	111400	43303260	9610	9610	9610	9610	0
523	20250313	111300	43303260	9610	9610	9610	9610	0
524	20250313	111200	43303260	9610	9610	9610	9610	0
525	20250313	111100	43303260	9610	9610	9610	9610	0
526	20250313	111000	43303260	9610	9610	9610	9610	0
527	20250313	110900	43303260	9610	9610	9610	9610	0
528	20250313	110800	43303260	9610	9610	9610	9610	0
529	20250313	110700	43303260	9610	9610	9610	9610	1
530	20250313	110600	43293650	9610	9610	9610	9610	0
531	20250313	110500	43293650	9610	9610	9610	9610	0
532	20250313	110400	43293650	9610	9610	9610	9610	4
533	20250313	110300	43255210	9570	9610	9610	9570	499
534	20250313	110200	38470410	9610	9670	9670	9610	2251
535	20250313	110100	16747960	9680	9680	9680	9680	0
536	20250313	110000	16747960	9680	9680	9680	9680	0
537	20250313	105900	16747960	9680	9680	9680	9680	0
538	20250313	105800	16747960	9680	9680	9680	9680	0
539	20250313	105700	16747960	9680	9680	9680	9680	0
540	20250313	105600	16747960	9680	9680	9680	9680	0
541	20250313	105500	16747960	9680	9680	9680	9680	0
542	20250313	105400	16747960	9680	9680	9680	9680	0
543	20250313	105300	16747960	9680	9680	9680	9680	2
544	20250313	105200	16728600	9680	9680	9680	9680	5
545	20250313	105100	16680200	9680	9680	9680	9680	0
546	20250313	105000	16680200	9680	9680	9680	9680	0
547	20250313	104900	16680200	9680	9680	9680	9680	0
548	20250313	104800	16680200	9680	9680	9680	9680	0
549	20250313	104700	16680200	9680	9680	9680	9680	0
550	20250313	104600	16680200	9680	9680	9680	9680	0
551	20250313	104500	16680200	9680	9680	9680	9680	0
552	20250313	104400	16680200	9680	9690	9690	9680	50
553	20250313	104300	16196180	9690	9690	9690	9690	0
554	20250313	104200	16196180	9690	9710	9710	9690	492
555	20250313	104100	11423360	9710	9710	9710	9710	0
556	20250313	104000	11423360	9710	9710	9710	9710	0
557	20250313	103900	11423360	9710	9710	9710	9710	0
558	20250313	103800	11423360	9710	9710	9710	9710	0
559	20250313	103700	11423360	9710	9710	9710	9710	0
560	20250313	103600	11423360	9710	9710	9710	9710	0
561	20250313	103500	11423360	9710	9700	9710	9700	5
562	20250313	103400	11374850	9690	9690	9690	9690	0
563	20250313	103300	11374850	9690	9690	9690	9690	0
564	20250313	103200	11374850	9690	9690	9690	9690	12
565	20250313	103100	11258570	9700	9700	9700	9700	5
566	20250313	103000	11210070	9700	9700	9700	9700	0
567	20250313	102900	11210070	9700	9700	9700	9700	0
568	20250313	102800	11210070	9700	9700	9700	9700	0
569	20250313	102700	11210070	9700	9700	9700	9700	0
570	20250313	102600	11210070	9700	9700	9700	9700	0
571	20250313	102500	11210070	9700	9700	9700	9700	0
572	20250313	102400	11210070	9700	9700	9700	9700	0
573	20250313	102300	11210070	9700	9700	9700	9700	2
574	20250313	102200	11190670	9690	9690	9690	9690	0
575	20250313	102100	11190670	9690	9690	9690	9690	2
576	20250313	102000	11171290	9700	9700	9700	9700	0
577	20250313	101900	11171290	9700	9700	9700	9700	0
578	20250313	101800	11171290	9700	9700	9700	9700	0
579	20250313	101700	11171290	9700	9700	9700	9700	0
580	20250313	101600	11171290	9700	9700	9700	9700	30
581	20250313	101500	10880290	9690	9700	9700	9690	6
582	20250313	101400	10822100	9700	9700	9700	9700	0
583	20250313	101300	10822100	9700	9690	9700	9690	8
584	20250313	101200	10744570	9690	9690	9690	9690	0
585	20250313	101100	10744570	9690	9690	9690	9690	0
586	20250313	101000	10744570	9690	9690	9690	9690	0
587	20250313	100900	10744570	9690	9690	9690	9690	4
588	20250313	100800	10705810	9690	9690	9690	9690	0
589	20250313	100700	10705810	9690	9690	9690	9690	1
590	20250313	100600	10696120	9700	9700	9700	9700	0
591	20250313	100500	10696120	9700	9700	9700	9700	0
592	20250313	100400	10696120	9700	9710	9710	9700	6
593	20250313	100300	10637870	9710	9710	9710	9710	2
594	20250313	100200	10618450	9720	9720	9720	9720	0
595	20250313	100100	10618450	9720	9720	9720	9720	0
596	20250313	100000	10618450	9720	9720	9720	9720	0
597	20250313	095900	10618450	9720	9720	9720	9720	0
598	20250313	095800	10618450	9720	9720	9720	9720	0
599	20250313	095700	10618450	9720	9720	9720	9720	6
600	20250313	095600	10560130	9720	9720	9720	9720	0
601	20250313	095500	10560130	9720	9720	9720	9720	0
602	20250313	095400	10560130	9720	9720	9720	9720	2
603	20250313	095300	10540690	9720	9720	9720	9720	0
604	20250313	095200	10540690	9720	9720	9720	9720	0
605	20250313	095100	10540690	9720	9720	9720	9720	1
606	20250313	095000	10530970	9720	9720	9720	9720	0
607	20250313	094900	10530970	9720	9720	9720	9720	0
608	20250313	094800	10530970	9720	9720	9720	9720	0
609	20250313	094700	10530970	9720	9720	9720	9720	0
610	20250313	094600	10530970	9720	9710	9720	9710	20
611	20250313	094500	10336580	9720	9720	9720	9720	0
612	20250313	094400	10336580	9720	9720	9720	9720	5
613	20250313	094300	10287980	9720	9700	9720	9700	7
614	20250313	094200	10220040	9720	9720	9720	9720	0
615	20250313	094100	10220040	9720	9720	9720	9720	2
616	20250313	094000	10200600	9680	9680	9680	9680	57
617	20250313	093900	9648840	9690	9700	9700	9690	7
618	20250313	093800	9580990	9760	9760	9760	9760	4
619	20250313	093700	9541950	9760	9760	9760	9760	5
620	20250313	093600	9493150	9760	9760	9760	9760	0
621	20250313	093500	9493150	9760	9760	9760	9760	0
622	20250313	093400	9493150	9760	9760	9760	9760	0
623	20250313	093300	9493150	9760	9760	9760	9760	2
624	20250313	093200	9473630	9760	9760	9760	9760	0
625	20250313	093100	9473630	9760	9760	9760	9760	59
626	20250313	093000	8897790	9760	9760	9760	9760	0
627	20250313	092900	8897790	9760	9750	9760	9750	10
628	20250313	092800	8800210	9740	9740	9740	9740	0
629	20250313	092700	8800210	9740	9740	9740	9740	0
630	20250313	092600	8800210	9740	9740	9740	9740	0
631	20250313	092500	8800210	9740	9740	9740	9740	430
632	20250313	092400	4612010	9700	9700	9700	9700	0
633	20250313	092300	4612010	9700	9700	9700	9700	0
634	20250313	092200	4612010	9700	9690	9700	9690	27
635	20250313	092100	4350190	9690	9690	9690	9690	0
636	20250313	092000	4350190	9690	9690	9690	9690	2
637	20250313	091900	4330810	9650	9650	9650	9650	0
638	20250313	091800	4330810	9650	9650	9650	9650	0
639	20250313	091700	4330810	9650	9650	9650	9650	0
640	20250313	091600	4330810	9650	9650	9650	9650	16
641	20250313	091500	4176410	9640	9660	9660	9640	81
642	20250313	091400	3394750	9650	9650	9650	9650	0
643	20250313	091300	3394750	9650	9650	9650	9650	0
644	20250313	091200	3394750	9650	9650	9650	9650	0
645	20250313	091100	3394750	9650	9650	9650	9650	50
646	20250313	091000	2912250	9700	9700	9700	9700	0
647	20250313	090900	2912250	9700	9700	9700	9700	0
648	20250313	090800	2912250	9700	9740	9740	9700	144
649	20250313	090700	1511250	9750	9750	9750	9750	0
650	20250313	090600	1511250	9750	9750	9750	9750	0
651	20250313	090500	1511250	9750	9750	9750	9750	20
652	20250313	090400	1316250	9750	9750	9750	9750	0
653	20250313	090300	1316250	9750	9750	9750	9750	0
654	20250313	090200	1316250	9750	9750	9750	9750	3
655	20250313	090100	1287000	9750	9750	9750	9750	0
656	20250313	090000	1287000	9750	9750	9750	9750	132