KissMeData/080160/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	195700	403889440	9650	9650	9650	9650	1110
3	20250314	195600	403889440	9650	9650	9650	9650	0
4	20250314	195500	403889440	9650	9650	9650	9650	0
5	20250314	195400	403889440	9650	9650	9650	9650	0
6	20250314	195300	403889440	9650	9650	9650	9650	0
7	20250314	195200	403889440	9650	9650	9650	9650	0
8	20250314	195100	403889440	9650	9650	9650	9650	0
9	20250314	195000	403889440	9650	9650	9650	9650	0
10	20250314	194900	403889440	9650	9650	9650	9650	0
11	20250314	194800	403889440	9650	9650	9650	9650	0
12	20250314	194700	403889440	9650	9650	9650	9650	0
13	20250314	194600	403889440	9650	9650	9650	9650	0
14	20250314	194500	403889440	9650	9650	9650	9650	0
15	20250314	194400	403889440	9650	9650	9650	9650	0
16	20250314	194300	403889440	9650	9650	9650	9650	0
17	20250314	194200	403889440	9650	9650	9650	9650	0
18	20250314	194100	403889440	9650	9650	9650	9650	0
19	20250314	194000	403889440	9650	9650	9650	9650	0
20	20250314	193900	403889440	9650	9650	9650	9650	0
21	20250314	193800	403889440	9650	9650	9650	9650	0
22	20250314	193700	403889440	9650	9650	9650	9650	0
23	20250314	193600	403889440	9650	9650	9650	9650	0
24	20250314	193500	403889440	9650	9650	9650	9650	0
25	20250314	193400	403889440	9650	9650	9650	9650	0
26	20250314	193300	403889440	9650	9650	9650	9650	0
27	20250314	193200	403889440	9650	9650	9650	9650	0
28	20250314	193100	403889440	9650	9650	9650	9650	0
29	20250314	193000	403889440	9650	9650	9650	9650	0
30	20250314	192900	403889440	9650	9650	9650	9650	0
31	20250314	192800	403889440	9650	9650	9650	9650	0
32	20250314	192700	403889440	9650	9650	9650	9650	1110
33	20250314	192600	403889440	9650	9650	9650	9650	0
34	20250314	192500	403889440	9650	9650	9650	9650	0
35	20250314	192400	403889440	9650	9650	9650	9650	0
36	20250314	192300	403889440	9650	9650	9650	9650	0
37	20250314	192200	403889440	9650	9650	9650	9650	0
38	20250314	192100	403889440	9650	9650	9650	9650	0
39	20250314	192000	403889440	9650	9650	9650	9650	0
40	20250314	191900	403889440	9650	9650	9650	9650	0
41	20250314	191800	403889440	9650	9650	9650	9650	0
42	20250314	191700	403889440	9650	9650	9650	9650	0
43	20250314	191600	403889440	9650	9650	9650	9650	0
44	20250314	191500	403889440	9650	9650	9650	9650	0
45	20250314	191400	403889440	9650	9650	9650	9650	0
46	20250314	191300	403889440	9650	9650	9650	9650	0
47	20250314	191200	403889440	9650	9650	9650	9650	0
48	20250314	191100	403889440	9650	9650	9650	9650	0
49	20250314	191000	403889440	9650	9650	9650	9650	0
50	20250314	190900	403889440	9650	9650	9650	9650	0
51	20250314	190800	403889440	9650	9650	9650	9650	0
52	20250314	190700	403889440	9650	9650	9650	9650	0
53	20250314	190600	403889440	9650	9650	9650	9650	0
54	20250314	190500	403889440	9650	9650	9650	9650	0
55	20250314	190400	403889440	9650	9650	9650	9650	0
56	20250314	190300	403889440	9650	9650	9650	9650	0
57	20250314	190200	403889440	9650	9650	9650	9650	0
58	20250314	190100	403889440	9650	9650	9650	9650	0
59	20250314	190000	403889440	9650	9650	9650	9650	0
60	20250314	185900	403889440	9650	9650	9650	9650	0
61	20250314	185800	403889440	9650	9650	9650	9650	0
62	20250314	185700	403889440	9650	9650	9650	9650	1110
63	20250314	185600	403889440	9650	9650	9650	9650	0
64	20250314	185500	403889440	9650	9650	9650	9650	0
65	20250314	185400	403889440	9650	9650	9650	9650	0
66	20250314	185300	403889440	9650	9650	9650	9650	0
67	20250314	185200	403889440	9650	9650	9650	9650	0
68	20250314	185100	403889440	9650	9650	9650	9650	0
69	20250314	185000	403889440	9650	9650	9650	9650	0
70	20250314	184900	403889440	9650	9650	9650	9650	0
71	20250314	184800	403889440	9650	9650	9650	9650	0
72	20250314	184700	403889440	9650	9650	9650	9650	0
73	20250314	184600	403889440	9650	9650	9650	9650	0
74	20250314	184500	403889440	9650	9650	9650	9650	0
75	20250314	184400	403889440	9650	9650	9650	9650	0
76	20250314	184300	403889440	9650	9650	9650	9650	0
77	20250314	184200	403889440	9650	9650	9650	9650	0
78	20250314	184100	403889440	9650	9650	9650	9650	0
79	20250314	184000	403889440	9650	9650	9650	9650	0
80	20250314	183900	403889440	9650	9650	9650	9650	0
81	20250314	183800	403889440	9650	9650	9650	9650	0
82	20250314	183700	403889440	9650	9650	9650	9650	0
83	20250314	183600	403889440	9650	9650	9650	9650	0
84	20250314	183500	403889440	9650	9650	9650	9650	0
85	20250314	183400	403889440	9650	9650	9650	9650	0
86	20250314	183300	403889440	9650	9650	9650	9650	0
87	20250314	183200	403889440	9650	9650	9650	9650	0
88	20250314	183100	403889440	9650	9650	9650	9650	0
89	20250314	183000	403889440	9650	9650	9650	9650	0
90	20250314	182900	403889440	9650	9650	9650	9650	0
91	20250314	182800	403889440	9650	9650	9650	9650	0
92	20250314	182700	403889440	9650	9650	9650	9650	1110
93	20250314	182600	403889440	9650	9650	9650	9650	0
94	20250314	182500	403889440	9650	9650	9650	9650	0
95	20250314	182400	403889440	9650	9650	9650	9650	0
96	20250314	182300	403889440	9650	9650	9650	9650	0
97	20250314	182200	403889440	9650	9650	9650	9650	0
98	20250314	182100	403889440	9650	9650	9650	9650	0
99	20250314	182000	403889440	9650	9650	9650	9650	0
100	20250314	181900	403889440	9650	9650	9650	9650	0
101	20250314	181800	403889440	9650	9650	9650	9650	0
102	20250314	181700	403889440	9650	9650	9650	9650	0
103	20250314	181600	403889440	9650	9650	9650	9650	0
104	20250314	181500	403889440	9650	9650	9650	9650	0
105	20250314	181400	403889440	9650	9650	9650	9650	0
106	20250314	181300	403889440	9650	9650	9650	9650	0
107	20250314	181200	403889440	9650	9650	9650	9650	0
108	20250314	181100	403889440	9650	9650	9650	9650	0
109	20250314	181000	403889440	9650	9650	9650	9650	0
110	20250314	180900	403889440	9650	9650	9650	9650	0
111	20250314	180800	403889440	9650	9650	9650	9650	0
112	20250314	180700	403889440	9650	9650	9650	9650	0
113	20250314	180600	403889440	9650	9650	9650	9650	0
114	20250314	180500	403889440	9650	9650	9650	9650	0
115	20250314	180400	403889440	9650	9650	9650	9650	0
116	20250314	180300	403889440	9650	9650	9650	9650	0
117	20250314	180200	403889440	9650	9650	9650	9650	0
118	20250314	180100	403889440	9650	9650	9650	9650	0
119	20250314	180000	403889440	9650	9650	9650	9650	0
120	20250314	175900	403889440	9650	9650	9650	9650	0
121	20250314	175800	403889440	9650	9650	9650	9650	0
122	20250314	175700	403889440	9650	9650	9650	9650	1110
123	20250314	175600	403889440	9650	9650	9650	9650	0
124	20250314	175500	403889440	9650	9650	9650	9650	0
125	20250314	175400	403889440	9650	9650	9650	9650	0
126	20250314	175300	403889440	9650	9650	9650	9650	0
127	20250314	175200	403889440	9650	9650	9650	9650	0
128	20250314	175100	403889440	9650	9650	9650	9650	0
129	20250314	175000	403889440	9650	9650	9650	9650	0
130	20250314	174900	403889440	9650	9650	9650	9650	0
131	20250314	174800	403889440	9650	9650	9650	9650	0
132	20250314	174700	403889440	9650	9650	9650	9650	0
133	20250314	174600	403889440	9650	9650	9650	9650	0
134	20250314	174500	403889440	9650	9650	9650	9650	0
135	20250314	174400	403889440	9650	9650	9650	9650	0
136	20250314	174300	403889440	9650	9650	9650	9650	0
137	20250314	174200	403889440	9650	9650	9650	9650	0
138	20250314	174100	403889440	9650	9650	9650	9650	0
139	20250314	174000	403889440	9650	9650	9650	9650	0
140	20250314	173900	403889440	9650	9650	9650	9650	0
141	20250314	173800	403889440	9650	9650	9650	9650	0
142	20250314	173700	403889440	9650	9650	9650	9650	0
143	20250314	173600	403889440	9650	9650	9650	9650	0
144	20250314	173500	403889440	9650	9650	9650	9650	0
145	20250314	173400	403889440	9650	9650	9650	9650	0
146	20250314	173300	403889440	9650	9650	9650	9650	0
147	20250314	173200	403889440	9650	9650	9650	9650	0
148	20250314	173100	403889440	9650	9650	9650	9650	0
149	20250314	173000	403889440	9650	9650	9650	9650	0
150	20250314	172900	403889440	9650	9650	9650	9650	0
151	20250314	172800	403889440	9650	9650	9650	9650	0
152	20250314	172700	403889440	9650	9650	9650	9650	1110
153	20250314	172600	403889440	9650	9650	9650	9650	0
154	20250314	172500	403889440	9650	9650	9650	9650	0
155	20250314	172400	403889440	9650	9650	9650	9650	0
156	20250314	172300	403889440	9650	9650	9650	9650	0
157	20250314	172200	403889440	9650	9650	9650	9650	0
158	20250314	172100	403889440	9650	9650	9650	9650	0
159	20250314	172000	403889440	9650	9650	9650	9650	0
160	20250314	171900	403889440	9650	9650	9650	9650	0
161	20250314	171800	403889440	9650	9650	9650	9650	0
162	20250314	171700	403889440	9650	9650	9650	9650	0
163	20250314	171600	403889440	9650	9650	9650	9650	0
164	20250314	171500	403889440	9650	9650	9650	9650	0
165	20250314	171400	403889440	9650	9650	9650	9650	0
166	20250314	171300	403889440	9650	9650	9650	9650	0
167	20250314	171200	403889440	9650	9650	9650	9650	0
168	20250314	171100	403889440	9650	9650	9650	9650	0
169	20250314	171000	403889440	9650	9650	9650	9650	0
170	20250314	170900	403889440	9650	9650	9650	9650	0
171	20250314	170800	403889440	9650	9650	9650	9650	0
172	20250314	170700	403889440	9650	9650	9650	9650	0
173	20250314	170600	403889440	9650	9650	9650	9650	0
174	20250314	170500	403889440	9650	9650	9650	9650	0
175	20250314	170400	403889440	9650	9650	9650	9650	0
176	20250314	170300	403889440	9650	9650	9650	9650	0
177	20250314	170200	403889440	9650	9650	9650	9650	0
178	20250314	170100	403889440	9650	9650	9650	9650	0
179	20250314	170000	403889440	9650	9650	9650	9650	0
180	20250314	165900	403889440	9650	9650	9650	9650	0
181	20250314	165800	403889440	9650	9650	9650	9650	0
182	20250314	165700	403889440	9650	9650	9650	9650	1110
183	20250314	165600	403889440	9650	9650	9650	9650	0
184	20250314	165500	403889440	9650	9650	9650	9650	0
185	20250314	165400	403889440	9650	9650	9650	9650	0
186	20250314	165300	403889440	9650	9650	9650	9650	0
187	20250314	165200	403889440	9650	9650	9650	9650	0
188	20250314	165100	403889440	9650	9650	9650	9650	0
189	20250314	165000	403889440	9650	9650	9650	9650	0
190	20250314	164900	403889440	9650	9650	9650	9650	0
191	20250314	164800	403889440	9650	9650	9650	9650	0
192	20250314	164700	403889440	9650	9650	9650	9650	0
193	20250314	164600	403889440	9650	9650	9650	9650	0
194	20250314	164500	403889440	9650	9650	9650	9650	0
195	20250314	164400	403889440	9650	9650	9650	9650	0
196	20250314	164300	403889440	9650	9650	9650	9650	0
197	20250314	164200	403889440	9650	9650	9650	9650	0
198	20250314	164100	403889440	9650	9650	9650	9650	0
199	20250314	164000	403889440	9650	9650	9650	9650	0
200	20250314	163900	403889440	9650	9650	9650	9650	0
201	20250314	163800	403889440	9650	9650	9650	9650	0
202	20250314	163700	403889440	9650	9650	9650	9650	0
203	20250314	163600	403889440	9650	9650	9650	9650	0
204	20250314	163500	403889440	9650	9650	9650	9650	0
205	20250314	163400	403889440	9650	9650	9650	9650	0
206	20250314	163300	403889440	9650	9650	9650	9650	0
207	20250314	163200	403889440	9650	9650	9650	9650	0
208	20250314	163100	403889440	9650	9650	9650	9650	0
209	20250314	163000	403889440	9650	9650	9650	9650	0
210	20250314	162900	403889440	9650	9650	9650	9650	0
211	20250314	162800	403889440	9650	9650	9650	9650	0
212	20250314	162700	403889440	9650	9650	9650	9650	1110
213	20250314	162600	403889440	9650	9650	9650	9650	0
214	20250314	162500	403889440	9650	9650	9650	9650	0
215	20250314	162400	403889440	9650	9650	9650	9650	0
216	20250314	162300	403889440	9650	9650	9650	9650	0
217	20250314	162200	403889440	9650	9650	9650	9650	0
218	20250314	162100	403889440	9650	9650	9650	9650	0
219	20250314	162000	403889440	9650	9650	9650	9650	0
220	20250314	161900	403889440	9650	9650	9650	9650	0
221	20250314	161800	403889440	9650	9650	9650	9650	0
222	20250314	161700	403889440	9650	9650	9650	9650	0
223	20250314	161600	403889440	9650	9650	9650	9650	0
224	20250314	161500	403889440	9650	9650	9650	9650	0
225	20250314	161400	403889440	9650	9650	9650	9650	0
226	20250314	161300	403889440	9650	9650	9650	9650	0
227	20250314	161200	403889440	9650	9650	9650	9650	0
228	20250314	161100	403889440	9650	9650	9650	9650	0
229	20250314	161000	403889440	9650	9650	9650	9650	0
230	20250314	160900	403889440	9650	9650	9650	9650	0
231	20250314	160800	403889440	9650	9650	9650	9650	0
232	20250314	160700	403889440	9650	9650	9650	9650	0
233	20250314	160600	403889440	9650	9650	9650	9650	0
234	20250314	160500	403889440	9650	9650	9650	9650	0
235	20250314	160400	403889440	9650	9650	9650	9650	0
236	20250314	160300	403889440	9650	9650	9650	9650	0
237	20250314	160200	403889440	9650	9650	9650	9650	0
238	20250314	160100	403889440	9650	9650	9650	9650	0
239	20250314	160000	403889440	9650	9650	9650	9650	0
240	20250314	155900	403889440	9650	9650	9650	9650	0
241	20250314	155800	403889440	9650	9650	9650	9650	0
242	20250314	155700	403889440	9650	9650	9650	9650	1110
243	20250314	155600	403889440	9650	9650	9650	9650	0
244	20250314	155500	403889440	9650	9650	9650	9650	0
245	20250314	155400	403889440	9650	9650	9650	9650	0
246	20250314	155300	403889440	9650	9650	9650	9650	0
247	20250314	155200	403889440	9650	9650	9650	9650	0
248	20250314	155100	403889440	9650	9650	9650	9650	0
249	20250314	155000	403889440	9650	9650	9650	9650	0
250	20250314	154900	403889440	9650	9650	9650	9650	0
251	20250314	154800	403889440	9650	9650	9650	9650	0
252	20250314	154700	403889440	9650	9650	9650	9650	0
253	20250314	154600	403889440	9650	9650	9650	9650	0
254	20250314	154500	403889440	9650	9650	9650	9650	0
255	20250314	154400	403889440	9650	9650	9650	9650	0
256	20250314	154300	403889440	9650	9650	9650	9650	0
257	20250314	154200	403889440	9650	9650	9650	9650	0
258	20250314	154100	403889440	9650	9650	9650	9650	0
259	20250314	154000	403889440	9650	9650	9650	9650	0
260	20250314	153900	403889440	9650	9650	9650	9650	0
261	20250314	153800	403889440	9650	9650	9650	9650	0
262	20250314	153700	403889440	9650	9650	9650	9650	0
263	20250314	153600	403889440	9650	9650	9650	9650	0
264	20250314	153500	403889440	9650	9650	9650	9650	0
265	20250314	153400	403889440	9650	9650	9650	9650	0
266	20250314	153300	403889440	9650	9650	9650	9650	0
267	20250314	153200	403889440	9650	9650	9650	9650	0
268	20250314	153100	403889440	9650	9650	9650	9650	0
269	20250314	153000	403889440	9650	9650	9650	9650	1110
270	20250314	152900	393177940	9610	9610	9610	9610	0
271	20250314	152800	393177940	9610	9610	9610	9610	0
272	20250314	152700	393177940	9610	9610	9610	9610	0
273	20250314	152600	393177940	9610	9610	9610	9610	0
274	20250314	152500	393177940	9610	9610	9610	9610	0
275	20250314	152400	393177940	9610	9610	9610	9610	0
276	20250314	152300	393177940	9610	9610	9610	9610	0
277	20250314	152200	393177940	9610	9610	9610	9610	0
278	20250314	152100	393177940	9610	9610	9610	9610	0
279	20250314	152000	393177940	9610	9610	9610	9610	0
280	20250314	151900	393177940	9610	9630	9630	9610	251
281	20250314	151800	390764890	9630	9620	9630	9610	114
282	20250314	151700	389668770	9630	9630	9630	9620	313
283	20250314	151600	386656515	9630	9650	9655	9630	605
284	20250314	151500	380818450	9650	9655	9655	9650	122
285	20250314	151400	379640935	9650	9650	9650	9650	88
286	20250314	151300	378791735	9670	9650	9670	9650	109
287	20250314	151200	377739185	9650	9670	9670	9650	643
288	20250314	151100	371522075	9670	9650	9670	9650	45
289	20250314	151000	371087055	9660	9650	9660	9650	71
290	20250314	150900	370401535	9650	9650	9650	9650	5
291	20250314	150800	370353285	9650	9660	9660	9650	216
292	20250314	150700	368266735	9650	9650	9650	9650	0
293	20250314	150600	368266735	9650	9650	9650	9650	0
294	20250314	150500	368266735	9650	9660	9660	9650	131
295	20250314	150400	367001655	9650	9650	9650	9650	11
296	20250314	150300	366895505	9650	9640	9650	9640	84
297	20250314	150200	366085025	9660	9660	9660	9660	0
298	20250314	150100	366085025	9660	9660	9660	9660	0
299	20250314	150000	366085025	9660	9660	9660	9660	0
300	20250314	145900	366085025	9660	9660	9660	9660	34
301	20250314	145800	365756585	9640	9640	9640	9640	0
302	20250314	145700	365756585	9640	9640	9640	9640	63
303	20250314	145600	365149265	9660	9660	9660	9660	34
304	20250314	145500	364820825	9640	9640	9640	9640	3
305	20250314	145400	364791905	9640	9640	9640	9640	42
306	20250314	145300	364387025	9630	9630	9630	9630	0
307	20250314	145200	364387025	9630	9630	9630	9630	0
308	20250314	145100	364387025	9630	9630	9630	9630	0
309	20250314	145000	364387025	9630	9630	9630	9630	100
310	20250314	144900	363424025	9630	9630	9630	9630	168
311	20250314	144800	361806185	9640	9650	9660	9640	295
312	20250314	144700	358959295	9610	9610	9610	9610	0
313	20250314	144600	358959295	9610	9610	9610	9610	122
314	20250314	144500	357786875	9620	9610	9620	9610	112
315	20250314	144400	356710485	9610	9610	9610	9610	0
316	20250314	144300	356710485	9610	9610	9610	9610	8
317	20250314	144200	356633605	9610	9610	9610	9610	0
318	20250314	144100	356633605	9610	9640	9640	9610	1325
319	20250314	144000	343881045	9650	9650	9650	9650	0
320	20250314	143900	343881045	9650	9650	9650	9650	168
321	20250314	143800	342259845	9660	9660	9660	9660	0
322	20250314	143700	342259845	9660	9660	9660	9660	0
323	20250314	143600	342259845	9660	9660	9660	9660	1
324	20250314	143500	342250185	9650	9650	9650	9650	0
325	20250314	143400	342250185	9650	9660	9660	9650	194
326	20250314	143300	340377675	9670	9670	9670	9670	35
327	20250314	143200	340039225	9660	9670	9670	9660	42
328	20250314	143100	339633255	9670	9670	9670	9670	0
329	20250314	143000	339633255	9670	9670	9670	9670	0
330	20250314	142900	339633255	9670	9670	9670	9670	88
331	20250314	142800	338782295	9680	9680	9680	9680	0
332	20250314	142700	338782295	9680	9680	9680	9680	0
333	20250314	142600	338782295	9680	9680	9680	9680	0
334	20250314	142500	338782295	9680	9670	9680	9670	237
335	20250314	142400	336490165	9670	9670	9670	9670	92
336	20250314	142300	335600525	9680	9680	9680	9680	0
337	20250314	142200	335600525	9680	9680	9680	9680	0
338	20250314	142100	335600525	9680	9680	9680	9680	4
339	20250314	142000	335561805	9670	9670	9670	9670	0
340	20250314	141900	335561805	9670	9670	9670	9670	126
341	20250314	141800	334343385	9680	9680	9680	9680	0
342	20250314	141700	334343385	9680	9680	9680	9680	86
343	20250314	141600	333510905	9680	9680	9680	9680	115
344	20250314	141500	332397705	9680	9680	9680	9680	88
345	20250314	141400	331545865	9700	9700	9700	9700	0
346	20250314	141300	331545865	9700	9700	9700	9700	0
347	20250314	141200	331545865	9700	9700	9700	9700	0
348	20250314	141100	331545865	9700	9690	9700	9670	356
349	20250314	141000	328095785	9690	9690	9690	9690	0
350	20250314	140900	328095785	9690	9690	9690	9690	0
351	20250314	140800	328095785	9690	9680	9690	9680	10
352	20250314	140700	327998905	9680	9690	9690	9680	176
353	20250314	140600	326293765	9730	9720	9730	9720	25
354	20250314	140500	326050715	9720	9730	9730	9720	58
355	20250314	140400	325486935	9730	9730	9730	9730	0
356	20250314	140300	325486935	9730	9730	9730	9730	0
357	20250314	140200	325486935	9730	9710	9730	9680	1505
358	20250314	140100	310860975	9670	9670	9670	9670	185
359	20250314	140000	309072025	9710	9710	9710	9710	455
360	20250314	135900	304653975	9670	9670	9710	9660	1686
361	20250314	135800	288323315	9650	9660	9660	9650	317
362	20250314	135700	285261125	9650	9650	9650	9650	0
363	20250314	135600	285261125	9650	9650	9650	9650	0
364	20250314	135500	285261125	9650	9640	9650	9640	592
365	20250314	135400	279549875	9630	9630	9630	9630	0
366	20250314	135300	279549875	9630	9630	9630	9630	0
367	20250314	135200	279549875	9630	9630	9630	9630	207
368	20250314	135100	277556465	9640	9640	9640	9640	54
369	20250314	135000	277035905	9630	9630	9630	9630	0
370	20250314	134900	277035905	9630	9630	9630	9630	0
371	20250314	134800	277035905	9630	9640	9640	9630	53
372	20250314	134700	276525155	9620	9620	9620	9620	73
373	20250314	134600	275822895	9620	9620	9620	9620	0
374	20250314	134500	275822895	9620	9620	9620	9620	0
375	20250314	134400	275822895	9620	9620	9620	9620	0
376	20250314	134300	275822895	9620	9620	9620	9620	20
377	20250314	134200	275630495	9620	9620	9620	9620	62
378	20250314	134100	275034055	9630	9630	9630	9630	0
379	20250314	134000	275034055	9630	9630	9630	9630	0
380	20250314	133900	275034055	9630	9630	9630	9630	72
381	20250314	133800	274340695	9640	9640	9640	9640	0
382	20250314	133700	274340695	9640	9640	9640	9640	135
383	20250314	133600	273039295	9650	9650	9650	9650	0
384	20250314	133500	273039295	9650	9650	9650	9650	0
385	20250314	133400	273039295	9650	9650	9650	9650	259
386	20250314	133300	270539945	9650	9650	9650	9650	92
387	20250314	133200	269652145	9650	9650	9650	9650	31
388	20250314	133100	269352995	9650	9650	9650	9650	70
389	20250314	133000	268677495	9650	9650	9650	9650	0
390	20250314	132900	268677495	9650	9650	9650	9650	192
391	20250314	132800	266824695	9650	9650	9650	9650	0
392	20250314	132700	266824695	9650	9660	9660	9650	39
393	20250314	132600	266448315	9660	9680	9680	9660	37
394	20250314	132500	266090215	9650	9650	9650	9650	0
395	20250314	132400	266090215	9650	9650	9650	9650	0
396	20250314	132300	266090215	9650	9660	9670	9650	198
397	20250314	132200	264176435	9640	9640	9640	9640	0
398	20250314	132100	264176435	9640	9660	9660	9640	107
399	20250314	132000	263144935	9660	9660	9660	9660	1
400	20250314	131900	263135275	9640	9640	9640	9640	0
401	20250314	131800	263135275	9640	9640	9640	9640	68
402	20250314	131700	262479755	9650	9650	9650	9650	2
403	20250314	131600	262460455	9650	9650	9650	9640	119
404	20250314	131500	261312665	9640	9640	9640	9640	20
405	20250314	131400	261119865	9640	9640	9640	9640	0
406	20250314	131300	261119865	9640	9640	9640	9640	83
407	20250314	131200	260319745	9650	9680	9680	9650	76
408	20250314	131100	259585310	9665	9680	9680	9665	32
409	20250314	131000	259275730	9680	9655	9680	9655	121
410	20250314	130900	258106025	9690	9690	9690	9690	0
411	20250314	130800	258106025	9690	9690	9690	9690	0
412	20250314	130700	258106025	9690	9690	9690	9690	0
413	20250314	130600	258106025	9690	9690	9690	9690	0
414	20250314	130500	258106025	9690	9690	9690	9690	35
415	20250314	130400	257766875	9640	9640	9640	9640	0
416	20250314	130300	257766875	9640	9640	9640	9640	0
417	20250314	130200	257766875	9640	9640	9640	9640	0
418	20250314	130100	257766875	9640	9640	9640	9640	90
419	20250314	130000	256899275	9690	9690	9690	9690	0
420	20250314	125900	256899275	9690	9690	9690	9690	0
421	20250314	125800	256899275	9690	9640	9690	9640	836
422	20250314	125700	248820245	9640	9640	9640	9640	13
423	20250314	125600	248694925	9640	9650	9660	9640	266
424	20250314	125500	246127145	9650	9650	9650	9650	6
425	20250314	125400	246069245	9640	9640	9640	9640	5
426	20250314	125300	246021045	9620	9620	9620	9620	32
427	20250314	125200	245713205	9610	9610	9610	9610	0
428	20250314	125100	245713205	9610	9610	9610	9610	0
429	20250314	125000	245713205	9610	9630	9630	9610	537
430	20250314	124900	240547955	9630	9640	9640	9630	142
431	20250314	124800	239179265	9660	9660	9660	9660	0
432	20250314	124700	239179265	9660	9660	9660	9660	0
433	20250314	124600	239179265	9660	9660	9660	9660	0
434	20250314	124500	239179265	9660	9660	9660	9660	0
435	20250314	124400	239179265	9660	9660	9660	9660	0
436	20250314	124300	239179265	9660	9660	9660	9660	35
437	20250314	124200	238841165	9660	9660	9660	9660	0
438	20250314	124100	238841165	9660	9660	9660	9660	0
439	20250314	124000	238841165	9660	9660	9660	9660	4
440	20250314	123900	238802525	9640	9650	9650	9640	40
441	20250314	123800	238416585	9640	9640	9640	9640	0
442	20250314	123700	238416585	9640	9640	9640	9640	0
443	20250314	123600	238416585	9640	9640	9640	9640	0
444	20250314	123500	238416585	9640	9640	9640	9640	41
445	20250314	123400	238021345	9650	9640	9650	9640	141
446	20250314	123300	236661685	9650	9650	9650	9650	0
447	20250314	123200	236661685	9650	9650	9650	9650	0
448	20250314	123100	236661685	9650	9650	9650	9650	35
449	20250314	123000	236323935	9630	9640	9650	9630	1162
450	20250314	122900	225113815	9640	9640	9640	9640	0
451	20250314	122800	225113815	9640	9640	9640	9640	34
452	20250314	122700	224786055	9630	9630	9630	9630	0
453	20250314	122600	224786055	9630	9630	9630	9630	0
454	20250314	122500	224786055	9630	9630	9630	9630	0
455	20250314	122400	224786055	9630	9630	9630	9630	5
456	20250314	122300	224737905	9630	9640	9640	9630	91
457	20250314	122200	223861225	9630	9630	9630	9630	0
458	20250314	122100	223861225	9630	9630	9630	9630	1025
459	20250314	122000	213990475	9630	9630	9630	9630	0
460	20250314	121900	213990475	9630	9630	9630	9630	45
461	20250314	121800	213557125	9620	9620	9620	9620	0
462	20250314	121700	213557125	9620	9620	9620	9620	0
463	20250314	121600	213557125	9620	9620	9620	9620	1
464	20250314	121500	213547505	9620	9620	9620	9620	174
465	20250314	121400	211873625	9630	9630	9630	9630	34
466	20250314	121300	211546205	9620	9620	9620	9620	0
467	20250314	121200	211546205	9620	9620	9620	9620	0
468	20250314	121100	211546205	9620	9620	9620	9620	0
469	20250314	121000	211546205	9620	9620	9620	9620	0
470	20250314	120900	211546205	9620	9620	9620	9620	28
471	20250314	120800	211276845	9630	9630	9630	9630	0
472	20250314	120700	211276845	9630	9630	9630	9630	0
473	20250314	120600	211276845	9630	9630	9630	9630	49
474	20250314	120500	210804975	9640	9640	9640	9640	0
475	20250314	120400	210804975	9640	9640	9640	9640	0
476	20250314	120300	210804975	9640	9640	9640	9640	0
477	20250314	120200	210804975	9640	9640	9640	9640	0
478	20250314	120100	210804975	9640	9640	9640	9640	0
479	20250314	120000	210804975	9640	9640	9640	9640	20
480	20250314	115900	210612175	9630	9630	9630	9630	0
481	20250314	115800	210612175	9630	9630	9630	9630	19
482	20250314	115700	210429205	9630	9630	9630	9630	0
483	20250314	115600	210429205	9630	9630	9630	9630	0
484	20250314	115500	210429205	9630	9630	9630	9630	0
485	20250314	115400	210429205	9630	9630	9630	9630	0
486	20250314	115300	210429205	9630	9630	9630	9630	0
487	20250314	115200	210429205	9630	9630	9630	9630	0
488	20250314	115100	210429205	9630	9630	9630	9630	0
489	20250314	115000	210429205	9630	9640	9640	9630	46
490	20250314	114900	209986055	9640	9640	9640	9640	52
491	20250314	114800	209484775	9640	9640	9640	9640	82
492	20250314	114700	208694295	9640	9650	9650	9640	37
493	20250314	114600	208337595	9650	9650	9650	9650	0
494	20250314	114500	208337595	9650	9650	9650	9650	0
495	20250314	114400	208337595	9650	9640	9650	9640	6
496	20250314	114300	208279715	9640	9640	9640	9640	191
497	20250314	114200	206438475	9630	9630	9630	9630	0
498	20250314	114100	206438475	9630	9630	9630	9630	0
499	20250314	114000	206438475	9630	9630	9630	9630	0
500	20250314	113900	206438475	9630	9630	9630	9630	0
501	20250314	113800	206438475	9630	9630	9630	9630	0
502	20250314	113700	206438475	9630	9640	9640	9630	39
503	20250314	113600	206062705	9640	9640	9640	9640	35
504	20250314	113500	205725305	9640	9640	9640	9640	0
505	20250314	113400	205725305	9640	9640	9640	9640	0
506	20250314	113300	205725305	9640	9640	9640	9640	116
507	20250314	113200	204607065	9620	9620	9620	9620	28
508	20250314	113100	204337705	9630	9630	9630	9630	14
509	20250314	113000	204202885	9640	9620	9640	9620	20
510	20250314	112900	204010365	9630	9630	9630	9630	0
511	20250314	112800	204010365	9630	9630	9640	9630	716
512	20250314	112700	197110615	9620	9620	9620	9620	35
513	20250314	112600	196773915	9630	9630	9630	9630	0
514	20250314	112500	196773915	9630	9630	9630	9630	0
515	20250314	112400	196773915	9630	9630	9630	9630	5
516	20250314	112300	196725765	9620	9620	9620	9620	85
517	20250314	112200	195908065	9600	9600	9600	9600	50
518	20250314	112100	195428065	9600	9610	9610	9600	200
519	20250314	112000	193507375	9610	9620	9620	9610	200
520	20250314	111900	191584265	9620	9620	9620	9620	93
521	20250314	111800	190689605	9610	9590	9610	9590	2621
522	20250314	111700	165512895	9590	9590	9590	9590	57
523	20250314	111600	164966265	9580	9580	9580	9580	28
524	20250314	111500	164698025	9580	9580	9580	9580	50
525	20250314	111400	164219025	9580	9580	9580	9580	74
526	20250314	111300	163510105	9580	9580	9580	9580	0
527	20250314	111200	163510105	9580	9580	9580	9580	0
528	20250314	111100	163510105	9580	9580	9580	9580	0
529	20250314	111000	163510105	9580	9560	9580	9560	733
530	20250314	110900	156494035	9560	9550	9560	9550	44
531	20250314	110800	156073825	9550	9550	9550	9550	29
532	20250314	110700	155796875	9550	9550	9550	9550	0
533	20250314	110600	155796875	9550	9560	9560	9550	125
534	20250314	110500	154603085	9560	9560	9560	9560	64
535	20250314	110400	153991245	9550	9550	9550	9550	0
536	20250314	110300	153991245	9550	9560	9560	9550	90
537	20250314	110200	153131735	9550	9550	9550	9550	0
538	20250314	110100	153131735	9550	9550	9550	9550	0
539	20250314	110000	153131735	9550	9550	9550	9550	0
540	20250314	105900	153131735	9550	9550	9550	9550	29
541	20250314	105800	152854785	9560	9560	9560	9560	6
542	20250314	105700	152797425	9560	9560	9560	9560	0
543	20250314	105600	152797425	9560	9560	9560	9560	0
544	20250314	105500	152797425	9560	9560	9560	9560	0
545	20250314	105400	152797425	9560	9560	9560	9560	0
546	20250314	105300	152797425	9560	9550	9560	9540	489
547	20250314	105200	148129865	9570	9570	9570	9570	0
548	20250314	105100	148129865	9570	9570	9570	9570	0
549	20250314	105000	148129865	9570	9560	9570	9560	28
550	20250314	104900	147862175	9560	9560	9560	9560	21
551	20250314	104800	147661415	9560	9570	9570	9560	160
552	20250314	104700	146131155	9570	9575	9575	9570	27
553	20250314	104600	145872760	9570	9570	9570	9570	0
554	20250314	104500	145872760	9570	9570	9570	9570	0
555	20250314	104400	145872760	9570	9570	9570	9570	0
556	20250314	104300	145872760	9570	9570	9570	9570	0
557	20250314	104200	145872760	9570	9570	9570	9570	27
558	20250314	104100	145614370	9570	9570	9570	9570	0
559	20250314	104000	145614370	9570	9570	9570	9570	0
560	20250314	103900	145614370	9570	9570	9580	9570	179
561	20250314	103800	143901330	9570	9570	9570	9570	0
562	20250314	103700	143901330	9570	9570	9570	9570	0
563	20250314	103600	143901330	9570	9570	9570	9570	0
564	20250314	103500	143901330	9570	9570	9570	9570	121
565	20250314	103400	142743360	9560	9560	9570	9560	50
566	20250314	103300	142265340	9560	9570	9570	9560	88
567	20250314	103200	141424040	9570	9560	9570	9560	67
568	20250314	103100	140783340	9560	9560	9560	9560	7
569	20250314	103000	140716420	9560	9570	9570	9560	100
570	20250314	102900	139760390	9560	9560	9560	9560	0
571	20250314	102800	139760390	9560	9590	9590	9560	2547
572	20250314	102700	115345880	9590	9590	9590	9590	30
573	20250314	102600	115058180	9590	9590	9590	9590	641
574	20250314	102500	108910990	9590	9590	9590	9590	0
575	20250314	102400	108910990	9590	9590	9590	9590	129
576	20250314	102300	107673880	9590	9610	9610	9590	6
577	20250314	102200	107616320	9590	9590	9590	9590	0
578	20250314	102100	107616320	9590	9600	9600	9590	276
579	20250314	102000	104967090	9600	9600	9600	9600	80
580	20250314	101900	104199090	9610	9610	9610	9610	0
581	20250314	101800	104199090	9610	9620	9620	9610	29
582	20250314	101700	103920380	9620	9620	9620	9620	0
583	20250314	101600	103920380	9620	9620	9620	9620	0
584	20250314	101500	103920380	9620	9620	9620	9620	6
585	20250314	101400	103862660	9610	9610	9610	9610	0
586	20250314	101300	103862660	9610	9610	9610	9610	27
587	20250314	101200	103603190	9600	9620	9620	9600	524
588	20250314	101100	98568020	9610	9610	9610	9610	0
589	20250314	101000	98568020	9610	9610	9610	9610	0
590	20250314	100900	98568020	9610	9630	9630	9610	502
591	20250314	100800	93735940	9630	9620	9630	9620	2
592	20250314	100700	93716690	9630	9630	9630	9630	1
593	20250314	100600	93707060	9620	9620	9620	9620	0
594	20250314	100500	93707060	9620	9620	9620	9620	10
595	20250314	100400	93610860	9620	9620	9620	9620	3
596	20250314	100300	93582000	9620	9620	9620	9620	9
597	20250314	100200	93495420	9610	9610	9610	9610	0
598	20250314	100100	93495420	9610	9620	9620	9610	392
599	20250314	100000	89724630	9630	9640	9640	9630	557
600	20250314	095900	84357690	9650	9650	9650	9650	0
601	20250314	095800	84357690	9650	9650	9650	9650	50
602	20250314	095700	83875190	9650	9650	9650	9650	220
603	20250314	095600	81752190	9640	9640	9640	9640	0
604	20250314	095500	81752190	9640	9640	9640	9630	388
605	20250314	095400	78015170	9640	9650	9650	9640	275
606	20250314	095300	75364070	9650	9650	9650	9650	32
607	20250314	095200	75055270	9670	9670	9670	9670	0
608	20250314	095100	75055270	9670	9670	9670	9670	0
609	20250314	095000	75055270	9670	9660	9670	9660	590
610	20250314	094900	69350220	9670	9670	9670	9670	2
611	20250314	094800	69330880	9660	9660	9660	9660	0
612	20250314	094700	69330880	9660	9650	9670	9650	420
613	20250314	094600	65276740	9650	9650	9650	9650	1
614	20250314	094500	65267090	9650	9640	9650	9640	442
615	20250314	094400	61006120	9640	9640	9640	9640	2
616	20250314	094300	60986840	9640	9640	9640	9640	0
617	20250314	094200	60986840	9640	9640	9640	9640	0
618	20250314	094100	60986840	9640	9640	9640	9640	30
619	20250314	094000	60697640	9640	9640	9640	9640	2
620	20250314	093900	60678360	9640	9640	9640	9640	0
621	20250314	093800	60678360	9640	9640	9640	9640	1
622	20250314	093700	60668720	9640	9640	9640	9640	6
623	20250314	093600	60610880	9620	9620	9620	9620	0
624	20250314	093500	60610880	9620	9620	9620	9620	40
625	20250314	093400	60226080	9630	9630	9630	9630	167
626	20250314	093300	58617870	9620	9620	9620	9620	0
627	20250314	093200	58617870	9620	9620	9620	9620	0
628	20250314	093100	58617870	9620	9620	9620	9620	287
629	20250314	093000	55856930	9620	9625	9625	9620	128
630	20250314	092900	54625520	9630	9630	9630	9630	415
631	20250314	092800	50629070	9630	9630	9630	9630	0
632	20250314	092700	50629070	9630	9630	9630	9630	18
633	20250314	092600	50455730	9620	9620	9620	9620	0
634	20250314	092500	50455730	9620	9620	9620	9620	0
635	20250314	092400	50455730	9620	9620	9620	9620	300
636	20250314	092300	47569730	9620	9620	9620	9620	1
637	20250314	092200	47560110	9610	9610	9610	9610	0
638	20250314	092100	47560110	9610	9610	9610	9610	0
639	20250314	092000	47560110	9610	9610	9610	9610	0
640	20250314	091900	47560110	9610	9610	9610	9610	0
641	20250314	091800	47560110	9610	9610	9610	9610	0
642	20250314	091700	47560110	9610	9610	9610	9610	100
643	20250314	091600	46599110	9610	9610	9610	9610	3
644	20250314	091500	46570280	9610	9610	9610	9610	44
645	20250314	091400	46147440	9620	9620	9620	9620	3
646	20250314	091300	46118580	9620	9630	9640	9620	406
647	20250314	091200	42212450	9630	9630	9630	9630	1
648	20250314	091100	42202820	9620	9620	9620	9620	32
649	20250314	091000	41894980	9620	9650	9650	9620	29
650	20250314	090900	41615940	9650	9640	9650	9630	879
651	20250314	090800	33145230	9640	9630	9640	9630	542
652	20250314	090700	27925730	9640	9630	9640	9630	579
653	20250314	090600	22349890	9630	9630	9630	9630	0
654	20250314	090500	22349890	9630	9580	9630	9580	234
655	20250314	090400	20097270	9590	9610	9620	9590	414
656	20250314	090300	16123700	9590	9560	9590	9510	900
657	20250314	090200	7528980	9570	9570	9570	9570	0
658	20250314	090100	7528980	9570	9580	9580	9570	730
659	20250314	090000	537040	9590	9590	9590	9590	56