KissMeData/080160/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	195800	597902305	9680	9680	9680	9680	1018
3	20250311	195700	597902305	9680	9680	9680	9680	0
4	20250311	195600	597902305	9680	9680	9680	9680	0
5	20250311	195500	597902305	9680	9680	9680	9680	0
6	20250311	195400	597902305	9680	9680	9680	9680	0
7	20250311	195300	597902305	9680	9680	9680	9680	0
8	20250311	195200	597902305	9680	9680	9680	9680	0
9	20250311	195100	597902305	9680	9680	9680	9680	0
10	20250311	195000	597902305	9680	9680	9680	9680	0
11	20250311	194900	597902305	9680	9680	9680	9680	0
12	20250311	194800	597902305	9680	9680	9680	9680	0
13	20250311	194700	597902305	9680	9680	9680	9680	0
14	20250311	194600	597902305	9680	9680	9680	9680	0
15	20250311	194500	597902305	9680	9680	9680	9680	0
16	20250311	194400	597902305	9680	9680	9680	9680	0
17	20250311	194300	597902305	9680	9680	9680	9680	0
18	20250311	194200	597902305	9680	9680	9680	9680	0
19	20250311	194100	597902305	9680	9680	9680	9680	0
20	20250311	194000	597902305	9680	9680	9680	9680	0
21	20250311	193900	597902305	9680	9680	9680	9680	0
22	20250311	193800	597902305	9680	9680	9680	9680	0
23	20250311	193700	597902305	9680	9680	9680	9680	0
24	20250311	193600	597902305	9680	9680	9680	9680	0
25	20250311	193500	597902305	9680	9680	9680	9680	0
26	20250311	193400	597902305	9680	9680	9680	9680	0
27	20250311	193300	597902305	9680	9680	9680	9680	0
28	20250311	193200	597902305	9680	9680	9680	9680	0
29	20250311	193100	597902305	9680	9680	9680	9680	0
30	20250311	193000	597902305	9680	9680	9680	9680	0
31	20250311	192900	597902305	9680	9680	9680	9680	0
32	20250311	192800	597902305	9680	9680	9680	9680	1018
33	20250311	192700	597902305	9680	9680	9680	9680	0
34	20250311	192600	597902305	9680	9680	9680	9680	0
35	20250311	192500	597902305	9680	9680	9680	9680	0
36	20250311	192400	597902305	9680	9680	9680	9680	0
37	20250311	192300	597902305	9680	9680	9680	9680	0
38	20250311	192200	597902305	9680	9680	9680	9680	0
39	20250311	192100	597902305	9680	9680	9680	9680	0
40	20250311	192000	597902305	9680	9680	9680	9680	0
41	20250311	191900	597902305	9680	9680	9680	9680	0
42	20250311	191800	597902305	9680	9680	9680	9680	0
43	20250311	191700	597902305	9680	9680	9680	9680	0
44	20250311	191600	597902305	9680	9680	9680	9680	0
45	20250311	191500	597902305	9680	9680	9680	9680	0
46	20250311	191400	597902305	9680	9680	9680	9680	0
47	20250311	191300	597902305	9680	9680	9680	9680	0
48	20250311	191200	597902305	9680	9680	9680	9680	0
49	20250311	191100	597902305	9680	9680	9680	9680	0
50	20250311	191000	597902305	9680	9680	9680	9680	0
51	20250311	190900	597902305	9680	9680	9680	9680	0
52	20250311	190800	597902305	9680	9680	9680	9680	0
53	20250311	190700	597902305	9680	9680	9680	9680	0
54	20250311	190600	597902305	9680	9680	9680	9680	0
55	20250311	190500	597902305	9680	9680	9680	9680	0
56	20250311	190400	597902305	9680	9680	9680	9680	0
57	20250311	190300	597902305	9680	9680	9680	9680	0
58	20250311	190200	597902305	9680	9680	9680	9680	0
59	20250311	190100	597902305	9680	9680	9680	9680	0
60	20250311	190000	597902305	9680	9680	9680	9680	0
61	20250311	185900	597902305	9680	9680	9680	9680	0
62	20250311	185800	597902305	9680	9680	9680	9680	1018
63	20250311	185700	597902305	9680	9680	9680	9680	0
64	20250311	185600	597902305	9680	9680	9680	9680	0
65	20250311	185500	597902305	9680	9680	9680	9680	0
66	20250311	185400	597902305	9680	9680	9680	9680	0
67	20250311	185300	597902305	9680	9680	9680	9680	0
68	20250311	185200	597902305	9680	9680	9680	9680	0
69	20250311	185100	597902305	9680	9680	9680	9680	0
70	20250311	185000	597902305	9680	9680	9680	9680	0
71	20250311	184900	597902305	9680	9680	9680	9680	0
72	20250311	184800	597902305	9680	9680	9680	9680	0
73	20250311	184700	597902305	9680	9680	9680	9680	0
74	20250311	184600	597902305	9680	9680	9680	9680	0
75	20250311	184500	597902305	9680	9680	9680	9680	0
76	20250311	184400	597902305	9680	9680	9680	9680	0
77	20250311	184300	597902305	9680	9680	9680	9680	0
78	20250311	184200	597902305	9680	9680	9680	9680	0
79	20250311	184100	597902305	9680	9680	9680	9680	0
80	20250311	184000	597902305	9680	9680	9680	9680	0
81	20250311	183900	597902305	9680	9680	9680	9680	0
82	20250311	183800	597902305	9680	9680	9680	9680	0
83	20250311	183700	597902305	9680	9680	9680	9680	0
84	20250311	183600	597902305	9680	9680	9680	9680	0
85	20250311	183500	597902305	9680	9680	9680	9680	0
86	20250311	183400	597902305	9680	9680	9680	9680	0
87	20250311	183300	597902305	9680	9680	9680	9680	0
88	20250311	183200	597902305	9680	9680	9680	9680	0
89	20250311	183100	597902305	9680	9680	9680	9680	0
90	20250311	183000	597902305	9680	9680	9680	9680	0
91	20250311	182900	597902305	9680	9680	9680	9680	0
92	20250311	182800	597902305	9680	9680	9680	9680	1018
93	20250311	182700	597902305	9680	9680	9680	9680	0
94	20250311	182600	597902305	9680	9680	9680	9680	0
95	20250311	182500	597902305	9680	9680	9680	9680	0
96	20250311	182400	597902305	9680	9680	9680	9680	0
97	20250311	182300	597902305	9680	9680	9680	9680	0
98	20250311	182200	597902305	9680	9680	9680	9680	0
99	20250311	182100	597902305	9680	9680	9680	9680	0
100	20250311	182000	597902305	9680	9680	9680	9680	0
101	20250311	181900	597902305	9680	9680	9680	9680	0
102	20250311	181800	597902305	9680	9680	9680	9680	0
103	20250311	181700	597902305	9680	9680	9680	9680	0
104	20250311	181600	597902305	9680	9680	9680	9680	0
105	20250311	181500	597902305	9680	9680	9680	9680	0
106	20250311	181400	597902305	9680	9680	9680	9680	0
107	20250311	181300	597902305	9680	9680	9680	9680	0
108	20250311	181200	597902305	9680	9680	9680	9680	0
109	20250311	181100	597902305	9680	9680	9680	9680	0
110	20250311	181000	597902305	9680	9680	9680	9680	0
111	20250311	180900	597902305	9680	9680	9680	9680	0
112	20250311	180800	597902305	9680	9680	9680	9680	0
113	20250311	180700	597902305	9680	9680	9680	9680	0
114	20250311	180600	597902305	9680	9680	9680	9680	0
115	20250311	180500	597902305	9680	9680	9680	9680	0
116	20250311	180400	597902305	9680	9680	9680	9680	0
117	20250311	180300	597902305	9680	9680	9680	9680	0
118	20250311	180200	597902305	9680	9680	9680	9680	0
119	20250311	180100	597902305	9680	9680	9680	9680	0
120	20250311	180000	597902305	9680	9680	9680	9680	0
121	20250311	175900	597902305	9680	9680	9680	9680	0
122	20250311	175800	597902305	9680	9680	9680	9680	1018
123	20250311	175700	597902305	9680	9680	9680	9680	0
124	20250311	175600	597902305	9680	9680	9680	9680	0
125	20250311	175500	597902305	9680	9680	9680	9680	0
126	20250311	175400	597902305	9680	9680	9680	9680	0
127	20250311	175300	597902305	9680	9680	9680	9680	0
128	20250311	175200	597902305	9680	9680	9680	9680	0
129	20250311	175100	597902305	9680	9680	9680	9680	0
130	20250311	175000	597902305	9680	9680	9680	9680	0
131	20250311	174900	597902305	9680	9680	9680	9680	0
132	20250311	174800	597902305	9680	9680	9680	9680	0
133	20250311	174700	597902305	9680	9680	9680	9680	0
134	20250311	174600	597902305	9680	9680	9680	9680	0
135	20250311	174500	597902305	9680	9680	9680	9680	0
136	20250311	174400	597902305	9680	9680	9680	9680	0
137	20250311	174300	597902305	9680	9680	9680	9680	0
138	20250311	174200	597902305	9680	9680	9680	9680	0
139	20250311	174100	597902305	9680	9680	9680	9680	0
140	20250311	174000	597902305	9680	9680	9680	9680	0
141	20250311	173900	597902305	9680	9680	9680	9680	0
142	20250311	173800	597902305	9680	9680	9680	9680	0
143	20250311	173700	597902305	9680	9680	9680	9680	0
144	20250311	173600	597902305	9680	9680	9680	9680	0
145	20250311	173500	597902305	9680	9680	9680	9680	0
146	20250311	173400	597902305	9680	9680	9680	9680	0
147	20250311	173300	597902305	9680	9680	9680	9680	0
148	20250311	173200	597902305	9680	9680	9680	9680	0
149	20250311	173100	597902305	9680	9680	9680	9680	0
150	20250311	173000	597902305	9680	9680	9680	9680	0
151	20250311	172900	597902305	9680	9680	9680	9680	0
152	20250311	172800	597902305	9680	9680	9680	9680	1018
153	20250311	172700	597902305	9680	9680	9680	9680	0
154	20250311	172600	597902305	9680	9680	9680	9680	0
155	20250311	172500	597902305	9680	9680	9680	9680	0
156	20250311	172400	597902305	9680	9680	9680	9680	0
157	20250311	172300	597902305	9680	9680	9680	9680	0
158	20250311	172200	597902305	9680	9680	9680	9680	0
159	20250311	172100	597902305	9680	9680	9680	9680	0
160	20250311	172000	597902305	9680	9680	9680	9680	0
161	20250311	171900	597902305	9680	9680	9680	9680	0
162	20250311	171800	597902305	9680	9680	9680	9680	0
163	20250311	171700	597902305	9680	9680	9680	9680	0
164	20250311	171600	597902305	9680	9680	9680	9680	0
165	20250311	171500	597902305	9680	9680	9680	9680	0
166	20250311	171400	597902305	9680	9680	9680	9680	0
167	20250311	171300	597902305	9680	9680	9680	9680	0
168	20250311	171200	597902305	9680	9680	9680	9680	0
169	20250311	171100	597902305	9680	9680	9680	9680	0
170	20250311	171000	597902305	9680	9680	9680	9680	0
171	20250311	170900	597902305	9680	9680	9680	9680	0
172	20250311	170800	597902305	9680	9680	9680	9680	0
173	20250311	170700	597902305	9680	9680	9680	9680	0
174	20250311	170600	597902305	9680	9680	9680	9680	0
175	20250311	170500	597902305	9680	9680	9680	9680	0
176	20250311	170400	597902305	9680	9680	9680	9680	0
177	20250311	170300	597902305	9680	9680	9680	9680	0
178	20250311	170200	597902305	9680	9680	9680	9680	0
179	20250311	170100	597902305	9680	9680	9680	9680	0
180	20250311	170000	597902305	9680	9680	9680	9680	0
181	20250311	165900	597902305	9680	9680	9680	9680	0
182	20250311	165800	597902305	9680	9680	9680	9680	1018
183	20250311	165700	597902305	9680	9680	9680	9680	0
184	20250311	165600	597902305	9680	9680	9680	9680	0
185	20250311	165500	597902305	9680	9680	9680	9680	0
186	20250311	165400	597902305	9680	9680	9680	9680	0
187	20250311	165300	597902305	9680	9680	9680	9680	0
188	20250311	165200	597902305	9680	9680	9680	9680	0
189	20250311	165100	597902305	9680	9680	9680	9680	0
190	20250311	165000	597902305	9680	9680	9680	9680	0
191	20250311	164900	597902305	9680	9680	9680	9680	0
192	20250311	164800	597902305	9680	9680	9680	9680	0
193	20250311	164700	597902305	9680	9680	9680	9680	0
194	20250311	164600	597902305	9680	9680	9680	9680	0
195	20250311	164500	597902305	9680	9680	9680	9680	0
196	20250311	164400	597902305	9680	9680	9680	9680	0
197	20250311	164300	597902305	9680	9680	9680	9680	0
198	20250311	164200	597902305	9680	9680	9680	9680	0
199	20250311	164100	597902305	9680	9680	9680	9680	0
200	20250311	164000	597902305	9680	9680	9680	9680	0
201	20250311	163900	597902305	9680	9680	9680	9680	0
202	20250311	163800	597902305	9680	9680	9680	9680	0
203	20250311	163700	597902305	9680	9680	9680	9680	0
204	20250311	163600	597902305	9680	9680	9680	9680	0
205	20250311	163500	597902305	9680	9680	9680	9680	0
206	20250311	163400	597902305	9680	9680	9680	9680	0
207	20250311	163300	597902305	9680	9680	9680	9680	0
208	20250311	163200	597902305	9680	9680	9680	9680	0
209	20250311	163100	597902305	9680	9680	9680	9680	0
210	20250311	163000	597902305	9680	9680	9680	9680	0
211	20250311	162900	597902305	9680	9680	9680	9680	0
212	20250311	162800	597902305	9680	9680	9680	9680	1018
213	20250311	162700	597902305	9680	9680	9680	9680	0
214	20250311	162600	597902305	9680	9680	9680	9680	0
215	20250311	162500	597902305	9680	9680	9680	9680	0
216	20250311	162400	597902305	9680	9680	9680	9680	0
217	20250311	162300	597902305	9680	9680	9680	9680	0
218	20250311	162200	597902305	9680	9680	9680	9680	0
219	20250311	162100	597902305	9680	9680	9680	9680	0
220	20250311	162000	597902305	9680	9680	9680	9680	0
221	20250311	161900	597902305	9680	9680	9680	9680	0
222	20250311	161800	597902305	9680	9680	9680	9680	0
223	20250311	161700	597902305	9680	9680	9680	9680	0
224	20250311	161600	597902305	9680	9680	9680	9680	0
225	20250311	161500	597902305	9680	9680	9680	9680	0
226	20250311	161400	597902305	9680	9680	9680	9680	0
227	20250311	161300	597902305	9680	9680	9680	9680	0
228	20250311	161200	597902305	9680	9680	9680	9680	0
229	20250311	161100	597902305	9680	9680	9680	9680	0
230	20250311	161000	597902305	9680	9680	9680	9680	0
231	20250311	160900	597902305	9680	9680	9680	9680	0
232	20250311	160800	597902305	9680	9680	9680	9680	0
233	20250311	160700	597902305	9680	9680	9680	9680	0
234	20250311	160600	597902305	9680	9680	9680	9680	0
235	20250311	160500	597902305	9680	9680	9680	9680	0
236	20250311	160400	597902305	9680	9680	9680	9680	0
237	20250311	160300	597902305	9680	9680	9680	9680	0
238	20250311	160200	597902305	9680	9680	9680	9680	0
239	20250311	160100	597902305	9680	9680	9680	9680	0
240	20250311	160000	597902305	9680	9680	9680	9680	0
241	20250311	155900	597902305	9680	9680	9680	9680	0
242	20250311	155800	597902305	9680	9680	9680	9680	1018
243	20250311	155700	597902305	9680	9680	9680	9680	0
244	20250311	155600	597902305	9680	9680	9680	9680	0
245	20250311	155500	597902305	9680	9680	9680	9680	0
246	20250311	155400	597902305	9680	9680	9680	9680	0
247	20250311	155300	597902305	9680	9680	9680	9680	0
248	20250311	155200	597902305	9680	9680	9680	9680	0
249	20250311	155100	597902305	9680	9680	9680	9680	0
250	20250311	155000	597902305	9680	9680	9680	9680	0
251	20250311	154900	597902305	9680	9680	9680	9680	0
252	20250311	154800	597902305	9680	9680	9680	9680	0
253	20250311	154700	597902305	9680	9680	9680	9680	0
254	20250311	154600	597902305	9680	9680	9680	9680	0
255	20250311	154500	597902305	9680	9680	9680	9680	0
256	20250311	154400	597902305	9680	9680	9680	9680	0
257	20250311	154300	597902305	9680	9680	9680	9680	0
258	20250311	154200	597902305	9680	9680	9680	9680	0
259	20250311	154100	597902305	9680	9680	9680	9680	0
260	20250311	154000	597902305	9680	9680	9680	9680	0
261	20250311	153900	597902305	9680	9680	9680	9680	0
262	20250311	153800	597902305	9680	9680	9680	9680	0
263	20250311	153700	597902305	9680	9680	9680	9680	0
264	20250311	153600	597902305	9680	9680	9680	9680	0
265	20250311	153500	597902305	9680	9680	9680	9680	0
266	20250311	153400	597902305	9680	9680	9680	9680	0
267	20250311	153300	597902305	9680	9680	9680	9680	0
268	20250311	153200	597902305	9680	9680	9680	9680	0
269	20250311	153100	597902305	9680	9680	9680	9680	0
270	20250311	153000	597902305	9680	9680	9680	9680	1018
271	20250311	152900	588048065	9680	9680	9680	9680	0
272	20250311	152800	588048065	9680	9680	9680	9680	0
273	20250311	152700	588048065	9680	9680	9680	9680	0
274	20250311	152600	588048065	9680	9680	9680	9680	0
275	20250311	152500	588048065	9680	9680	9680	9680	0
276	20250311	152400	588048065	9680	9680	9680	9680	0
277	20250311	152300	588048065	9680	9680	9680	9680	0
278	20250311	152200	588048065	9680	9680	9680	9680	0
279	20250311	152100	588048065	9680	9680	9680	9680	0
280	20250311	152000	588048065	9680	9680	9680	9680	0
281	20250311	151900	588048065	9680	9680	9700	9680	181
282	20250311	151800	586295965	9690	9690	9690	9690	16
283	20250311	151700	586140925	9690	9700	9700	9690	34
284	20250311	151600	585811355	9700	9700	9700	9700	1
285	20250311	151500	585801655	9700	9700	9700	9700	60
286	20250311	151400	585219655	9680	9690	9690	9680	16
287	20250311	151300	585064755	9690	9690	9690	9690	20
288	20250311	151200	584870955	9690	9690	9690	9690	50
289	20250311	151100	584386455	9680	9680	9680	9680	19
290	20250311	151000	584202535	9680	9680	9680	9680	23
291	20250311	150900	583979895	9680	9680	9680	9680	0
292	20250311	150800	583979895	9680	9680	9680	9670	94
293	20250311	150700	583070125	9680	9680	9680	9680	10
294	20250311	150600	582973325	9670	9680	9680	9670	38
295	20250311	150500	582605665	9670	9670	9670	9670	3
296	20250311	150400	582576655	9670	9670	9670	9670	18
297	20250311	150300	582402595	9670	9680	9680	9670	319
298	20250311	150200	579317495	9680	9680	9680	9680	134
299	20250311	150100	578020375	9680	9680	9680	9680	39
300	20250311	150000	577642855	9680	9690	9690	9680	939
301	20250311	145900	568544155	9690	9690	9690	9690	190
302	20250311	145800	566703055	9690	9690	9690	9690	34
303	20250311	145700	566373595	9700	9700	9700	9700	0
304	20250311	145600	566373595	9700	9700	9700	9700	20
305	20250311	145500	566179595	9700	9700	9700	9700	60
306	20250311	145400	565597595	9700	9700	9700	9700	20
307	20250311	145300	565403595	9690	9690	9690	9690	0
308	20250311	145200	565403595	9690	9690	9690	9690	0
309	20250311	145100	565403595	9690	9690	9690	9690	91
310	20250311	145000	564521805	9690	9690	9690	9690	0
311	20250311	144900	564521805	9690	9695	9695	9690	50
312	20250311	144800	564037220	9695	9695	9695	9695	0
313	20250311	144700	564037220	9695	9695	9695	9695	0
314	20250311	144600	564037220	9695	9695	9695	9695	8
315	20250311	144500	563959660	9700	9700	9700	9700	0
316	20250311	144400	563959660	9700	9700	9700	9700	0
317	20250311	144300	563959660	9700	9700	9700	9700	0
318	20250311	144200	563959660	9700	9700	9700	9700	15
319	20250311	144100	563814160	9690	9690	9690	9690	0
320	20250311	144000	563814160	9690	9690	9690	9690	230
321	20250311	143900	561585460	9690	9700	9700	9690	135
322	20250311	143800	560276100	9690	9700	9700	9690	41
323	20250311	143700	559878510	9700	9700	9700	9700	2
324	20250311	143600	559859110	9700	9700	9700	9700	0
325	20250311	143500	559859110	9700	9700	9700	9700	0
326	20250311	143400	559859110	9700	9700	9700	9700	5
327	20250311	143300	559810610	9700	9700	9700	9700	0
328	20250311	143200	559810610	9700	9700	9700	9700	0
329	20250311	143100	559810610	9700	9700	9700	9700	1
330	20250311	143000	559800910	9690	9690	9690	9690	0
331	20250311	142900	559800910	9690	9690	9690	9690	3
332	20250311	142800	559771840	9690	9690	9690	9690	0
333	20250311	142700	559771840	9690	9690	9690	9690	64
334	20250311	142600	559151680	9690	9690	9690	9690	1
335	20250311	142500	559141990	9680	9685	9685	9680	12
336	20250311	142400	559025780	9680	9680	9680	9680	0
337	20250311	142300	559025780	9680	9680	9680	9680	0
338	20250311	142200	559025780	9680	9680	9680	9680	0
339	20250311	142100	559025780	9680	9680	9680	9680	0
340	20250311	142000	559025780	9680	9680	9680	9680	98
341	20250311	141900	558077140	9670	9670	9670	9670	62
342	20250311	141800	557477600	9680	9680	9680	9680	0
343	20250311	141700	557477600	9680	9680	9680	9680	10
344	20250311	141600	557380800	9680	9680	9680	9680	52
345	20250311	141500	556877440	9680	9680	9680	9680	0
346	20250311	141400	556877440	9680	9680	9680	9680	0
347	20250311	141300	556877440	9680	9680	9680	9680	0
348	20250311	141200	556877440	9680	9670	9680	9670	96
349	20250311	141100	555948820	9680	9680	9680	9680	1
350	20250311	141000	555939140	9670	9690	9690	9670	242
351	20250311	140900	553596780	9680	9680	9680	9680	0
352	20250311	140800	553596780	9680	9680	9680	9680	0
353	20250311	140700	553596780	9680	9680	9680	9680	0
354	20250311	140600	553596780	9680	9680	9680	9680	37
355	20250311	140500	553238620	9680	9680	9680	9680	0
356	20250311	140400	553238620	9680	9680	9680	9680	0
357	20250311	140300	553238620	9680	9690	9690	9680	10
358	20250311	140200	553141800	9680	9680	9680	9680	0
359	20250311	140100	553141800	9680	9680	9680	9680	0
360	20250311	140000	553141800	9680	9680	9680	9680	0
361	20250311	135900	553141800	9680	9690	9690	9680	252
362	20250311	135800	550700170	9680	9680	9680	9680	0
363	20250311	135700	550700170	9680	9680	9680	9680	0
364	20250311	135600	550700170	9680	9690	9690	9680	50
365	20250311	135500	550215870	9690	9690	9690	9690	2
366	20250311	135400	550196490	9700	9700	9700	9700	1
367	20250311	135300	550186790	9700	9700	9700	9700	3
368	20250311	135200	550157690	9700	9700	9700	9700	70
369	20250311	135100	549478690	9700	9700	9700	9700	0
370	20250311	135000	549478690	9700	9700	9700	9700	0
371	20250311	134900	549478690	9700	9700	9700	9700	71
372	20250311	134800	548789990	9680	9680	9680	9680	0
373	20250311	134700	548789990	9680	9680	9680	9680	0
374	20250311	134600	548789990	9680	9680	9680	9680	0
375	20250311	134500	548789990	9680	9680	9680	9680	0
376	20250311	134400	548789990	9680	9690	9690	9680	147
377	20250311	134300	547365710	9700	9700	9700	9700	0
378	20250311	134200	547365710	9700	9700	9700	9700	0
379	20250311	134100	547365710	9700	9700	9700	9700	1
380	20250311	134000	547356010	9680	9680	9680	9680	111
381	20250311	133900	546281530	9670	9670	9670	9670	0
382	20250311	133800	546281530	9670	9670	9670	9670	0
383	20250311	133700	546281530	9670	9680	9680	9670	177
384	20250311	133600	544568350	9680	9680	9680	9680	0
385	20250311	133500	544568350	9680	9680	9680	9680	0
386	20250311	133400	544568350	9680	9680	9680	9680	0
387	20250311	133300	544568350	9680	9680	9680	9680	0
388	20250311	133200	544568350	9680	9680	9680	9680	0
389	20250311	133100	544568350	9680	9680	9680	9680	34
390	20250311	133000	544239230	9680	9680	9680	9680	0
391	20250311	132900	544239230	9680	9680	9680	9680	1
392	20250311	132800	544229550	9680	9680	9680	9680	254
393	20250311	132700	541770830	9680	9680	9680	9680	0
394	20250311	132600	541770830	9680	9680	9680	9680	245
395	20250311	132500	539399230	9670	9670	9670	9670	22
396	20250311	132400	539186490	9670	9670	9670	9670	0
397	20250311	132300	539186490	9670	9670	9670	9670	0
398	20250311	132200	539186490	9670	9670	9670	9670	0
399	20250311	132100	539186490	9670	9670	9670	9670	192
400	20250311	132000	537329850	9670	9670	9670	9670	0
401	20250311	131900	537329850	9670	9670	9670	9670	133
402	20250311	131800	536043740	9670	9670	9670	9670	16
403	20250311	131700	535889020	9670	9670	9670	9670	0
404	20250311	131600	535889020	9670	9670	9670	9670	0
405	20250311	131500	535889020	9670	9670	9670	9670	51
406	20250311	131400	535395850	9670	9670	9670	9670	0
407	20250311	131300	535395850	9670	9670	9670	9670	55
408	20250311	131200	534864000	9670	9670	9670	9670	0
409	20250311	131100	534864000	9670	9670	9670	9670	0
410	20250311	131000	534864000	9670	9670	9670	9670	0
411	20250311	130900	534864000	9670	9670	9670	9670	0
412	20250311	130800	534864000	9670	9680	9680	9670	46
413	20250311	130700	534418980	9680	9680	9680	9680	0
414	20250311	130600	534418980	9680	9680	9680	9680	0
415	20250311	130500	534418980	9680	9680	9680	9680	16
416	20250311	130400	534264100	9670	9670	9670	9670	0
417	20250311	130300	534264100	9670	9670	9670	9670	61
418	20250311	130200	533674230	9670	9670	9670	9670	0
419	20250311	130100	533674230	9670	9670	9670	9670	24
420	20250311	130000	533442150	9680	9680	9680	9680	0
421	20250311	125900	533442150	9680	9680	9680	9680	5
422	20250311	125800	533393750	9680	9680	9680	9680	0
423	20250311	125700	533393750	9680	9680	9680	9680	14
424	20250311	125600	533258230	9680	9680	9680	9680	70
425	20250311	125500	532580630	9670	9670	9670	9670	0
426	20250311	125400	532580630	9670	9670	9670	9670	0
427	20250311	125300	532580630	9670	9670	9670	9670	11
428	20250311	125200	532474260	9680	9680	9680	9680	25
429	20250311	125100	532232260	9670	9670	9670	9670	68
430	20250311	125000	531574700	9670	9670	9670	9670	0
431	20250311	124900	531574700	9670	9675	9675	9670	36
432	20250311	124800	531226555	9670	9670	9670	9670	0
433	20250311	124700	531226555	9670	9670	9670	9670	0
434	20250311	124600	531226555	9670	9670	9670	9670	0
435	20250311	124500	531226555	9670	9670	9670	9670	0
436	20250311	124400	531226555	9670	9670	9670	9670	0
437	20250311	124300	531226555	9670	9670	9670	9670	0
438	20250311	124200	531226555	9670	9670	9670	9670	36
439	20250311	124100	530878435	9670	9670	9670	9670	0
440	20250311	124000	530878435	9670	9680	9680	9670	48
441	20250311	123900	530414265	9670	9680	9680	9670	422
442	20250311	123800	526329595	9680	9680	9680	9680	0
443	20250311	123700	526329595	9680	9700	9700	9680	316
444	20250311	123600	523265135	9690	9690	9690	9690	0
445	20250311	123500	523265135	9690	9690	9690	9690	0
446	20250311	123400	523265135	9690	9690	9690	9690	0
447	20250311	123300	523265135	9690	9680	9690	9680	87
448	20250311	123200	522422455	9690	9690	9690	9690	0
449	20250311	123100	522422455	9690	9690	9690	9690	0
450	20250311	123000	522422455	9690	9690	9690	9690	85
451	20250311	122900	521598805	9690	9690	9690	9690	6
452	20250311	122800	521540665	9700	9700	9700	9700	15
453	20250311	122700	521395165	9700	9700	9700	9700	10
454	20250311	122600	521298165	9700	9700	9700	9700	0
455	20250311	122500	521298165	9700	9700	9700	9700	97
456	20250311	122400	520357265	9690	9680	9690	9680	180
457	20250311	122300	518614065	9680	9680	9680	9680	0
458	20250311	122200	518614065	9680	9680	9680	9680	0
459	20250311	122100	518614065	9680	9680	9680	9680	0
460	20250311	122000	518614065	9680	9680	9680	9680	179
461	20250311	121900	516881345	9660	9660	9660	9660	50
462	20250311	121800	516398345	9680	9680	9680	9680	3
463	20250311	121700	516369305	9690	9690	9690	9690	1
464	20250311	121600	516359615	9660	9660	9660	9660	0
465	20250311	121500	516359615	9660	9660	9660	9660	0
466	20250311	121400	516359615	9660	9660	9660	9660	0
467	20250311	121300	516359615	9660	9680	9680	9660	1147
468	20250311	121200	505266865	9680	9680	9680	9680	0
469	20250311	121100	505266865	9680	9680	9680	9680	0
470	20250311	121000	505266865	9680	9680	9680	9680	0
471	20250311	120900	505266865	9680	9680	9680	9680	0
472	20250311	120800	505266865	9680	9680	9680	9680	0
473	20250311	120700	505266865	9680	9680	9680	9680	0
474	20250311	120600	505266865	9680	9690	9690	9680	480
475	20250311	120500	500615955	9670	9670	9670	9670	0
476	20250311	120400	500615955	9670	9670	9670	9670	0
477	20250311	120300	500615955	9670	9670	9670	9670	0
478	20250311	120200	500615955	9670	9670	9670	9670	64
479	20250311	120100	499997075	9670	9670	9670	9670	0
480	20250311	120000	499997075	9670	9680	9680	9670	13
481	20250311	115900	499871305	9690	9690	9690	9690	0
482	20250311	115800	499871305	9690	9690	9690	9690	0
483	20250311	115700	499871305	9690	9690	9690	9690	0
484	20250311	115600	499871305	9690	9690	9690	9690	6
485	20250311	115500	499813165	9690	9690	9690	9690	3
486	20250311	115400	499784095	9700	9690	9700	9690	2
487	20250311	115300	499764705	9690	9690	9690	9690	242
488	20250311	115200	497419725	9670	9670	9670	9670	0
489	20250311	115100	497419725	9670	9670	9670	9670	0
490	20250311	115000	497419725	9670	9670	9670	9670	250
491	20250311	114900	495002225	9660	9650	9660	9650	376
492	20250311	114800	491373595	9620	9620	9620	9620	13
493	20250311	114700	491248535	9610	9610	9610	9610	0
494	20250311	114600	491248535	9610	9620	9620	9610	549
495	20250311	114500	485967655	9620	9650	9650	9620	553
496	20250311	114400	480639165	9640	9650	9650	9640	1098
497	20250311	114300	470051365	9650	9660	9660	9640	550
498	20250311	114200	464743605	9660	9660	9660	9660	0
499	20250311	114100	464743605	9660	9680	9680	9660	550
500	20250311	114000	459427855	9700	9700	9700	9700	0
501	20250311	113900	459427855	9700	9700	9700	9700	0
502	20250311	113800	459427855	9700	9700	9700	9700	1
503	20250311	113700	459418155	9700	9700	9700	9700	0
504	20250311	113600	459418155	9700	9690	9700	9690	156
505	20250311	113500	457906255	9670	9670	9670	9670	0
506	20250311	113400	457906255	9670	9670	9670	9670	0
507	20250311	113300	457906255	9670	9670	9670	9670	0
508	20250311	113200	457906255	9670	9680	9680	9670	1070
509	20250311	113100	447549355	9680	9680	9680	9680	0
510	20250311	113000	447549355	9680	9680	9680	9680	0
511	20250311	112900	447549355	9680	9680	9680	9680	0
512	20250311	112800	447549355	9680	9680	9680	9680	0
513	20250311	112700	447549355	9680	9680	9680	9680	0
514	20250311	112600	447549355	9680	9670	9680	9670	174
515	20250311	112500	445865215	9680	9680	9680	9680	0
516	20250311	112400	445865215	9680	9680	9680	9680	0
517	20250311	112300	445865215	9680	9680	9680	9680	75
518	20250311	112200	445139215	9690	9690	9690	9690	1128
519	20250311	112100	434208895	9690	9690	9690	9690	1331
520	20250311	112000	421311505	9690	9690	9690	9690	1
521	20250311	111900	421301815	9670	9670	9670	9670	17
522	20250311	111800	421137425	9650	9650	9650	9650	0
523	20250311	111700	421137425	9650	9670	9680	9650	459
524	20250311	111600	416697725	9670	9670	9670	9670	1
525	20250311	111500	416688055	9650	9650	9650	9650	0
526	20250311	111400	416688055	9650	9650	9650	9650	6
527	20250311	111300	416630155	9650	9650	9650	9650	149
528	20250311	111200	415192305	9640	9620	9640	9620	238
529	20250311	111100	412899025	9620	9620	9620	9620	0
530	20250311	111000	412899025	9620	9620	9620	9620	0
531	20250311	110900	412899025	9620	9640	9640	9620	15
532	20250311	110800	412754645	9630	9630	9630	9630	0
533	20250311	110700	412754645	9630	9630	9630	9630	69
534	20250311	110600	412090175	9630	9620	9630	9620	38
535	20250311	110500	411724315	9630	9630	9630	9630	200
536	20250311	110400	409798315	9630	9630	9630	9630	0
537	20250311	110300	409798315	9630	9630	9630	9630	0
538	20250311	110200	409798315	9630	9630	9630	9630	0
539	20250311	110100	409798315	9630	9630	9630	9630	9
540	20250311	110000	409711645	9610	9630	9630	9610	69
541	20250311	105900	409048535	9610	9610	9610	9610	0
542	20250311	105800	409048535	9610	9610	9610	9610	0
543	20250311	105700	409048535	9610	9610	9610	9610	0
544	20250311	105600	409048535	9610	9620	9630	9610	191
545	20250311	105500	407210285	9640	9640	9640	9640	1
546	20250311	105400	407200645	9630	9630	9630	9630	0
547	20250311	105300	407200645	9630	9630	9630	9630	0
548	20250311	105200	407200645	9630	9630	9630	9630	0
549	20250311	105100	407200645	9630	9630	9630	9630	2
550	20250311	105000	407181385	9640	9640	9640	9640	0
551	20250311	104900	407181385	9640	9640	9640	9640	5
552	20250311	104800	407133185	9640	9640	9640	9640	0
553	20250311	104700	407133185	9640	9640	9640	9640	0
554	20250311	104600	407133185	9640	9640	9640	9640	1
555	20250311	104500	407123545	9640	9640	9640	9640	0
556	20250311	104400	407123545	9640	9640	9640	9640	0
557	20250311	104300	407123545	9640	9640	9640	9640	0
558	20250311	104200	407123545	9640	9640	9640	9640	8
559	20250311	104100	407046425	9640	9640	9640	9640	0
560	20250311	104000	407046425	9640	9620	9640	9610	318
561	20250311	103900	403986245	9610	9620	9620	9610	15
562	20250311	103800	403842085	9620	9620	9620	9620	0
563	20250311	103700	403842085	9620	9620	9620	9620	0
564	20250311	103600	403842085	9620	9620	9620	9620	0
565	20250311	103500	403842085	9620	9620	9620	9620	0
566	20250311	103400	403842085	9620	9620	9620	9620	0
567	20250311	103300	403842085	9620	9620	9620	9620	40
568	20250311	103200	403457285	9620	9620	9620	9620	84
569	20250311	103100	402649205	9610	9620	9620	9610	147
570	20250311	103000	401235235	9620	9610	9620	9610	11
571	20250311	102900	401129515	9620	9610	9620	9610	269
572	20250311	102800	398543965	9610	9610	9610	9610	65
573	20250311	102700	397919315	9610	9610	9610	9610	0
574	20250311	102600	397919315	9610	9630	9630	9610	73
575	20250311	102500	397217625	9640	9640	9640	9640	0
576	20250311	102400	397217625	9640	9640	9640	9640	0
577	20250311	102300	397217625	9640	9640	9640	9640	0
578	20250311	102200	397217625	9640	9640	9640	9640	8
579	20250311	102100	397140505	9640	9640	9640	9640	53
580	20250311	102000	396629585	9630	9630	9630	9630	1
581	20250311	101900	396619955	9630	9630	9630	9630	0
582	20250311	101800	396619955	9630	9620	9630	9600	807
583	20250311	101700	388869215	9620	9620	9620	9620	0
584	20250311	101600	388869215	9620	9620	9620	9620	78
585	20250311	101500	388118855	9610	9630	9630	9600	2150
586	20250311	101400	367443875	9630	9630	9630	9630	120
587	20250311	101300	366288275	9630	9630	9630	9630	13
588	20250311	101200	366163085	9620	9640	9650	9620	446
589	20250311	101100	361868775	9630	9630	9630	9630	80
590	20250311	101000	361098375	9630	9630	9630	9630	5
591	20250311	100900	361050225	9620	9630	9630	9620	7
592	20250311	100800	360982835	9620	9630	9650	9620	728
593	20250311	100700	353972395	9650	9640	9650	9630	100
594	20250311	100600	353008575	9650	9640	9650	9640	3
595	20250311	100500	352979635	9640	9670	9670	9630	2947
596	20250311	100400	324547885	9670	9670	9670	9670	0
597	20250311	100300	324547885	9670	9670	9670	9670	0
598	20250311	100200	324547885	9670	9670	9670	9670	21
599	20250311	100100	324344815	9670	9670	9670	9670	0
600	20250311	100000	324344815	9670	9670	9670	9670	0
601	20250311	095900	324344815	9670	9670	9670	9670	105
602	20250311	095800	323329465	9670	9660	9670	9660	125
603	20250311	095700	322121415	9660	9670	9670	9660	57
604	20250311	095600	321570555	9670	9670	9670	9660	947
605	20250311	095500	312413495	9690	9690	9690	9670	3070
606	20250311	095400	282694975	9690	9690	9690	9690	0
607	20250311	095300	282694975	9690	9690	9690	9690	888
608	20250311	095200	274090255	9690	9700	9700	9690	1151
609	20250311	095100	262926695	9700	9700	9700	9700	0
610	20250311	095000	262926695	9700	9710	9730	9700	406
611	20250311	094900	258982925	9720	9720	9720	9720	0
612	20250311	094800	258982925	9720	9720	9720	9720	429
613	20250311	094700	254813045	9720	9720	9720	9720	0
614	20250311	094600	254813045	9720	9720	9720	9720	2
615	20250311	094500	254793605	9730	9730	9730	9700	13
616	20250311	094400	254667415	9730	9730	9730	9730	6
617	20250311	094300	254609035	9690	9690	9690	9690	0
618	20250311	094200	254609035	9690	9690	9710	9690	1916
619	20250311	094100	236027795	9690	9690	9690	9690	6
620	20250311	094000	235969655	9700	9700	9700	9700	52
621	20250311	093900	235465255	9700	9700	9700	9700	0
622	20250311	093800	235465255	9700	9700	9700	9700	68
623	20250311	093700	234805655	9700	9700	9700	9700	52
624	20250311	093600	234301255	9700	9700	9700	9700	67
625	20250311	093500	233651355	9700	9700	9700	9700	92
626	20250311	093400	232758955	9700	9700	9700	9700	0
627	20250311	093300	232758955	9700	9690	9710	9690	1498
628	20250311	093200	218237095	9690	9690	9690	9690	8
629	20250311	093100	218159575	9680	9690	9690	9680	242
630	20250311	093000	215815005	9680	9670	9680	9670	142
631	20250311	092900	214440555	9670	9680	9680	9670	22
632	20250311	092800	214227665	9680	9680	9680	9680	5
633	20250311	092700	214179265	9670	9680	9680	9670	94
634	20250311	092600	213269515	9680	9680	9690	9680	135
635	20250311	092500	211962705	9690	9690	9690	9690	348
636	20250311	092400	208590585	9690	9690	9690	9690	53
637	20250311	092300	208077015	9690	9690	9690	9690	100
638	20250311	092200	207108015	9680	9680	9680	9680	30
639	20250311	092100	206817615	9680	9680	9680	9680	212
640	20250311	092000	204765455	9680	9680	9680	9680	179
641	20250311	091900	203032735	9670	9670	9670	9670	0
642	20250311	091800	203032735	9670	9680	9680	9670	480
643	20250311	091700	198390875	9670	9670	9670	9670	0
644	20250311	091600	198390875	9670	9665	9680	9660	675
645	20250311	091500	191863695	9660	9670	9670	9660	272
646	20250311	091400	189235965	9670	9680	9680	9670	971
647	20250311	091300	179846295	9670	9670	9670	9670	589
648	20250311	091200	174150665	9660	9660	9660	9660	83
649	20250311	091100	173348885	9640	9660	9660	9640	1375
650	20250311	091000	160081565	9660	9700	9705	9650	9446
651	20250311	090900	68723635	9710	9710	9710	9710	5
652	20250311	090800	68675085	9700	9700	9730	9690	1376
653	20250311	090700	55315955	9705	9690	9710	9690	924
654	20250311	090600	46361470	9680	9680	9680	9680	623
655	20250311	090500	40330830	9680	9700	9710	9680	427
656	20250311	090400	36193050	9680	9670	9680	9670	685
657	20250311	090300	29568620	9700	9710	9710	9670	800
658	20250311	090200	21813090	9700	9760	9760	9700	1000
659	20250311	090100	12105500	9750	9750	9750	9750	0
660	20250311	090000	12105500	9750	9780	9780	9750	1239