KissMeData/215360/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	204900	227295080	9860	9860	9860	9860	1322
3	20250319	204800	227295080	9860	9860	9860	9860	0
4	20250319	204700	227295080	9860	9860	9860	9860	0
5	20250319	204600	227295080	9860	9860	9860	9860	0
6	20250319	204500	227295080	9860	9860	9860	9860	0
7	20250319	204400	227295080	9860	9860	9860	9860	0
8	20250319	204300	227295080	9860	9860	9860	9860	0
9	20250319	204200	227295080	9860	9860	9860	9860	0
10	20250319	204100	227295080	9860	9860	9860	9860	0
11	20250319	204000	227295080	9860	9860	9860	9860	0
12	20250319	203900	227295080	9860	9860	9860	9860	0
13	20250319	203800	227295080	9860	9860	9860	9860	0
14	20250319	203700	227295080	9860	9860	9860	9860	0
15	20250319	203600	227295080	9860	9860	9860	9860	0
16	20250319	203500	227295080	9860	9860	9860	9860	0
17	20250319	203400	227295080	9860	9860	9860	9860	0
18	20250319	203300	227295080	9860	9860	9860	9860	0
19	20250319	203200	227295080	9860	9860	9860	9860	0
20	20250319	203100	227295080	9860	9860	9860	9860	0
21	20250319	203000	227295080	9860	9860	9860	9860	0
22	20250319	202900	227295080	9860	9860	9860	9860	0
23	20250319	202800	227295080	9860	9860	9860	9860	0
24	20250319	202700	227295080	9860	9860	9860	9860	0
25	20250319	202600	227295080	9860	9860	9860	9860	0
26	20250319	202500	227295080	9860	9860	9860	9860	0
27	20250319	202400	227295080	9860	9860	9860	9860	0
28	20250319	202300	227295080	9860	9860	9860	9860	0
29	20250319	202200	227295080	9860	9860	9860	9860	0
30	20250319	202100	227295080	9860	9860	9860	9860	0
31	20250319	202000	227295080	9860	9860	9860	9860	0
32	20250319	201900	227295080	9860	9860	9860	9860	1322
33	20250319	201800	227295080	9860	9860	9860	9860	0
34	20250319	201700	227295080	9860	9860	9860	9860	0
35	20250319	201600	227295080	9860	9860	9860	9860	0
36	20250319	201500	227295080	9860	9860	9860	9860	0
37	20250319	201400	227295080	9860	9860	9860	9860	0
38	20250319	201300	227295080	9860	9860	9860	9860	0
39	20250319	201200	227295080	9860	9860	9860	9860	0
40	20250319	201100	227295080	9860	9860	9860	9860	0
41	20250319	201000	227295080	9860	9860	9860	9860	0
42	20250319	200900	227295080	9860	9860	9860	9860	0
43	20250319	200800	227295080	9860	9860	9860	9860	0
44	20250319	200700	227295080	9860	9860	9860	9860	0
45	20250319	200600	227295080	9860	9860	9860	9860	0
46	20250319	200500	227295080	9860	9860	9860	9860	0
47	20250319	200400	227295080	9860	9860	9860	9860	0
48	20250319	200300	227295080	9860	9860	9860	9860	0
49	20250319	200200	227295080	9860	9860	9860	9860	0
50	20250319	200100	227295080	9860	9860	9860	9860	0
51	20250319	200000	227295080	9860	9860	9860	9860	0
52	20250319	195900	227295080	9860	9860	9860	9860	0
53	20250319	195800	227295080	9860	9860	9860	9860	0
54	20250319	195700	227295080	9860	9860	9860	9860	0
55	20250319	195600	227295080	9860	9860	9860	9860	0
56	20250319	195500	227295080	9860	9860	9860	9860	0
57	20250319	195400	227295080	9860	9860	9860	9860	0
58	20250319	195300	227295080	9860	9860	9860	9860	0
59	20250319	195200	227295080	9860	9860	9860	9860	0
60	20250319	195100	227295080	9860	9860	9860	9860	0
61	20250319	195000	227295080	9860	9860	9860	9860	0
62	20250319	194900	227295080	9860	9860	9860	9860	1322
63	20250319	194800	227295080	9860	9860	9860	9860	0
64	20250319	194700	227295080	9860	9860	9860	9860	0
65	20250319	194600	227295080	9860	9860	9860	9860	0
66	20250319	194500	227295080	9860	9860	9860	9860	0
67	20250319	194400	227295080	9860	9860	9860	9860	0
68	20250319	194300	227295080	9860	9860	9860	9860	0
69	20250319	194200	227295080	9860	9860	9860	9860	0
70	20250319	194100	227295080	9860	9860	9860	9860	0
71	20250319	194000	227295080	9860	9860	9860	9860	0
72	20250319	193900	227295080	9860	9860	9860	9860	0
73	20250319	193800	227295080	9860	9860	9860	9860	0
74	20250319	193700	227295080	9860	9860	9860	9860	0
75	20250319	193600	227295080	9860	9860	9860	9860	0
76	20250319	193500	227295080	9860	9860	9860	9860	0
77	20250319	193400	227295080	9860	9860	9860	9860	0
78	20250319	193300	227295080	9860	9860	9860	9860	0
79	20250319	193200	227295080	9860	9860	9860	9860	0
80	20250319	193100	227295080	9860	9860	9860	9860	0
81	20250319	193000	227295080	9860	9860	9860	9860	0
82	20250319	192900	227295080	9860	9860	9860	9860	0
83	20250319	192800	227295080	9860	9860	9860	9860	0
84	20250319	192700	227295080	9860	9860	9860	9860	0
85	20250319	192600	227295080	9860	9860	9860	9860	0
86	20250319	192500	227295080	9860	9860	9860	9860	0
87	20250319	192400	227295080	9860	9860	9860	9860	0
88	20250319	192300	227295080	9860	9860	9860	9860	0
89	20250319	192200	227295080	9860	9860	9860	9860	0
90	20250319	192100	227295080	9860	9860	9860	9860	0
91	20250319	192000	227295080	9860	9860	9860	9860	0
92	20250319	191900	227295080	9860	9860	9860	9860	1322
93	20250319	191800	227295080	9860	9860	9860	9860	0
94	20250319	191700	227295080	9860	9860	9860	9860	0
95	20250319	191600	227295080	9860	9860	9860	9860	0
96	20250319	191500	227295080	9860	9860	9860	9860	0
97	20250319	191400	227295080	9860	9860	9860	9860	0
98	20250319	191300	227295080	9860	9860	9860	9860	0
99	20250319	191200	227295080	9860	9860	9860	9860	0
100	20250319	191100	227295080	9860	9860	9860	9860	0
101	20250319	191000	227295080	9860	9860	9860	9860	0
102	20250319	190900	227295080	9860	9860	9860	9860	0
103	20250319	190800	227295080	9860	9860	9860	9860	0
104	20250319	190700	227295080	9860	9860	9860	9860	0
105	20250319	190600	227295080	9860	9860	9860	9860	0
106	20250319	190500	227295080	9860	9860	9860	9860	0
107	20250319	190400	227295080	9860	9860	9860	9860	0
108	20250319	190300	227295080	9860	9860	9860	9860	0
109	20250319	190200	227295080	9860	9860	9860	9860	0
110	20250319	190100	227295080	9860	9860	9860	9860	0
111	20250319	190000	227295080	9860	9860	9860	9860	0
112	20250319	185900	227295080	9860	9860	9860	9860	0
113	20250319	185800	227295080	9860	9860	9860	9860	0
114	20250319	185700	227295080	9860	9860	9860	9860	0
115	20250319	185600	227295080	9860	9860	9860	9860	0
116	20250319	185500	227295080	9860	9860	9860	9860	0
117	20250319	185400	227295080	9860	9860	9860	9860	0
118	20250319	185300	227295080	9860	9860	9860	9860	0
119	20250319	185200	227295080	9860	9860	9860	9860	0
120	20250319	185100	227295080	9860	9860	9860	9860	0
121	20250319	185000	227295080	9860	9860	9860	9860	0
122	20250319	184900	227295080	9860	9860	9860	9860	1322
123	20250319	184800	227295080	9860	9860	9860	9860	0
124	20250319	184700	227295080	9860	9860	9860	9860	0
125	20250319	184600	227295080	9860	9860	9860	9860	0
126	20250319	184500	227295080	9860	9860	9860	9860	0
127	20250319	184400	227295080	9860	9860	9860	9860	0
128	20250319	184300	227295080	9860	9860	9860	9860	0
129	20250319	184200	227295080	9860	9860	9860	9860	0
130	20250319	184100	227295080	9860	9860	9860	9860	0
131	20250319	184000	227295080	9860	9860	9860	9860	0
132	20250319	183900	227295080	9860	9860	9860	9860	0
133	20250319	183800	227295080	9860	9860	9860	9860	0
134	20250319	183700	227295080	9860	9860	9860	9860	0
135	20250319	183600	227295080	9860	9860	9860	9860	0
136	20250319	183500	227295080	9860	9860	9860	9860	0
137	20250319	183400	227295080	9860	9860	9860	9860	0
138	20250319	183300	227295080	9860	9860	9860	9860	0
139	20250319	183200	227295080	9860	9860	9860	9860	0
140	20250319	183100	227295080	9860	9860	9860	9860	0
141	20250319	183000	227295080	9860	9860	9860	9860	0
142	20250319	182900	227295080	9860	9860	9860	9860	0
143	20250319	182800	227295080	9860	9860	9860	9860	0
144	20250319	182700	227295080	9860	9860	9860	9860	0
145	20250319	182600	227295080	9860	9860	9860	9860	0
146	20250319	182500	227295080	9860	9860	9860	9860	0
147	20250319	182400	227295080	9860	9860	9860	9860	0
148	20250319	182300	227295080	9860	9860	9860	9860	0
149	20250319	182200	227295080	9860	9860	9860	9860	0
150	20250319	182100	227295080	9860	9860	9860	9860	0
151	20250319	182000	227295080	9860	9860	9860	9860	0
152	20250319	181900	227295080	9860	9860	9860	9860	1322
153	20250319	181800	227295080	9860	9860	9860	9860	0
154	20250319	181700	227295080	9860	9860	9860	9860	0
155	20250319	181600	227295080	9860	9860	9860	9860	0
156	20250319	181500	227295080	9860	9860	9860	9860	0
157	20250319	181400	227295080	9860	9860	9860	9860	0
158	20250319	181300	227295080	9860	9860	9860	9860	0
159	20250319	181200	227295080	9860	9860	9860	9860	0
160	20250319	181100	227295080	9860	9860	9860	9860	0
161	20250319	181000	227295080	9860	9860	9860	9860	0
162	20250319	180900	227295080	9860	9860	9860	9860	0
163	20250319	180800	227295080	9860	9860	9860	9860	0
164	20250319	180700	227295080	9860	9860	9860	9860	0
165	20250319	180600	227295080	9860	9860	9860	9860	0
166	20250319	180500	227295080	9860	9860	9860	9860	0
167	20250319	180400	227295080	9860	9860	9860	9860	0
168	20250319	180300	227295080	9860	9860	9860	9860	0
169	20250319	180200	227295080	9860	9860	9860	9860	0
170	20250319	180100	227295080	9860	9860	9860	9860	0
171	20250319	180000	227295080	9860	9860	9860	9860	0
172	20250319	175900	227295080	9860	9860	9860	9860	0
173	20250319	175800	227295080	9860	9860	9860	9860	0
174	20250319	175700	227295080	9860	9860	9860	9860	0
175	20250319	175600	227295080	9860	9860	9860	9860	0
176	20250319	175500	227295080	9860	9860	9860	9860	0
177	20250319	175400	227295080	9860	9860	9860	9860	0
178	20250319	175300	227295080	9860	9860	9860	9860	0
179	20250319	175200	227295080	9860	9860	9860	9860	0
180	20250319	175100	227295080	9860	9860	9860	9860	0
181	20250319	175000	227295080	9860	9860	9860	9860	0
182	20250319	174900	227295080	9860	9860	9860	9860	1322
183	20250319	174800	227295080	9860	9860	9860	9860	0
184	20250319	174700	227295080	9860	9860	9860	9860	0
185	20250319	174600	227295080	9860	9860	9860	9860	0
186	20250319	174500	227295080	9860	9860	9860	9860	0
187	20250319	174400	227295080	9860	9860	9860	9860	0
188	20250319	174300	227295080	9860	9860	9860	9860	0
189	20250319	174200	227295080	9860	9860	9860	9860	0
190	20250319	174100	227295080	9860	9860	9860	9860	0
191	20250319	174000	227295080	9860	9860	9860	9860	0
192	20250319	173900	227295080	9860	9860	9860	9860	0
193	20250319	173800	227295080	9860	9860	9860	9860	0
194	20250319	173700	227295080	9860	9860	9860	9860	0
195	20250319	173600	227295080	9860	9860	9860	9860	0
196	20250319	173500	227295080	9860	9860	9860	9860	0
197	20250319	173400	227295080	9860	9860	9860	9860	0
198	20250319	173300	227295080	9860	9860	9860	9860	0
199	20250319	173200	227295080	9860	9860	9860	9860	0
200	20250319	173100	227295080	9860	9860	9860	9860	0
201	20250319	173000	227295080	9860	9860	9860	9860	0
202	20250319	172900	227295080	9860	9860	9860	9860	0
203	20250319	172800	227295080	9860	9860	9860	9860	0
204	20250319	172700	227295080	9860	9860	9860	9860	0
205	20250319	172600	227295080	9860	9860	9860	9860	0
206	20250319	172500	227295080	9860	9860	9860	9860	0
207	20250319	172400	227295080	9860	9860	9860	9860	0
208	20250319	172300	227295080	9860	9860	9860	9860	0
209	20250319	172200	227295080	9860	9860	9860	9860	0
210	20250319	172100	227295080	9860	9860	9860	9860	0
211	20250319	172000	227295080	9860	9860	9860	9860	0
212	20250319	171900	227295080	9860	9860	9860	9860	1322
213	20250319	171800	227295080	9860	9860	9860	9860	0
214	20250319	171700	227295080	9860	9860	9860	9860	0
215	20250319	171600	227295080	9860	9860	9860	9860	0
216	20250319	171500	227295080	9860	9860	9860	9860	0
217	20250319	171400	227295080	9860	9860	9860	9860	0
218	20250319	171300	227295080	9860	9860	9860	9860	0
219	20250319	171200	227295080	9860	9860	9860	9860	0
220	20250319	171100	227295080	9860	9860	9860	9860	0
221	20250319	171000	227295080	9860	9860	9860	9860	0
222	20250319	170900	227295080	9860	9860	9860	9860	0
223	20250319	170800	227295080	9860	9860	9860	9860	0
224	20250319	170700	227295080	9860	9860	9860	9860	0
225	20250319	170600	227295080	9860	9860	9860	9860	0
226	20250319	170500	227295080	9860	9860	9860	9860	0
227	20250319	170400	227295080	9860	9860	9860	9860	0
228	20250319	170300	227295080	9860	9860	9860	9860	0
229	20250319	170200	227295080	9860	9860	9860	9860	0
230	20250319	170100	227295080	9860	9860	9860	9860	0
231	20250319	170000	227295080	9860	9860	9860	9860	0
232	20250319	165900	227295080	9860	9860	9860	9860	0
233	20250319	165800	227295080	9860	9860	9860	9860	0
234	20250319	165700	227295080	9860	9860	9860	9860	0
235	20250319	165600	227295080	9860	9860	9860	9860	0
236	20250319	165500	227295080	9860	9860	9860	9860	0
237	20250319	165400	227295080	9860	9860	9860	9860	0
238	20250319	165300	227295080	9860	9860	9860	9860	0
239	20250319	165200	227295080	9860	9860	9860	9860	0
240	20250319	165100	227295080	9860	9860	9860	9860	0
241	20250319	165000	227295080	9860	9860	9860	9860	0
242	20250319	164900	227295080	9860	9860	9860	9860	1322
243	20250319	164800	227295080	9860	9860	9860	9860	0
244	20250319	164700	227295080	9860	9860	9860	9860	0
245	20250319	164600	227295080	9860	9860	9860	9860	0
246	20250319	164500	227295080	9860	9860	9860	9860	0
247	20250319	164400	227295080	9860	9860	9860	9860	0
248	20250319	164300	227295080	9860	9860	9860	9860	0
249	20250319	164200	227295080	9860	9860	9860	9860	0
250	20250319	164100	227295080	9860	9860	9860	9860	0
251	20250319	164000	227295080	9860	9860	9860	9860	0
252	20250319	163900	227295080	9860	9860	9860	9860	0
253	20250319	163800	227295080	9860	9860	9860	9860	0
254	20250319	163700	227295080	9860	9860	9860	9860	0
255	20250319	163600	227295080	9860	9860	9860	9860	0
256	20250319	163500	227295080	9860	9860	9860	9860	0
257	20250319	163400	227295080	9860	9860	9860	9860	0
258	20250319	163300	227295080	9860	9860	9860	9860	0
259	20250319	163200	227295080	9860	9860	9860	9860	0
260	20250319	163100	227295080	9860	9860	9860	9860	0
261	20250319	163000	227295080	9860	9860	9860	9860	0
262	20250319	162900	227295080	9860	9860	9860	9860	0
263	20250319	162800	227295080	9860	9860	9860	9860	0
264	20250319	162700	227295080	9860	9860	9860	9860	0
265	20250319	162600	227295080	9860	9860	9860	9860	0
266	20250319	162500	227295080	9860	9860	9860	9860	0
267	20250319	162400	227295080	9860	9860	9860	9860	0
268	20250319	162300	227295080	9860	9860	9860	9860	0
269	20250319	162200	227295080	9860	9860	9860	9860	0
270	20250319	162100	227295080	9860	9860	9860	9860	0
271	20250319	162000	227295080	9860	9860	9860	9860	0
272	20250319	161900	227295080	9860	9860	9860	9860	1322
273	20250319	161800	227295080	9860	9860	9860	9860	0
274	20250319	161700	227295080	9860	9860	9860	9860	0
275	20250319	161600	227295080	9860	9860	9860	9860	0
276	20250319	161500	227295080	9860	9860	9860	9860	0
277	20250319	161400	227295080	9860	9860	9860	9860	0
278	20250319	161300	227295080	9860	9860	9860	9860	0
279	20250319	161200	227295080	9860	9860	9860	9860	0
280	20250319	161100	227295080	9860	9860	9860	9860	0
281	20250319	161000	227295080	9860	9860	9860	9860	0
282	20250319	160900	227295080	9860	9860	9860	9860	0
283	20250319	160800	227295080	9860	9860	9860	9860	0
284	20250319	160700	227295080	9860	9860	9860	9860	0
285	20250319	160600	227295080	9860	9860	9860	9860	0
286	20250319	160500	227295080	9860	9860	9860	9860	0
287	20250319	160400	227295080	9860	9860	9860	9860	0
288	20250319	160300	227295080	9860	9860	9860	9860	0
289	20250319	160200	227295080	9860	9860	9860	9860	0
290	20250319	160100	227295080	9860	9860	9860	9860	0
291	20250319	160000	227295080	9860	9860	9860	9860	0
292	20250319	155900	227295080	9860	9860	9860	9860	0
293	20250319	155800	227295080	9860	9860	9860	9860	0
294	20250319	155700	227295080	9860	9860	9860	9860	0
295	20250319	155600	227295080	9860	9860	9860	9860	0
296	20250319	155500	227295080	9860	9860	9860	9860	0
297	20250319	155400	227295080	9860	9860	9860	9860	0
298	20250319	155300	227295080	9860	9860	9860	9860	0
299	20250319	155200	227295080	9860	9860	9860	9860	0
300	20250319	155100	227295080	9860	9860	9860	9860	0
301	20250319	155000	227295080	9860	9860	9860	9860	0
302	20250319	154900	227295080	9860	9860	9860	9860	1322
303	20250319	154800	227295080	9860	9860	9860	9860	0
304	20250319	154700	227295080	9860	9860	9860	9860	0
305	20250319	154600	227295080	9860	9860	9860	9860	0
306	20250319	154500	227295080	9860	9860	9860	9860	0
307	20250319	154400	227295080	9860	9860	9860	9860	0
308	20250319	154300	227295080	9860	9860	9860	9860	0
309	20250319	154200	227295080	9860	9860	9860	9860	0
310	20250319	154100	227295080	9860	9860	9860	9860	0
311	20250319	154000	227295080	9860	9860	9860	9860	0
312	20250319	153900	227295080	9860	9860	9860	9860	0
313	20250319	153800	227295080	9860	9860	9860	9860	0
314	20250319	153700	227295080	9860	9860	9860	9860	0
315	20250319	153600	227295080	9860	9860	9860	9860	0
316	20250319	153500	227295080	9860	9860	9860	9860	0
317	20250319	153400	227295080	9860	9860	9860	9860	0
318	20250319	153300	227295080	9860	9860	9860	9860	0
319	20250319	153200	227295080	9860	9860	9860	9860	0
320	20250319	153100	227295080	9860	9860	9860	9860	0
321	20250319	153000	227295080	9860	9860	9860	9860	1322
322	20250319	152900	214260160	9920	9920	9920	9920	0
323	20250319	152800	214260160	9920	9920	9920	9920	0
324	20250319	152700	214260160	9920	9920	9920	9920	0
325	20250319	152600	214260160	9920	9920	9920	9920	0
326	20250319	152500	214260160	9920	9920	9920	9920	0
327	20250319	152400	214260160	9920	9920	9920	9920	0
328	20250319	152300	214260160	9920	9920	9920	9920	0
329	20250319	152200	214260160	9920	9920	9920	9920	0
330	20250319	152100	214260160	9920	9920	9920	9920	0
331	20250319	152000	214260160	9920	9920	9920	9920	0
332	20250319	151900	214260160	9920	9920	9920	9920	0
333	20250319	151800	214260160	9920	9920	9920	9920	0
334	20250319	151700	214260160	9920	9920	9920	9920	0
335	20250319	151600	214260160	9920	9920	9920	9920	0
336	20250319	151500	214260160	9920	9920	9920	9920	0
337	20250319	151400	214260160	9920	9920	9920	9920	0
338	20250319	151300	214260160	9920	9920	9920	9920	1
339	20250319	151200	214250240	9920	9920	9920	9920	0
340	20250319	151100	214250240	9920	9920	9920	9920	1
341	20250319	151000	214240320	9900	9900	9900	9900	0
342	20250319	150900	214240320	9900	9900	9900	9900	0
343	20250319	150800	214240320	9900	9900	9900	9900	0
344	20250319	150700	214240320	9900	9900	9900	9900	5
345	20250319	150600	214190820	9890	9890	9890	9890	58
346	20250319	150500	213617200	9860	9860	9860	9860	0
347	20250319	150400	213617200	9860	9860	9860	9860	0
348	20250319	150300	213617200	9860	9860	9860	9860	0
349	20250319	150200	213617200	9860	9860	9860	9860	203
350	20250319	150100	211615620	9860	9860	9860	9860	0
351	20250319	150000	211615620	9860	9860	9860	9860	0
352	20250319	145900	211615620	9860	9860	9860	9860	2
353	20250319	145800	211595900	9860	9860	9860	9860	0
354	20250319	145700	211595900	9860	9860	9860	9860	60
355	20250319	145600	211004300	9850	9850	9850	9850	0
356	20250319	145500	211004300	9850	9850	9850	9850	0
357	20250319	145400	211004300	9850	9850	9850	9850	0
358	20250319	145300	211004300	9850	9850	9850	9850	0
359	20250319	145200	211004300	9850	9860	9860	9850	200
360	20250319	145100	209032830	9860	9880	9890	9860	425
361	20250319	145000	204839200	9950	9950	9950	9950	0
362	20250319	144900	204839200	9950	9950	9950	9950	0
363	20250319	144800	204839200	9950	9950	9950	9950	0
364	20250319	144700	204839200	9950	9950	9950	9950	0
365	20250319	144600	204839200	9950	9950	9950	9950	0
366	20250319	144500	204839200	9950	9950	9950	9950	0
367	20250319	144400	204839200	9950	9950	9950	9950	0
368	20250319	144300	204839200	9950	9950	9950	9950	0
369	20250319	144200	204839200	9950	9950	9950	9950	0
370	20250319	144100	204839200	9950	9950	9950	9950	0
371	20250319	144000	204839200	9950	9950	9950	9950	1
372	20250319	143900	204829250	9940	9940	9940	9940	0
373	20250319	143800	204829250	9940	9940	9940	9940	2
374	20250319	143700	204809370	9930	9930	9930	9930	0
375	20250319	143600	204809370	9930	9930	9930	9930	0
376	20250319	143500	204809370	9930	9940	9940	9930	102
377	20250319	143400	203796490	9940	9940	9940	9940	0
378	20250319	143300	203796490	9940	9940	9940	9940	5
379	20250319	143200	203746790	9940	9940	9940	9940	11
380	20250319	143100	203637450	9950	9930	9950	9930	156
381	20250319	143000	202087610	9930	9930	9930	9930	1
382	20250319	142900	202077680	9880	9880	9880	9880	0
383	20250319	142800	202077680	9880	9880	9880	9880	0
384	20250319	142700	202077680	9880	9880	9880	9880	0
385	20250319	142600	202077680	9880	9880	9880	9880	0
386	20250319	142500	202077680	9880	9880	9880	9880	0
387	20250319	142400	202077680	9880	9880	9880	9880	0
388	20250319	142300	202077680	9880	9880	9880	9880	0
389	20250319	142200	202077680	9880	9880	9880	9880	0
390	20250319	142100	202077680	9880	9910	9910	9880	4
391	20250319	142000	202038100	9920	9940	9940	9920	28
392	20250319	141900	201760120	9940	9940	9940	9940	0
393	20250319	141800	201760120	9940	9940	9940	9940	0
394	20250319	141700	201760120	9940	9940	9940	9940	0
395	20250319	141600	201760120	9940	9940	9940	9940	0
396	20250319	141500	201760120	9940	9940	9940	9940	0
397	20250319	141400	201760120	9940	9940	9940	9940	4
398	20250319	141300	201720360	9930	9930	9930	9930	0
399	20250319	141200	201720360	9930	9930	9930	9930	0
400	20250319	141100	201720360	9930	9930	9930	9930	0
401	20250319	141000	201720360	9930	9930	9930	9930	0
402	20250319	140900	201720360	9930	9930	9930	9930	0
403	20250319	140800	201720360	9930	9930	9930	9930	0
404	20250319	140700	201720360	9930	9930	9930	9930	0
405	20250319	140600	201720360	9930	9930	9930	9930	0
406	20250319	140500	201720360	9930	9930	9930	9930	1
407	20250319	140400	201710430	9940	9940	9940	9940	0
408	20250319	140300	201710430	9940	9940	9940	9940	0
409	20250319	140200	201710430	9940	9940	9940	9940	0
410	20250319	140100	201710430	9940	9940	9940	9940	0
411	20250319	140000	201710430	9940	9940	9940	9940	100
412	20250319	135900	200716430	9900	9900	9900	9900	0
413	20250319	135800	200716430	9900	9900	9900	9900	0
414	20250319	135700	200716430	9900	9900	9900	9900	0
415	20250319	135600	200716430	9900	9900	9900	9900	0
416	20250319	135500	200716430	9900	9900	9900	9900	61
417	20250319	135400	200112530	9940	9940	9940	9940	0
418	20250319	135300	200112530	9940	9940	9940	9940	0
419	20250319	135200	200112530	9940	9940	9940	9940	0
420	20250319	135100	200112530	9940	9940	9940	9940	0
421	20250319	135000	200112530	9940	9940	9940	9940	0
422	20250319	134900	200112530	9940	9940	9940	9940	0
423	20250319	134800	200112530	9940	9940	9940	9940	0
424	20250319	134700	200112530	9940	9940	9940	9940	0
425	20250319	134600	200112530	9940	9940	9940	9940	0
426	20250319	134500	200112530	9940	9940	9940	9940	0
427	20250319	134400	200112530	9940	9940	9940	9940	0
428	20250319	134300	200112530	9940	9940	9940	9940	0
429	20250319	134200	200112530	9940	9940	9940	9940	0
430	20250319	134100	200112530	9940	9940	9940	9940	0
431	20250319	134000	200112530	9940	9940	9940	9940	0
432	20250319	133900	200112530	9940	9940	9940	9940	0
433	20250319	133800	200112530	9940	9940	9940	9940	0
434	20250319	133700	200112530	9940	9940	9940	9940	0
435	20250319	133600	200112530	9940	9940	9940	9940	0
436	20250319	133500	200112530	9940	9940	9940	9940	0
437	20250319	133400	200112530	9940	9940	9940	9940	0
438	20250319	133300	200112530	9940	9940	9940	9940	0
439	20250319	133200	200112530	9940	9940	9940	9940	0
440	20250319	133100	200112530	9940	9940	9940	9940	0
441	20250319	133000	200112530	9940	9940	9940	9940	0
442	20250319	132900	200112530	9940	9940	9940	9940	10
443	20250319	132800	200013130	9940	9940	9940	9940	0
444	20250319	132700	200013130	9940	9940	9940	9940	0
445	20250319	132600	200013130	9940	9940	9940	9940	0
446	20250319	132500	200013130	9940	9940	9940	9940	0
447	20250319	132400	200013130	9940	9940	9940	9940	0
448	20250319	132300	200013130	9940	9940	9940	9940	0
449	20250319	132200	200013130	9940	9940	9940	9940	0
450	20250319	132100	200013130	9940	9930	9940	9930	406
451	20250319	132000	195980490	9920	9880	9920	9860	3496
452	20250319	131900	161476030	9960	9960	9960	9960	0
453	20250319	131800	161476030	9960	9960	9960	9960	0
454	20250319	131700	161476030	9960	9960	9960	9960	0
455	20250319	131600	161476030	9960	9960	9960	9960	0
456	20250319	131500	161476030	9960	9960	9960	9960	0
457	20250319	131400	161476030	9960	9960	9960	9960	0
458	20250319	131300	161476030	9960	9960	9960	9960	0
459	20250319	131200	161476030	9960	9880	9960	9870	1713
460	20250319	131100	144528550	9920	9920	9920	9920	0
461	20250319	131000	144528550	9920	9920	9920	9920	0
462	20250319	130900	144528550	9920	9920	9920	9920	177
463	20250319	130800	142772710	9900	9900	9900	9900	645
464	20250319	130700	136387210	9890	9890	9890	9890	0
465	20250319	130600	136387210	9890	9890	9890	9890	0
466	20250319	130500	136387210	9890	9890	9890	9890	0
467	20250319	130400	136387210	9890	9890	9890	9890	54
468	20250319	130300	135853150	9890	9890	9890	9890	0
469	20250319	130200	135853150	9890	9890	9890	9890	0
470	20250319	130100	135853150	9890	9890	9890	9890	5
471	20250319	130000	135803700	9890	9890	9890	9890	0
472	20250319	125900	135803700	9890	9890	9890	9890	0
473	20250319	125800	135803700	9890	9890	9890	9890	0
474	20250319	125700	135803700	9890	9890	9890	9890	0
475	20250319	125600	135803700	9890	9890	9890	9890	0
476	20250319	125500	135803700	9890	9890	9890	9890	0
477	20250319	125400	135803700	9890	9890	9890	9890	0
478	20250319	125300	135803700	9890	9890	9890	9890	0
479	20250319	125200	135803700	9890	9890	9890	9890	0
480	20250319	125100	135803700	9890	9890	9890	9890	0
481	20250319	125000	135803700	9890	9890	9890	9890	0
482	20250319	124900	135803700	9890	9890	9890	9890	0
483	20250319	124800	135803700	9890	9890	9890	9890	0
484	20250319	124700	135803700	9890	9890	9890	9890	0
485	20250319	124600	135803700	9890	9890	9890	9890	0
486	20250319	124500	135803700	9890	9890	9890	9890	0
487	20250319	124400	135803700	9890	9890	9890	9890	0
488	20250319	124300	135803700	9890	9890	9890	9890	0
489	20250319	124200	135803700	9890	9890	9890	9890	0
490	20250319	124100	135803700	9890	9890	9890	9890	0
491	20250319	124000	135803700	9890	9890	9890	9890	0
492	20250319	123900	135803700	9890	9890	9890	9890	0
493	20250319	123800	135803700	9890	9890	9890	9890	0
494	20250319	123700	135803700	9890	9890	9890	9890	0
495	20250319	123600	135803700	9890	9890	9890	9890	5
496	20250319	123500	135754250	9890	9890	9890	9890	0
497	20250319	123400	135754250	9890	9890	9890	9890	0
498	20250319	123300	135754250	9890	9900	9900	9890	103
499	20250319	123200	134735090	9900	9900	9900	9900	3
500	20250319	123100	134705390	9890	9960	9960	9890	307
501	20250319	123000	131657010	9960	9960	9960	9960	35
502	20250319	122900	131308410	9960	9960	9960	9960	218
503	20250319	122800	129137130	9960	9960	9960	9960	0
504	20250319	122700	129137130	9960	9930	9960	9930	20
505	20250319	122600	128938230	9920	9920	9920	9920	0
506	20250319	122500	128938230	9920	9920	9920	9920	0
507	20250319	122400	128938230	9920	9920	9920	9920	0
508	20250319	122300	128938230	9920	9920	9920	9920	0
509	20250319	122200	128938230	9920	9920	9920	9920	0
510	20250319	122100	128938230	9920	9920	9920	9920	0
511	20250319	122000	128938230	9920	9920	9920	9920	0
512	20250319	121900	128938230	9920	9910	9930	9900	1805
513	20250319	121800	111064870	9940	9940	9940	9940	500
514	20250319	121700	106094870	9940	9940	9940	9940	0
515	20250319	121600	106094870	9940	9940	9940	9940	5
516	20250319	121500	106045170	9990	9990	9990	9990	0
517	20250319	121400	106045170	9990	9990	9990	9990	0
518	20250319	121300	106045170	9990	9990	9990	9990	0
519	20250319	121200	106045170	9990	9990	9990	9990	10
520	20250319	121100	105945270	9990	9990	9990	9990	17
521	20250319	121000	105775440	10000	10000	10000	10000	250
522	20250319	120900	103275440	10000	10000	10020	9990	787
523	20250319	120800	95406030	10000	9990	10000	9990	1553
524	20250319	120700	79878470	9990	9990	9990	9990	0
525	20250319	120600	79878470	9990	9960	9990	9960	107
526	20250319	120500	78810810	9950	9870	9950	9870	1763
527	20250319	120400	61325620	9860	9860	9860	9860	0
528	20250319	120300	61325620	9860	9860	9860	9860	0
529	20250319	120200	61325620	9860	9860	9860	9860	0
530	20250319	120100	61325620	9860	9860	9860	9860	0
531	20250319	120000	61325620	9860	9860	9860	9860	0
532	20250319	115900	61325620	9860	9860	9860	9860	0
533	20250319	115800	61325620	9860	9860	9860	9860	0
534	20250319	115700	61325620	9860	9860	9860	9860	0
535	20250319	115600	61325620	9860	9860	9860	9860	0
536	20250319	115500	61325620	9860	9860	9860	9860	0
537	20250319	115400	61325620	9860	9860	9860	9860	0
538	20250319	115300	61325620	9860	9860	9860	9860	0
539	20250319	115200	61325620	9860	9860	9860	9860	0
540	20250319	115100	61325620	9860	9860	9860	9860	0
541	20250319	115000	61325620	9860	9860	9860	9860	0
542	20250319	114900	61325620	9860	9810	9860	9810	860
543	20250319	114800	52867460	9810	9810	9810	9810	0
544	20250319	114700	52867460	9810	9810	9810	9810	0
545	20250319	114600	52867460	9810	9810	9810	9810	0
546	20250319	114500	52867460	9810	9810	9810	9810	0
547	20250319	114400	52867460	9810	9810	9810	9810	0
548	20250319	114300	52867460	9810	9810	9810	9810	0
549	20250319	114200	52867460	9810	9810	9810	9810	0
550	20250319	114100	52867460	9810	9810	9810	9810	0
551	20250319	114000	52867460	9810	9810	9810	9810	10
552	20250319	113900	52769360	9810	9810	9810	9810	5
553	20250319	113800	52720310	9790	9790	9790	9790	0
554	20250319	113700	52720310	9790	9790	9790	9790	0
555	20250319	113600	52720310	9790	9790	9790	9790	1000
556	20250319	113500	42930310	9800	9800	9800	9800	0
557	20250319	113400	42930310	9800	9800	9800	9800	0
558	20250319	113300	42930310	9800	9800	9800	9800	0
559	20250319	113200	42930310	9800	9790	9800	9790	148
560	20250319	113100	41479940	9800	9800	9800	9800	0
561	20250319	113000	41479940	9800	9800	9800	9800	0
562	20250319	112900	41479940	9800	9800	9800	9800	0
563	20250319	112800	41479940	9800	9800	9800	9800	0
564	20250319	112700	41479940	9800	9800	9800	9800	0
565	20250319	112600	41479940	9800	9800	9800	9800	0
566	20250319	112500	41479940	9800	9800	9800	9800	0
567	20250319	112400	41479940	9800	9800	9800	9800	0
568	20250319	112300	41479940	9800	9800	9800	9800	36
569	20250319	112200	41127140	9800	9800	9800	9800	10
570	20250319	112100	41029140	9800	9800	9800	9800	109
571	20250319	112000	39960940	9800	9800	9800	9800	0
572	20250319	111900	39960940	9800	9800	9800	9800	14
573	20250319	111800	39823740	9800	9800	9800	9800	0
574	20250319	111700	39823740	9800	9800	9800	9800	0
575	20250319	111600	39823740	9800	9800	9800	9800	0
576	20250319	111500	39823740	9800	9800	9800	9800	0
577	20250319	111400	39823740	9800	9800	9800	9800	0
578	20250319	111300	39823740	9800	9800	9800	9800	0
579	20250319	111200	39823740	9800	9800	9800	9800	0
580	20250319	111100	39823740	9800	9800	9800	9800	0
581	20250319	111000	39823740	9800	9800	9800	9800	0
582	20250319	110900	39823740	9800	9800	9800	9800	0
583	20250319	110800	39823740	9800	9800	9800	9800	3
584	20250319	110700	39794340	9800	9800	9800	9800	0
585	20250319	110600	39794340	9800	9800	9800	9800	10
586	20250319	110500	39696340	9810	9810	9810	9810	0
587	20250319	110400	39696340	9810	9810	9810	9810	0
588	20250319	110300	39696340	9810	9810	9810	9810	0
589	20250319	110200	39696340	9810	9810	9810	9810	0
590	20250319	110100	39696340	9810	9810	9810	9810	2
591	20250319	110000	39676720	9800	9800	9800	9800	0
592	20250319	105900	39676720	9800	9800	9800	9800	0
593	20250319	105800	39676720	9800	9800	9800	9800	0
594	20250319	105700	39676720	9800	9800	9800	9800	0
595	20250319	105600	39676720	9800	9800	9800	9800	0
596	20250319	105500	39676720	9800	9800	9800	9800	0
597	20250319	105400	39676720	9800	9800	9800	9800	0
598	20250319	105300	39676720	9800	9800	9800	9800	0
599	20250319	105200	39676720	9800	9800	9800	9800	3
600	20250319	105100	39647320	9800	9800	9800	9800	0
601	20250319	105000	39647320	9800	9800	9800	9800	0
602	20250319	104900	39647320	9800	9800	9800	9800	4
603	20250319	104800	39608120	9810	9810	9810	9810	0
604	20250319	104700	39608120	9810	9810	9810	9810	0
605	20250319	104600	39608120	9810	9810	9810	9810	0
606	20250319	104500	39608120	9810	9810	9810	9810	0
607	20250319	104400	39608120	9810	9810	9810	9810	0
608	20250319	104300	39608120	9810	9800	9810	9800	10
609	20250319	104200	39510050	9760	9760	9760	9760	0
610	20250319	104100	39510050	9760	9760	9760	9760	0
611	20250319	104000	39510050	9760	9760	9760	9760	0
612	20250319	103900	39510050	9760	9760	9760	9760	0
613	20250319	103800	39510050	9760	9760	9760	9760	0
614	20250319	103700	39510050	9760	9760	9760	9760	0
615	20250319	103600	39510050	9760	9760	9760	9760	0
616	20250319	103500	39510050	9760	9770	9770	9760	900
617	20250319	103400	30725010	9760	9760	9760	9760	0
618	20250319	103300	30725010	9760	9760	9760	9760	0
619	20250319	103200	30725010	9760	9760	9760	9760	0
620	20250319	103100	30725010	9760	9800	9800	9760	500
621	20250319	103000	25836920	9800	9800	9800	9800	0
622	20250319	102900	25836920	9800	9800	9800	9800	0
623	20250319	102800	25836920	9800	9800	9800	9800	0
624	20250319	102700	25836920	9800	9800	9800	9800	0
625	20250319	102600	25836920	9800	9800	9800	9800	1
626	20250319	102500	25827120	9800	9800	9800	9800	0
627	20250319	102400	25827120	9800	9800	9800	9800	0
628	20250319	102300	25827120	9800	9800	9800	9800	0
629	20250319	102200	25827120	9800	9800	9800	9800	0
630	20250319	102100	25827120	9800	9800	9800	9800	0
631	20250319	102000	25827120	9800	9800	9800	9800	0
632	20250319	101900	25827120	9800	9800	9800	9800	1
633	20250319	101800	25817320	9800	9800	9800	9800	0
634	20250319	101700	25817320	9800	9800	9800	9800	4
635	20250319	101600	25778120	9810	9810	9810	9810	0
636	20250319	101500	25778120	9810	9810	9810	9810	12
637	20250319	101400	25660400	9810	9810	9810	9810	0
638	20250319	101300	25660400	9810	9810	9810	9800	31
639	20250319	101200	25356540	9810	9810	9810	9810	0
640	20250319	101100	25356540	9810	9810	9810	9810	0
641	20250319	101000	25356540	9810	9810	9810	9810	0
642	20250319	100900	25356540	9810	9810	9810	9810	3
643	20250319	100800	25327110	9810	9810	9810	9810	0
644	20250319	100700	25327110	9810	9810	9810	9810	13
645	20250319	100600	25199580	9830	9830	9830	9830	0
646	20250319	100500	25199580	9830	9830	9830	9830	0
647	20250319	100400	25199580	9830	9820	9840	9820	103
648	20250319	100300	24187100	9830	9830	9830	9830	0
649	20250319	100200	24187100	9830	9830	9830	9830	0
650	20250319	100100	24187100	9830	9830	9830	9830	0
651	20250319	100000	24187100	9830	9830	9830	9830	0
652	20250319	095900	24187100	9830	9830	9830	9830	0
653	20250319	095800	24187100	9830	9830	9830	9830	0
654	20250319	095700	24187100	9830	9830	9830	9830	0
655	20250319	095600	24187100	9830	9830	9830	9830	0
656	20250319	095500	24187100	9830	9830	9830	9830	0
657	20250319	095400	24187100	9830	9830	9830	9830	0
658	20250319	095300	24187100	9830	9830	9830	9830	0
659	20250319	095200	24187100	9830	9830	9830	9830	0
660	20250319	095100	24187100	9830	9830	9830	9830	30
661	20250319	095000	23892200	9830	9830	9830	9830	0
662	20250319	094900	23892200	9830	9830	9830	9830	0
663	20250319	094800	23892200	9830	9830	9830	9830	0
664	20250319	094700	23892200	9830	9830	9830	9830	0
665	20250319	094600	23892200	9830	9830	9830	9830	0
666	20250319	094500	23892200	9830	9830	9830	9830	3
667	20250319	094400	23862710	9820	9820	9820	9820	0
668	20250319	094300	23862710	9820	9820	9820	9820	10
669	20250319	094200	23764510	9820	9820	9820	9820	0
670	20250319	094100	23764510	9820	9820	9820	9820	0
671	20250319	094000	23764510	9820	9820	9820	9820	0
672	20250319	093900	23764510	9820	9820	9820	9820	0
673	20250319	093800	23764510	9820	9820	9820	9820	3
674	20250319	093700	23735050	9840	9840	9840	9840	0
675	20250319	093600	23735050	9840	9840	9840	9840	0
676	20250319	093500	23735050	9840	9840	9840	9840	0
677	20250319	093400	23735050	9840	9840	9840	9840	100
678	20250319	093300	22751050	9840	9840	9840	9840	0
679	20250319	093200	22751050	9840	9820	9840	9820	304
680	20250319	093100	19765530	9820	9820	9820	9820	0
681	20250319	093000	19765530	9820	9820	9820	9820	11
682	20250319	092900	19657510	9820	9820	9820	9820	0
683	20250319	092800	19657510	9820	9820	9820	9820	0
684	20250319	092700	19657510	9820	9820	9820	9820	101
685	20250319	092600	18665690	9820	9820	9820	9820	3
686	20250319	092500	18636230	9810	9810	9810	9810	0
687	20250319	092400	18636230	9810	9810	9810	9810	0
688	20250319	092300	18636230	9810	9810	9810	9810	0
689	20250319	092200	18636230	9810	9810	9810	9810	0
690	20250319	092100	18636230	9810	9810	9810	9810	0
691	20250319	092000	18636230	9810	9810	9810	9810	25
692	20250319	091900	18390980	9810	9810	9810	9810	0
693	20250319	091800	18390980	9810	9810	9810	9810	0
694	20250319	091700	18390980	9810	9810	9810	9810	0
695	20250319	091600	18390980	9810	9810	9810	9810	0
696	20250319	091500	18390980	9810	9810	9810	9810	0
697	20250319	091400	18390980	9810	9810	9810	9810	0
698	20250319	091300	18390980	9810	9800	9810	9800	1268
699	20250319	091200	5951970	9800	9800	9800	9800	0
700	20250319	091100	5951970	9800	9800	9800	9800	10
701	20250319	091000	5853970	9800	9800	9800	9800	5
702	20250319	090900	5804970	9800	9790	9800	9790	118
703	20250319	090800	4648600	9800	9760	9800	9760	72
704	20250319	090700	3943040	9760	9760	9760	9760	0
705	20250319	090600	3943040	9760	9760	9760	9760	0
706	20250319	090500	3943040	9760	9760	9760	9760	0
707	20250319	090400	3943040	9760	9760	9760	9760	0
708	20250319	090300	3943040	9760	9760	9760	9760	0
709	20250319	090200	3943040	9760	9760	9760	9760	0
710	20250319	090100	3943040	9760	9760	9760	9760	0
711	20250319	090000	3943040	9760	9760	9760	9760	404