KissMeData/215360/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	204800	119216740	9830	9830	9830	9830	1106
3	20250307	204700	119216740	9830	9830	9830	9830	0
4	20250307	204600	119216740	9830	9830	9830	9830	0
5	20250307	204500	119216740	9830	9830	9830	9830	0
6	20250307	204400	119216740	9830	9830	9830	9830	0
7	20250307	204300	119216740	9830	9830	9830	9830	0
8	20250307	204200	119216740	9830	9830	9830	9830	0
9	20250307	204100	119216740	9830	9830	9830	9830	0
10	20250307	204000	119216740	9830	9830	9830	9830	0
11	20250307	203900	119216740	9830	9830	9830	9830	0
12	20250307	203800	119216740	9830	9830	9830	9830	0
13	20250307	203700	119216740	9830	9830	9830	9830	0
14	20250307	203600	119216740	9830	9830	9830	9830	0
15	20250307	203500	119216740	9830	9830	9830	9830	0
16	20250307	203400	119216740	9830	9830	9830	9830	0
17	20250307	203300	119216740	9830	9830	9830	9830	0
18	20250307	203200	119216740	9830	9830	9830	9830	0
19	20250307	203100	119216740	9830	9830	9830	9830	0
20	20250307	203000	119216740	9830	9830	9830	9830	0
21	20250307	202900	119216740	9830	9830	9830	9830	0
22	20250307	202800	119216740	9830	9830	9830	9830	0
23	20250307	202700	119216740	9830	9830	9830	9830	0
24	20250307	202600	119216740	9830	9830	9830	9830	0
25	20250307	202500	119216740	9830	9830	9830	9830	0
26	20250307	202400	119216740	9830	9830	9830	9830	0
27	20250307	202300	119216740	9830	9830	9830	9830	0
28	20250307	202200	119216740	9830	9830	9830	9830	0
29	20250307	202100	119216740	9830	9830	9830	9830	0
30	20250307	202000	119216740	9830	9830	9830	9830	0
31	20250307	201900	119216740	9830	9830	9830	9830	0
32	20250307	201800	119216740	9830	9830	9830	9830	1106
33	20250307	201700	119216740	9830	9830	9830	9830	0
34	20250307	201600	119216740	9830	9830	9830	9830	0
35	20250307	201500	119216740	9830	9830	9830	9830	0
36	20250307	201400	119216740	9830	9830	9830	9830	0
37	20250307	201300	119216740	9830	9830	9830	9830	0
38	20250307	201200	119216740	9830	9830	9830	9830	0
39	20250307	201100	119216740	9830	9830	9830	9830	0
40	20250307	201000	119216740	9830	9830	9830	9830	0
41	20250307	200900	119216740	9830	9830	9830	9830	0
42	20250307	200800	119216740	9830	9830	9830	9830	0
43	20250307	200700	119216740	9830	9830	9830	9830	0
44	20250307	200600	119216740	9830	9830	9830	9830	0
45	20250307	200500	119216740	9830	9830	9830	9830	0
46	20250307	200400	119216740	9830	9830	9830	9830	0
47	20250307	200300	119216740	9830	9830	9830	9830	0
48	20250307	200200	119216740	9830	9830	9830	9830	0
49	20250307	200100	119216740	9830	9830	9830	9830	0
50	20250307	200000	119216740	9830	9830	9830	9830	0
51	20250307	195900	119216740	9830	9830	9830	9830	0
52	20250307	195800	119216740	9830	9830	9830	9830	0
53	20250307	195700	119216740	9830	9830	9830	9830	0
54	20250307	195600	119216740	9830	9830	9830	9830	0
55	20250307	195500	119216740	9830	9830	9830	9830	0
56	20250307	195400	119216740	9830	9830	9830	9830	0
57	20250307	195300	119216740	9830	9830	9830	9830	0
58	20250307	195200	119216740	9830	9830	9830	9830	0
59	20250307	195100	119216740	9830	9830	9830	9830	0
60	20250307	195000	119216740	9830	9830	9830	9830	0
61	20250307	194900	119216740	9830	9830	9830	9830	0
62	20250307	194800	119216740	9830	9830	9830	9830	1106
63	20250307	194700	119216740	9830	9830	9830	9830	0
64	20250307	194600	119216740	9830	9830	9830	9830	0
65	20250307	194500	119216740	9830	9830	9830	9830	0
66	20250307	194400	119216740	9830	9830	9830	9830	0
67	20250307	194300	119216740	9830	9830	9830	9830	0
68	20250307	194200	119216740	9830	9830	9830	9830	0
69	20250307	194100	119216740	9830	9830	9830	9830	0
70	20250307	194000	119216740	9830	9830	9830	9830	0
71	20250307	193900	119216740	9830	9830	9830	9830	0
72	20250307	193800	119216740	9830	9830	9830	9830	0
73	20250307	193700	119216740	9830	9830	9830	9830	0
74	20250307	193600	119216740	9830	9830	9830	9830	0
75	20250307	193500	119216740	9830	9830	9830	9830	0
76	20250307	193400	119216740	9830	9830	9830	9830	0
77	20250307	193300	119216740	9830	9830	9830	9830	0
78	20250307	193200	119216740	9830	9830	9830	9830	0
79	20250307	193100	119216740	9830	9830	9830	9830	0
80	20250307	193000	119216740	9830	9830	9830	9830	0
81	20250307	192900	119216740	9830	9830	9830	9830	0
82	20250307	192800	119216740	9830	9830	9830	9830	0
83	20250307	192700	119216740	9830	9830	9830	9830	0
84	20250307	192600	119216740	9830	9830	9830	9830	0
85	20250307	192500	119216740	9830	9830	9830	9830	0
86	20250307	192400	119216740	9830	9830	9830	9830	0
87	20250307	192300	119216740	9830	9830	9830	9830	0
88	20250307	192200	119216740	9830	9830	9830	9830	0
89	20250307	192100	119216740	9830	9830	9830	9830	0
90	20250307	192000	119216740	9830	9830	9830	9830	0
91	20250307	191900	119216740	9830	9830	9830	9830	0
92	20250307	191800	119216740	9830	9830	9830	9830	1106
93	20250307	191700	119216740	9830	9830	9830	9830	0
94	20250307	191600	119216740	9830	9830	9830	9830	0
95	20250307	191500	119216740	9830	9830	9830	9830	0
96	20250307	191400	119216740	9830	9830	9830	9830	0
97	20250307	191300	119216740	9830	9830	9830	9830	0
98	20250307	191200	119216740	9830	9830	9830	9830	0
99	20250307	191100	119216740	9830	9830	9830	9830	0
100	20250307	191000	119216740	9830	9830	9830	9830	0
101	20250307	190900	119216740	9830	9830	9830	9830	0
102	20250307	190800	119216740	9830	9830	9830	9830	0
103	20250307	190700	119216740	9830	9830	9830	9830	0
104	20250307	190600	119216740	9830	9830	9830	9830	0
105	20250307	190500	119216740	9830	9830	9830	9830	0
106	20250307	190400	119216740	9830	9830	9830	9830	0
107	20250307	190300	119216740	9830	9830	9830	9830	0
108	20250307	190200	119216740	9830	9830	9830	9830	0
109	20250307	190100	119216740	9830	9830	9830	9830	0
110	20250307	190000	119216740	9830	9830	9830	9830	0
111	20250307	185900	119216740	9830	9830	9830	9830	0
112	20250307	185800	119216740	9830	9830	9830	9830	0
113	20250307	185700	119216740	9830	9830	9830	9830	0
114	20250307	185600	119216740	9830	9830	9830	9830	0
115	20250307	185500	119216740	9830	9830	9830	9830	0
116	20250307	185400	119216740	9830	9830	9830	9830	0
117	20250307	185300	119216740	9830	9830	9830	9830	0
118	20250307	185200	119216740	9830	9830	9830	9830	0
119	20250307	185100	119216740	9830	9830	9830	9830	0
120	20250307	185000	119216740	9830	9830	9830	9830	0
121	20250307	184900	119216740	9830	9830	9830	9830	0
122	20250307	184800	119216740	9830	9830	9830	9830	1106
123	20250307	184700	119216740	9830	9830	9830	9830	0
124	20250307	184600	119216740	9830	9830	9830	9830	0
125	20250307	184500	119216740	9830	9830	9830	9830	0
126	20250307	184400	119216740	9830	9830	9830	9830	0
127	20250307	184300	119216740	9830	9830	9830	9830	0
128	20250307	184200	119216740	9830	9830	9830	9830	0
129	20250307	184100	119216740	9830	9830	9830	9830	0
130	20250307	184000	119216740	9830	9830	9830	9830	0
131	20250307	183900	119216740	9830	9830	9830	9830	0
132	20250307	183800	119216740	9830	9830	9830	9830	0
133	20250307	183700	119216740	9830	9830	9830	9830	0
134	20250307	183600	119216740	9830	9830	9830	9830	0
135	20250307	183500	119216740	9830	9830	9830	9830	0
136	20250307	183400	119216740	9830	9830	9830	9830	0
137	20250307	183300	119216740	9830	9830	9830	9830	0
138	20250307	183200	119216740	9830	9830	9830	9830	0
139	20250307	183100	119216740	9830	9830	9830	9830	0
140	20250307	183000	119216740	9830	9830	9830	9830	0
141	20250307	182900	119216740	9830	9830	9830	9830	0
142	20250307	182800	119216740	9830	9830	9830	9830	0
143	20250307	182700	119216740	9830	9830	9830	9830	0
144	20250307	182600	119216740	9830	9830	9830	9830	0
145	20250307	182500	119216740	9830	9830	9830	9830	0
146	20250307	182400	119216740	9830	9830	9830	9830	0
147	20250307	182300	119216740	9830	9830	9830	9830	0
148	20250307	182200	119216740	9830	9830	9830	9830	0
149	20250307	182100	119216740	9830	9830	9830	9830	0
150	20250307	182000	119216740	9830	9830	9830	9830	0
151	20250307	181900	119216740	9830	9830	9830	9830	0
152	20250307	181800	119216740	9830	9830	9830	9830	1106
153	20250307	181700	119216740	9830	9830	9830	9830	0
154	20250307	181600	119216740	9830	9830	9830	9830	0
155	20250307	181500	119216740	9830	9830	9830	9830	0
156	20250307	181400	119216740	9830	9830	9830	9830	0
157	20250307	181300	119216740	9830	9830	9830	9830	0
158	20250307	181200	119216740	9830	9830	9830	9830	0
159	20250307	181100	119216740	9830	9830	9830	9830	0
160	20250307	181000	119216740	9830	9830	9830	9830	0
161	20250307	180900	119216740	9830	9830	9830	9830	0
162	20250307	180800	119216740	9830	9830	9830	9830	0
163	20250307	180700	119216740	9830	9830	9830	9830	0
164	20250307	180600	119216740	9830	9830	9830	9830	0
165	20250307	180500	119216740	9830	9830	9830	9830	0
166	20250307	180400	119216740	9830	9830	9830	9830	0
167	20250307	180300	119216740	9830	9830	9830	9830	0
168	20250307	180200	119216740	9830	9830	9830	9830	0
169	20250307	180100	119216740	9830	9830	9830	9830	0
170	20250307	180000	119216740	9830	9830	9830	9830	0
171	20250307	175900	119216740	9830	9830	9830	9830	0
172	20250307	175800	119216740	9830	9830	9830	9830	0
173	20250307	175700	119216740	9830	9830	9830	9830	0
174	20250307	175600	119216740	9830	9830	9830	9830	0
175	20250307	175500	119216740	9830	9830	9830	9830	0
176	20250307	175400	119216740	9830	9830	9830	9830	0
177	20250307	175300	119216740	9830	9830	9830	9830	0
178	20250307	175200	119216740	9830	9830	9830	9830	0
179	20250307	175100	119216740	9830	9830	9830	9830	0
180	20250307	175000	119216740	9830	9830	9830	9830	0
181	20250307	174900	119216740	9830	9830	9830	9830	0
182	20250307	174800	119216740	9830	9830	9830	9830	1106
183	20250307	174700	119216740	9830	9830	9830	9830	0
184	20250307	174600	119216740	9830	9830	9830	9830	0
185	20250307	174500	119216740	9830	9830	9830	9830	0
186	20250307	174400	119216740	9830	9830	9830	9830	0
187	20250307	174300	119216740	9830	9830	9830	9830	0
188	20250307	174200	119216740	9830	9830	9830	9830	0
189	20250307	174100	119216740	9830	9830	9830	9830	0
190	20250307	174000	119216740	9830	9830	9830	9830	0
191	20250307	173900	119216740	9830	9830	9830	9830	0
192	20250307	173800	119216740	9830	9830	9830	9830	0
193	20250307	173700	119216740	9830	9830	9830	9830	0
194	20250307	173600	119216740	9830	9830	9830	9830	0
195	20250307	173500	119216740	9830	9830	9830	9830	0
196	20250307	173400	119216740	9830	9830	9830	9830	0
197	20250307	173300	119216740	9830	9830	9830	9830	0
198	20250307	173200	119216740	9830	9830	9830	9830	0
199	20250307	173100	119216740	9830	9830	9830	9830	0
200	20250307	173000	119216740	9830	9830	9830	9830	0
201	20250307	172900	119216740	9830	9830	9830	9830	0
202	20250307	172800	119216740	9830	9830	9830	9830	0
203	20250307	172700	119216740	9830	9830	9830	9830	0
204	20250307	172600	119216740	9830	9830	9830	9830	0
205	20250307	172500	119216740	9830	9830	9830	9830	0
206	20250307	172400	119216740	9830	9830	9830	9830	0
207	20250307	172300	119216740	9830	9830	9830	9830	0
208	20250307	172200	119216740	9830	9830	9830	9830	0
209	20250307	172100	119216740	9830	9830	9830	9830	0
210	20250307	172000	119216740	9830	9830	9830	9830	0
211	20250307	171900	119216740	9830	9830	9830	9830	0
212	20250307	171800	119216740	9830	9830	9830	9830	1106
213	20250307	171700	119216740	9830	9830	9830	9830	0
214	20250307	171600	119216740	9830	9830	9830	9830	0
215	20250307	171500	119216740	9830	9830	9830	9830	0
216	20250307	171400	119216740	9830	9830	9830	9830	0
217	20250307	171300	119216740	9830	9830	9830	9830	0
218	20250307	171200	119216740	9830	9830	9830	9830	0
219	20250307	171100	119216740	9830	9830	9830	9830	0
220	20250307	171000	119216740	9830	9830	9830	9830	0
221	20250307	170900	119216740	9830	9830	9830	9830	0
222	20250307	170800	119216740	9830	9830	9830	9830	0
223	20250307	170700	119216740	9830	9830	9830	9830	0
224	20250307	170600	119216740	9830	9830	9830	9830	0
225	20250307	170500	119216740	9830	9830	9830	9830	0
226	20250307	170400	119216740	9830	9830	9830	9830	0
227	20250307	170300	119216740	9830	9830	9830	9830	0
228	20250307	170200	119216740	9830	9830	9830	9830	0
229	20250307	170100	119216740	9830	9830	9830	9830	0
230	20250307	170000	119216740	9830	9830	9830	9830	0
231	20250307	165900	119216740	9830	9830	9830	9830	0
232	20250307	165800	119216740	9830	9830	9830	9830	0
233	20250307	165700	119216740	9830	9830	9830	9830	0
234	20250307	165600	119216740	9830	9830	9830	9830	0
235	20250307	165500	119216740	9830	9830	9830	9830	0
236	20250307	165400	119216740	9830	9830	9830	9830	0
237	20250307	165300	119216740	9830	9830	9830	9830	0
238	20250307	165200	119216740	9830	9830	9830	9830	0
239	20250307	165100	119216740	9830	9830	9830	9830	0
240	20250307	165000	119216740	9830	9830	9830	9830	0
241	20250307	164900	119216740	9830	9830	9830	9830	0
242	20250307	164800	119216740	9830	9830	9830	9830	1106
243	20250307	164700	119216740	9830	9830	9830	9830	0
244	20250307	164600	119216740	9830	9830	9830	9830	0
245	20250307	164500	119216740	9830	9830	9830	9830	0
246	20250307	164400	119216740	9830	9830	9830	9830	0
247	20250307	164300	119216740	9830	9830	9830	9830	0
248	20250307	164200	119216740	9830	9830	9830	9830	0
249	20250307	164100	119216740	9830	9830	9830	9830	0
250	20250307	164000	119216740	9830	9830	9830	9830	0
251	20250307	163900	119216740	9830	9830	9830	9830	0
252	20250307	163800	119216740	9830	9830	9830	9830	0
253	20250307	163700	119216740	9830	9830	9830	9830	0
254	20250307	163600	119216740	9830	9830	9830	9830	0
255	20250307	163500	119216740	9830	9830	9830	9830	0
256	20250307	163400	119216740	9830	9830	9830	9830	0
257	20250307	163300	119216740	9830	9830	9830	9830	0
258	20250307	163200	119216740	9830	9830	9830	9830	0
259	20250307	163100	119216740	9830	9830	9830	9830	0
260	20250307	163000	119216740	9830	9830	9830	9830	0
261	20250307	162900	119216740	9830	9830	9830	9830	0
262	20250307	162800	119216740	9830	9830	9830	9830	0
263	20250307	162700	119216740	9830	9830	9830	9830	0
264	20250307	162600	119216740	9830	9830	9830	9830	0
265	20250307	162500	119216740	9830	9830	9830	9830	0
266	20250307	162400	119216740	9830	9830	9830	9830	0
267	20250307	162300	119216740	9830	9830	9830	9830	0
268	20250307	162200	119216740	9830	9830	9830	9830	0
269	20250307	162100	119216740	9830	9830	9830	9830	0
270	20250307	162000	119216740	9830	9830	9830	9830	0
271	20250307	161900	119216740	9830	9830	9830	9830	0
272	20250307	161800	119216740	9830	9830	9830	9830	1106
273	20250307	161700	119216740	9830	9830	9830	9830	0
274	20250307	161600	119216740	9830	9830	9830	9830	0
275	20250307	161500	119216740	9830	9830	9830	9830	0
276	20250307	161400	119216740	9830	9830	9830	9830	0
277	20250307	161300	119216740	9830	9830	9830	9830	0
278	20250307	161200	119216740	9830	9830	9830	9830	0
279	20250307	161100	119216740	9830	9830	9830	9830	0
280	20250307	161000	119216740	9830	9830	9830	9830	0
281	20250307	160900	119216740	9830	9830	9830	9830	0
282	20250307	160800	119216740	9830	9830	9830	9830	0
283	20250307	160700	119216740	9830	9830	9830	9830	0
284	20250307	160600	119216740	9830	9830	9830	9830	0
285	20250307	160500	119216740	9830	9830	9830	9830	0
286	20250307	160400	119216740	9830	9830	9830	9830	0
287	20250307	160300	119216740	9830	9830	9830	9830	0
288	20250307	160200	119216740	9830	9830	9830	9830	0
289	20250307	160100	119216740	9830	9830	9830	9830	0
290	20250307	160000	119216740	9830	9830	9830	9830	0
291	20250307	155900	119216740	9830	9830	9830	9830	0
292	20250307	155800	119216740	9830	9830	9830	9830	0
293	20250307	155700	119216740	9830	9830	9830	9830	0
294	20250307	155600	119216740	9830	9830	9830	9830	0
295	20250307	155500	119216740	9830	9830	9830	9830	0
296	20250307	155400	119216740	9830	9830	9830	9830	0
297	20250307	155300	119216740	9830	9830	9830	9830	0
298	20250307	155200	119216740	9830	9830	9830	9830	0
299	20250307	155100	119216740	9830	9830	9830	9830	0
300	20250307	155000	119216740	9830	9830	9830	9830	0
301	20250307	154900	119216740	9830	9830	9830	9830	0
302	20250307	154800	119216740	9830	9830	9830	9830	1106
303	20250307	154700	119216740	9830	9830	9830	9830	0
304	20250307	154600	119216740	9830	9830	9830	9830	0
305	20250307	154500	119216740	9830	9830	9830	9830	0
306	20250307	154400	119216740	9830	9830	9830	9830	0
307	20250307	154300	119216740	9830	9830	9830	9830	0
308	20250307	154200	119216740	9830	9830	9830	9830	0
309	20250307	154100	119216740	9830	9830	9830	9830	0
310	20250307	154000	119216740	9830	9830	9830	9830	0
311	20250307	153900	119216740	9830	9830	9830	9830	0
312	20250307	153800	119216740	9830	9830	9830	9830	0
313	20250307	153700	119216740	9830	9830	9830	9830	0
314	20250307	153600	119216740	9830	9830	9830	9830	0
315	20250307	153500	119216740	9830	9830	9830	9830	0
316	20250307	153400	119216740	9830	9830	9830	9830	0
317	20250307	153300	119216740	9830	9830	9830	9830	0
318	20250307	153200	119216740	9830	9830	9830	9830	0
319	20250307	153100	119216740	9830	9830	9830	9830	0
320	20250307	153000	119216740	9830	9830	9830	9830	1106
321	20250307	152900	108344760	9840	9840	9840	9840	0
322	20250307	152800	108344760	9840	9840	9840	9840	0
323	20250307	152700	108344760	9840	9840	9840	9840	0
324	20250307	152600	108344760	9840	9840	9840	9840	0
325	20250307	152500	108344760	9840	9840	9840	9840	0
326	20250307	152400	108344760	9840	9840	9840	9840	0
327	20250307	152300	108344760	9840	9840	9840	9840	0
328	20250307	152200	108344760	9840	9840	9840	9840	0
329	20250307	152100	108344760	9840	9840	9840	9840	0
330	20250307	152000	108344760	9840	9840	9840	9840	0
331	20250307	151900	108344760	9840	9840	9840	9840	0
332	20250307	151800	108344760	9840	9840	9840	9840	9
333	20250307	151700	108256200	9900	9900	9900	9900	0
334	20250307	151600	108256200	9900	9900	9900	9900	1
335	20250307	151500	108246300	9840	9840	9840	9840	0
336	20250307	151400	108246300	9840	9840	9840	9840	35
337	20250307	151300	107901900	9840	9840	9840	9840	0
338	20250307	151200	107901900	9840	9840	9840	9840	16
339	20250307	151100	107744460	9840	9840	9840	9840	0
340	20250307	151000	107744460	9840	9840	9840	9840	0
341	20250307	150900	107744460	9840	9840	9840	9840	0
342	20250307	150800	107744460	9840	9840	9840	9840	1
343	20250307	150700	107734620	9820	9820	9820	9820	0
344	20250307	150600	107734620	9820	9820	9820	9820	0
345	20250307	150500	107734620	9820	9820	9820	9820	0
346	20250307	150400	107734620	9820	9820	9820	9820	0
347	20250307	150300	107734620	9820	9820	9820	9820	0
348	20250307	150200	107734620	9820	9860	9860	9820	994
349	20250307	150100	97958150	9920	9920	9920	9920	0
350	20250307	150000	97958150	9920	9870	9920	9870	52
351	20250307	145900	97444760	9870	9870	9870	9870	7
352	20250307	145800	97375670	9880	9880	9880	9880	49
353	20250307	145700	96891550	9940	9940	9940	9940	0
354	20250307	145600	96891550	9940	9940	9940	9940	0
355	20250307	145500	96891550	9940	9940	9940	9940	0
356	20250307	145400	96891550	9940	9940	9940	9940	1
357	20250307	145300	96881610	9950	9950	9950	9950	0
358	20250307	145200	96881610	9950	9950	9950	9950	0
359	20250307	145100	96881610	9950	9950	9950	9950	0
360	20250307	145000	96881610	9950	9950	9950	9950	0
361	20250307	144900	96881610	9950	9950	9950	9950	0
362	20250307	144800	96881610	9950	9950	9950	9950	0
363	20250307	144700	96881610	9950	9950	9950	9950	0
364	20250307	144600	96881610	9950	9950	9950	9950	0
365	20250307	144500	96881610	9950	9950	9950	9950	0
366	20250307	144400	96881610	9950	9950	9950	9950	0
367	20250307	144300	96881610	9950	9950	9950	9950	0
368	20250307	144200	96881610	9950	9950	9950	9950	0
369	20250307	144100	96881610	9950	9950	9950	9950	0
370	20250307	144000	96881610	9950	9950	9950	9950	0
371	20250307	143900	96881610	9950	9950	9950	9950	0
372	20250307	143800	96881610	9950	9950	9950	9950	0
373	20250307	143700	96881610	9950	9950	9950	9950	0
374	20250307	143600	96881610	9950	9950	9950	9950	0
375	20250307	143500	96881610	9950	9950	9950	9950	100
376	20250307	143400	95886610	9960	9960	9960	9960	0
377	20250307	143300	95886610	9960	9960	9960	9960	0
378	20250307	143200	95886610	9960	9960	9960	9960	0
379	20250307	143100	95886610	9960	9960	9960	9960	0
380	20250307	143000	95886610	9960	9930	9960	9930	400
381	20250307	142900	91909360	9860	9860	9860	9860	0
382	20250307	142800	91909360	9860	9860	9860	9860	0
383	20250307	142700	91909360	9860	9860	9860	9860	0
384	20250307	142600	91909360	9860	9860	9860	9860	0
385	20250307	142500	91909360	9860	9860	9860	9860	0
386	20250307	142400	91909360	9860	9860	9860	9860	15
387	20250307	142300	91761460	9860	9860	9860	9860	0
388	20250307	142200	91761460	9860	9860	9860	9860	0
389	20250307	142100	91761460	9860	9860	9860	9860	0
390	20250307	142000	91761460	9860	9860	9860	9860	0
391	20250307	141900	91761460	9860	9860	9860	9860	16
392	20250307	141800	91603700	9960	9960	9960	9960	0
393	20250307	141700	91603700	9960	9880	9960	9880	300
394	20250307	141600	88630650	9880	9880	9880	9880	0
395	20250307	141500	88630650	9880	9880	9880	9880	0
396	20250307	141400	88630650	9880	9880	9880	9880	4
397	20250307	141300	88591130	9850	9850	9850	9850	439
398	20250307	141200	84266980	9850	9860	9860	9850	10
399	20250307	141100	84168440	9850	9850	9850	9850	1172
400	20250307	141000	72624240	9860	9860	9860	9860	5
401	20250307	140900	72574940	9860	9860	9860	9860	0
402	20250307	140800	72574940	9860	9860	9860	9860	5
403	20250307	140700	72525640	9860	9860	9860	9860	0
404	20250307	140600	72525640	9860	9860	9860	9860	0
405	20250307	140500	72525640	9860	9880	9880	9860	1527
406	20250307	140400	57463010	9880	9880	9880	9880	0
407	20250307	140300	57463010	9880	9880	9880	9880	0
408	20250307	140200	57463010	9880	9880	9880	9880	0
409	20250307	140100	57463010	9880	9880	9880	9880	0
410	20250307	140000	57463010	9880	9880	9880	9880	0
411	20250307	135900	57463010	9880	9880	9880	9880	0
412	20250307	135800	57463010	9880	9880	9880	9880	284
413	20250307	135700	54657090	9880	9880	9880	9880	0
414	20250307	135600	54657090	9880	9880	9880	9880	0
415	20250307	135500	54657090	9880	9880	9880	9880	101
416	20250307	135400	53659210	9920	9920	9920	9920	0
417	20250307	135300	53659210	9920	9920	9920	9920	0
418	20250307	135200	53659210	9920	9920	9920	9920	0
419	20250307	135100	53659210	9920	9920	9920	9920	0
420	20250307	135000	53659210	9920	9920	9920	9920	0
421	20250307	134900	53659210	9920	9920	9920	9920	0
422	20250307	134800	53659210	9920	9920	9920	9920	0
423	20250307	134700	53659210	9920	9920	9920	9920	0
424	20250307	134600	53659210	9920	9920	9920	9920	0
425	20250307	134500	53659210	9920	9920	9920	9920	0
426	20250307	134400	53659210	9920	9920	9920	9920	0
427	20250307	134300	53659210	9920	9920	9920	9920	100
428	20250307	134200	52667210	9920	9920	9920	9920	0
429	20250307	134100	52667210	9920	9920	9920	9920	0
430	20250307	134000	52667210	9920	9920	9920	9920	0
431	20250307	133900	52667210	9920	9920	9920	9920	0
432	20250307	133800	52667210	9920	9920	9920	9920	1
433	20250307	133700	52657290	9920	9920	9920	9920	0
434	20250307	133600	52657290	9920	9920	9920	9920	0
435	20250307	133500	52657290	9920	9920	9920	9920	0
436	20250307	133400	52657290	9920	9920	9920	9920	0
437	20250307	133300	52657290	9920	9920	9920	9920	2
438	20250307	133200	52637450	9880	9880	9880	9880	0
439	20250307	133100	52637450	9880	9880	9880	9880	0
440	20250307	133000	52637450	9880	9880	9880	9880	0
441	20250307	132900	52637450	9880	9880	9880	9880	0
442	20250307	132800	52637450	9880	9880	9880	9880	0
443	20250307	132700	52637450	9880	9880	9880	9880	1
444	20250307	132600	52627570	9920	9920	9920	9920	0
445	20250307	132500	52627570	9920	9920	9920	9920	0
446	20250307	132400	52627570	9920	9920	9920	9920	0
447	20250307	132300	52627570	9920	9920	9920	9920	0
448	20250307	132200	52627570	9920	9920	9920	9920	0
449	20250307	132100	52627570	9920	9920	9920	9920	0
450	20250307	132000	52627570	9920	9920	9920	9920	0
451	20250307	131900	52627570	9920	9920	9920	9920	40
452	20250307	131800	52230770	9920	9920	9920	9920	0
453	20250307	131700	52230770	9920	9920	9920	9920	0
454	20250307	131600	52230770	9920	9920	9920	9920	0
455	20250307	131500	52230770	9920	9920	9920	9920	0
456	20250307	131400	52230770	9920	9920	9920	9920	0
457	20250307	131300	52230770	9920	9920	9920	9920	3
458	20250307	131200	52201010	9880	9880	9880	9880	0
459	20250307	131100	52201010	9880	9880	9880	9880	0
460	20250307	131000	52201010	9880	9880	9880	9880	0
461	20250307	130900	52201010	9880	9880	9880	9880	34
462	20250307	130800	51865090	9910	9910	9910	9910	0
463	20250307	130700	51865090	9910	9910	9910	9910	0
464	20250307	130600	51865090	9910	9910	9910	9910	3
465	20250307	130500	51835360	9890	9890	9890	9890	0
466	20250307	130400	51835360	9890	9890	9890	9890	0
467	20250307	130300	51835360	9890	9890	9890	9890	0
468	20250307	130200	51835360	9890	9890	9890	9890	0
469	20250307	130100	51835360	9890	9890	9890	9890	0
470	20250307	130000	51835360	9890	9890	9890	9890	0
471	20250307	125900	51835360	9890	9890	9890	9890	25
472	20250307	125800	51588110	9880	9880	9880	9880	0
473	20250307	125700	51588110	9880	9880	9880	9880	0
474	20250307	125600	51588110	9880	9880	9880	9880	0
475	20250307	125500	51588110	9880	9880	9880	9880	0
476	20250307	125400	51588110	9880	9880	9880	9880	0
477	20250307	125300	51588110	9880	9880	9880	9880	0
478	20250307	125200	51588110	9880	9880	9880	9880	0
479	20250307	125100	51588110	9880	9880	9880	9880	0
480	20250307	125000	51588110	9880	9880	9880	9880	0
481	20250307	124900	51588110	9880	9880	9880	9880	0
482	20250307	124800	51588110	9880	9880	9880	9880	0
483	20250307	124700	51588110	9880	9880	9880	9880	39
484	20250307	124600	51202790	9880	9880	9880	9880	0
485	20250307	124500	51202790	9880	9880	9880	9880	1
486	20250307	124400	51192910	9880	9880	9880	9880	29
487	20250307	124300	50906390	9880	9880	9880	9880	0
488	20250307	124200	50906390	9880	9880	9880	9880	0
489	20250307	124100	50906390	9880	9880	9880	9880	2
490	20250307	124000	50886630	9880	9890	9890	9880	7
491	20250307	123900	50817420	9930	9930	9930	9930	0
492	20250307	123800	50817420	9930	9930	9930	9930	0
493	20250307	123700	50817420	9930	9930	9930	9930	0
494	20250307	123600	50817420	9930	9930	9930	9930	0
495	20250307	123500	50817420	9930	9930	9930	9930	0
496	20250307	123400	50817420	9930	9930	9930	9930	0
497	20250307	123300	50817420	9930	9930	9930	9930	0
498	20250307	123200	50817420	9930	9920	9930	9920	4
499	20250307	123100	50777730	9890	9890	9890	9890	0
500	20250307	123000	50777730	9890	9890	9890	9890	2
501	20250307	122900	50757950	9890	9890	9890	9890	0
502	20250307	122800	50757950	9890	9890	9890	9890	0
503	20250307	122700	50757950	9890	9890	9890	9890	8
504	20250307	122600	50678830	9880	9880	9880	9880	0
505	20250307	122500	50678830	9880	9880	9880	9880	0
506	20250307	122400	50678830	9880	9880	9880	9880	0
507	20250307	122300	50678830	9880	9880	9880	9880	0
508	20250307	122200	50678830	9880	9880	9880	9880	100
509	20250307	122100	49690830	9880	9880	9880	9880	0
510	20250307	122000	49690830	9880	9880	9880	9880	0
511	20250307	121900	49690830	9880	9880	9880	9880	100
512	20250307	121800	48702830	9880	9940	9940	9880	288
513	20250307	121700	45855190	9890	9890	9890	9890	0
514	20250307	121600	45855190	9890	9890	9890	9890	50
515	20250307	121500	45360690	9890	9890	9890	9890	0
516	20250307	121400	45360690	9890	9890	9890	9890	50
517	20250307	121300	44866190	9890	9890	9890	9890	0
518	20250307	121200	44866190	9890	9890	9890	9890	0
519	20250307	121100	44866190	9890	9890	9890	9890	181
520	20250307	121000	43076100	9890	9890	9890	9890	8
521	20250307	120900	42996980	9900	9900	9900	9900	12
522	20250307	120800	42878180	9900	9900	9900	9900	0
523	20250307	120700	42878180	9900	9900	9900	9900	0
524	20250307	120600	42878180	9900	9900	9900	9900	3
525	20250307	120500	42848480	9900	9900	9900	9900	3
526	20250307	120400	42818780	9900	9900	9900	9900	0
527	20250307	120300	42818780	9900	9900	9900	9900	10
528	20250307	120200	42719780	9900	9900	9900	9900	0
529	20250307	120100	42719780	9900	9900	9900	9900	0
530	20250307	120000	42719780	9900	9900	9900	9900	0
531	20250307	115900	42719780	9900	9900	9900	9900	0
532	20250307	115800	42719780	9900	9900	9900	9900	0
533	20250307	115700	42719780	9900	9900	9900	9900	0
534	20250307	115600	42719780	9900	9900	9900	9900	0
535	20250307	115500	42719780	9900	9900	9900	9900	0
536	20250307	115400	42719780	9900	9900	9900	9900	0
537	20250307	115300	42719780	9900	9900	9900	9900	0
538	20250307	115200	42719780	9900	9900	9900	9900	0
539	20250307	115100	42719780	9900	9900	9900	9900	0
540	20250307	115000	42719780	9900	9900	9900	9900	0
541	20250307	114900	42719780	9900	9900	9900	9900	3
542	20250307	114800	42690080	9900	9900	9900	9900	105
543	20250307	114700	41650580	9900	9900	9900	9900	400
544	20250307	114600	37690580	9900	9900	9900	9900	100
545	20250307	114500	36700580	9910	9910	9910	9910	0
546	20250307	114400	36700580	9910	9910	9910	9910	0
547	20250307	114300	36700580	9910	9910	9910	9910	0
548	20250307	114200	36700580	9910	9900	9910	9900	551
549	20250307	114100	31245170	9900	9910	9910	9900	350
550	20250307	114000	27777910	9910	9910	9910	9910	300
551	20250307	113900	24804910	9910	9910	9910	9910	0
552	20250307	113800	24804910	9910	9910	9910	9910	0
553	20250307	113700	24804910	9910	9910	9910	9910	0
554	20250307	113600	24804910	9910	9910	9910	9910	0
555	20250307	113500	24804910	9910	9910	9910	9910	0
556	20250307	113400	24804910	9910	9910	9910	9910	0
557	20250307	113300	24804910	9910	9910	9910	9910	0
558	20250307	113200	24804910	9910	9910	9910	9910	0
559	20250307	113100	24804910	9910	9910	9910	9910	0
560	20250307	113000	24804910	9910	9910	9910	9910	114
561	20250307	112900	23675170	9910	9910	9910	9910	8
562	20250307	112800	23595890	9910	9910	9910	9910	10
563	20250307	112700	23496790	9950	9950	9950	9950	238
564	20250307	112600	21128690	9950	9950	9950	9950	0
565	20250307	112500	21128690	9950	9950	9950	9950	0
566	20250307	112400	21128690	9950	9940	9950	9940	262
567	20250307	112300	18522570	9910	9910	9910	9910	9
568	20250307	112200	18433380	9940	9940	9940	9940	1
569	20250307	112100	18423440	9940	9940	9940	9940	3
570	20250307	112000	18393620	9940	9940	9940	9940	0
571	20250307	111900	18393620	9940	9940	9940	9940	0
572	20250307	111800	18393620	9940	9940	9940	9940	1
573	20250307	111700	18383680	9930	9930	9930	9930	0
574	20250307	111600	18383680	9930	9930	9930	9930	0
575	20250307	111500	18383680	9930	9930	9930	9930	0
576	20250307	111400	18383680	9930	9930	9930	9930	0
577	20250307	111300	18383680	9930	9930	9930	9930	0
578	20250307	111200	18383680	9930	9930	9930	9930	0
579	20250307	111100	18383680	9930	9930	9930	9930	0
580	20250307	111000	18383680	9930	9930	9930	9930	0
581	20250307	110900	18383680	9930	9930	9930	9930	0
582	20250307	110800	18383680	9930	9930	9930	9930	0
583	20250307	110700	18383680	9930	9930	9930	9930	0
584	20250307	110600	18383680	9930	9930	9930	9930	0
585	20250307	110500	18383680	9930	9930	9930	9930	146
586	20250307	110400	16933900	9930	9930	9930	9930	0
587	20250307	110300	16933900	9930	9930	9930	9930	0
588	20250307	110200	16933900	9930	9930	9930	9930	0
589	20250307	110100	16933900	9930	9910	9930	9910	12
590	20250307	110000	16814940	9910	9910	9910	9910	0
591	20250307	105900	16814940	9910	9910	9910	9910	10
592	20250307	105800	16715840	9900	9900	9900	9900	0
593	20250307	105700	16715840	9900	9900	9900	9900	0
594	20250307	105600	16715840	9900	9900	9900	9900	0
595	20250307	105500	16715840	9900	9900	9900	9900	0
596	20250307	105400	16715840	9900	9900	9900	9900	0
597	20250307	105300	16715840	9900	9900	9900	9900	0
598	20250307	105200	16715840	9900	9900	9900	9900	0
599	20250307	105100	16715840	9900	9900	9900	9900	0
600	20250307	105000	16715840	9900	9900	9900	9900	0
601	20250307	104900	16715840	9900	9900	9900	9900	0
602	20250307	104800	16715840	9900	9900	9900	9900	0
603	20250307	104700	16715840	9900	9900	9900	9900	0
604	20250307	104600	16715840	9900	9900	9900	9900	0
605	20250307	104500	16715840	9900	9900	9900	9900	0
606	20250307	104400	16715840	9900	9900	9900	9900	0
607	20250307	104300	16715840	9900	9900	9900	9900	0
608	20250307	104200	16715840	9900	9900	9900	9900	0
609	20250307	104100	16715840	9900	9900	9900	9900	0
610	20250307	104000	16715840	9900	9900	9900	9900	0
611	20250307	103900	16715840	9900	9900	9900	9900	0
612	20250307	103800	16715840	9900	9900	9900	9900	0
613	20250307	103700	16715840	9900	9900	9900	9900	0
614	20250307	103600	16715840	9900	9900	9900	9900	0
615	20250307	103500	16715840	9900	9900	9900	9900	0
616	20250307	103400	16715840	9900	9900	9900	9900	0
617	20250307	103300	16715840	9900	9900	9900	9900	74
618	20250307	103200	15983240	9900	9910	9910	9900	300
619	20250307	103100	13011220	9910	9910	9910	9910	0
620	20250307	103000	13011220	9910	9910	9910	9910	0
621	20250307	102900	13011220	9910	9910	9910	9910	0
622	20250307	102800	13011220	9910	9910	9910	9910	0
623	20250307	102700	13011220	9910	9910	9910	9910	0
624	20250307	102600	13011220	9910	9910	9910	9910	0
625	20250307	102500	13011220	9910	9910	9910	9910	0
626	20250307	102400	13011220	9910	9910	9910	9910	1
627	20250307	102300	13001310	9940	9940	9940	9940	0
628	20250307	102200	13001310	9940	9940	9940	9940	0
629	20250307	102100	13001310	9940	9940	9940	9940	0
630	20250307	102000	13001310	9940	9900	9940	9900	71
631	20250307	101900	12298070	9900	9910	9910	9900	100
632	20250307	101800	11307870	9900	9900	9900	9900	0
633	20250307	101700	11307870	9900	9930	9930	9900	151
634	20250307	101600	9812790	9930	9930	9930	9930	3
635	20250307	101500	9783000	9910	9910	9910	9910	0
636	20250307	101400	9783000	9910	9910	9910	9910	0
637	20250307	101300	9783000	9910	9910	9910	9910	200
638	20250307	101200	7801000	9930	9920	9930	9920	58
639	20250307	101100	7225630	9920	9920	9920	9920	0
640	20250307	101000	7225630	9920	9920	9920	9920	3
641	20250307	100900	7195870	9900	9900	9900	9900	0
642	20250307	100800	7195870	9900	9900	9900	9900	115
643	20250307	100700	6057370	9900	9900	9900	9900	0
644	20250307	100600	6057370	9900	9900	9900	9900	0
645	20250307	100500	6057370	9900	9900	9900	9900	0
646	20250307	100400	6057370	9900	9900	9900	9900	0
647	20250307	100300	6057370	9900	9900	9900	9900	120
648	20250307	100200	4869370	9900	9900	9900	9900	0
649	20250307	100100	4869370	9900	9900	9900	9900	0
650	20250307	100000	4869370	9900	9900	9900	9900	0
651	20250307	095900	4869370	9900	9900	9900	9900	0
652	20250307	095800	4869370	9900	9910	9910	9900	202
653	20250307	095700	2869550	9930	9930	9930	9930	0
654	20250307	095600	2869550	9930	9930	9930	9930	0
655	20250307	095500	2869550	9930	9930	9930	9930	0
656	20250307	095400	2869550	9930	9930	9930	9930	0
657	20250307	095300	2869550	9930	9930	9930	9930	0
658	20250307	095200	2869550	9930	9930	9930	9930	0
659	20250307	095100	2869550	9930	9930	9930	9930	0
660	20250307	095000	2869550	9930	9930	9930	9930	0
661	20250307	094900	2869550	9930	9930	9930	9930	0
662	20250307	094800	2869550	9930	9930	9930	9930	0
663	20250307	094700	2869550	9930	9930	9930	9930	0
664	20250307	094600	2869550	9930	9930	9930	9930	3
665	20250307	094500	2839760	9880	9880	9880	9880	0
666	20250307	094400	2839760	9880	9880	9880	9880	0
667	20250307	094300	2839760	9880	9880	9880	9880	0
668	20250307	094200	2839760	9880	9880	9880	9880	0
669	20250307	094100	2839760	9880	9880	9880	9880	12
670	20250307	094000	2721200	9880	9880	9880	9880	0
671	20250307	093900	2721200	9880	9880	9880	9880	0
672	20250307	093800	2721200	9880	9880	9880	9880	0
673	20250307	093700	2721200	9880	9880	9880	9880	1
674	20250307	093600	2711320	9880	9880	9880	9880	1
675	20250307	093500	2701440	9920	9920	9920	9920	0
676	20250307	093400	2701440	9920	9920	9920	9920	0
677	20250307	093300	2701440	9920	9920	9920	9920	1
678	20250307	093200	2691520	9930	9930	9930	9930	0
679	20250307	093100	2691520	9930	9930	9930	9930	0
680	20250307	093000	2691520	9930	9930	9930	9930	5
681	20250307	092900	2641870	9880	9880	9880	9880	0
682	20250307	092800	2641870	9880	9880	9880	9880	0
683	20250307	092700	2641870	9880	9880	9880	9880	0
684	20250307	092600	2641870	9880	9880	9880	9880	10
685	20250307	092500	2543070	9880	9880	9880	9880	0
686	20250307	092400	2543070	9880	9880	9880	9880	1
687	20250307	092300	2533190	9880	9890	9890	9880	51
688	20250307	092200	2029210	9960	9960	9960	9960	0
689	20250307	092100	2029210	9960	9960	9960	9960	0
690	20250307	092000	2029210	9960	9960	9960	9960	0
691	20250307	091900	2029210	9960	9960	9960	9960	0
692	20250307	091800	2029210	9960	9960	9960	9960	0
693	20250307	091700	2029210	9960	9960	9960	9960	35
694	20250307	091600	1680610	9930	9930	9930	9930	0
695	20250307	091500	1680610	9930	9920	9930	9920	29
696	20250307	091400	1392680	9870	9870	9870	9870	0
697	20250307	091300	1392680	9870	9870	9870	9870	0
698	20250307	091200	1392680	9870	9870	9870	9870	0
699	20250307	091100	1392680	9870	9870	9870	9870	0
700	20250307	091000	1392680	9870	9870	9870	9870	0
701	20250307	090900	1392680	9870	9870	9870	9870	0
702	20250307	090800	1392680	9870	9900	9900	9870	38
703	20250307	090700	1017520	9990	9990	9990	9990	0
704	20250307	090600	1017520	9990	9990	9990	9990	0
705	20250307	090500	1017520	9990	9990	9990	9990	0
706	20250307	090400	1017520	9990	9990	9990	9990	0
707	20250307	090300	1017520	9990	9980	9990	9960	23
708	20250307	090200	788000	9850	9850	9850	9850	0
709	20250307	090100	788000	9850	9850	9850	9850	0
710	20250307	090000	788000	9850	9850	9850	9850	80