KissMeData/215360/min/candle-20250310.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250310	204800	115499620	9800	9800	9800	9800	174
3	20250310	204700	115499620	9800	9800	9800	9800	0
4	20250310	204600	115499620	9800	9800	9800	9800	0
5	20250310	204500	115499620	9800	9800	9800	9800	0
6	20250310	204400	115499620	9800	9800	9800	9800	0
7	20250310	204300	115499620	9800	9800	9800	9800	0
8	20250310	204200	115499620	9800	9800	9800	9800	0
9	20250310	204100	115499620	9800	9800	9800	9800	0
10	20250310	204000	115499620	9800	9800	9800	9800	0
11	20250310	203900	115499620	9800	9800	9800	9800	0
12	20250310	203800	115499620	9800	9800	9800	9800	0
13	20250310	203700	115499620	9800	9800	9800	9800	0
14	20250310	203600	115499620	9800	9800	9800	9800	0
15	20250310	203500	115499620	9800	9800	9800	9800	0
16	20250310	203400	115499620	9800	9800	9800	9800	0
17	20250310	203300	115499620	9800	9800	9800	9800	0
18	20250310	203200	115499620	9800	9800	9800	9800	0
19	20250310	203100	115499620	9800	9800	9800	9800	0
20	20250310	203000	115499620	9800	9800	9800	9800	0
21	20250310	202900	115499620	9800	9800	9800	9800	0
22	20250310	202800	115499620	9800	9800	9800	9800	0
23	20250310	202700	115499620	9800	9800	9800	9800	0
24	20250310	202600	115499620	9800	9800	9800	9800	0
25	20250310	202500	115499620	9800	9800	9800	9800	0
26	20250310	202400	115499620	9800	9800	9800	9800	0
27	20250310	202300	115499620	9800	9800	9800	9800	0
28	20250310	202200	115499620	9800	9800	9800	9800	0
29	20250310	202100	115499620	9800	9800	9800	9800	0
30	20250310	202000	115499620	9800	9800	9800	9800	0
31	20250310	201900	115499620	9800	9800	9800	9800	0
32	20250310	201800	115499620	9800	9800	9800	9800	174
33	20250310	201700	115499620	9800	9800	9800	9800	0
34	20250310	201600	115499620	9800	9800	9800	9800	0
35	20250310	201500	115499620	9800	9800	9800	9800	0
36	20250310	201400	115499620	9800	9800	9800	9800	0
37	20250310	201300	115499620	9800	9800	9800	9800	0
38	20250310	201200	115499620	9800	9800	9800	9800	0
39	20250310	201100	115499620	9800	9800	9800	9800	0
40	20250310	201000	115499620	9800	9800	9800	9800	0
41	20250310	200900	115499620	9800	9800	9800	9800	0
42	20250310	200800	115499620	9800	9800	9800	9800	0
43	20250310	200700	115499620	9800	9800	9800	9800	0
44	20250310	200600	115499620	9800	9800	9800	9800	0
45	20250310	200500	115499620	9800	9800	9800	9800	0
46	20250310	200400	115499620	9800	9800	9800	9800	0
47	20250310	200300	115499620	9800	9800	9800	9800	0
48	20250310	200200	115499620	9800	9800	9800	9800	0
49	20250310	200100	115499620	9800	9800	9800	9800	0
50	20250310	200000	115499620	9800	9800	9800	9800	0
51	20250310	195900	115499620	9800	9800	9800	9800	0
52	20250310	195800	115499620	9800	9800	9800	9800	0
53	20250310	195700	115499620	9800	9800	9800	9800	0
54	20250310	195600	115499620	9800	9800	9800	9800	0
55	20250310	195500	115499620	9800	9800	9800	9800	0
56	20250310	195400	115499620	9800	9800	9800	9800	0
57	20250310	195300	115499620	9800	9800	9800	9800	0
58	20250310	195200	115499620	9800	9800	9800	9800	0
59	20250310	195100	115499620	9800	9800	9800	9800	0
60	20250310	195000	115499620	9800	9800	9800	9800	0
61	20250310	194900	115499620	9800	9800	9800	9800	0
62	20250310	194800	115499620	9800	9800	9800	9800	174
63	20250310	194700	115499620	9800	9800	9800	9800	0
64	20250310	194600	115499620	9800	9800	9800	9800	0
65	20250310	194500	115499620	9800	9800	9800	9800	0
66	20250310	194400	115499620	9800	9800	9800	9800	0
67	20250310	194300	115499620	9800	9800	9800	9800	0
68	20250310	194200	115499620	9800	9800	9800	9800	0
69	20250310	194100	115499620	9800	9800	9800	9800	0
70	20250310	194000	115499620	9800	9800	9800	9800	0
71	20250310	193900	115499620	9800	9800	9800	9800	0
72	20250310	193800	115499620	9800	9800	9800	9800	0
73	20250310	193700	115499620	9800	9800	9800	9800	0
74	20250310	193600	115499620	9800	9800	9800	9800	0
75	20250310	193500	115499620	9800	9800	9800	9800	0
76	20250310	193400	115499620	9800	9800	9800	9800	0
77	20250310	193300	115499620	9800	9800	9800	9800	0
78	20250310	193200	115499620	9800	9800	9800	9800	0
79	20250310	193100	115499620	9800	9800	9800	9800	0
80	20250310	193000	115499620	9800	9800	9800	9800	0
81	20250310	192900	115499620	9800	9800	9800	9800	0
82	20250310	192800	115499620	9800	9800	9800	9800	0
83	20250310	192700	115499620	9800	9800	9800	9800	0
84	20250310	192600	115499620	9800	9800	9800	9800	0
85	20250310	192500	115499620	9800	9800	9800	9800	0
86	20250310	192400	115499620	9800	9800	9800	9800	0
87	20250310	192300	115499620	9800	9800	9800	9800	0
88	20250310	192200	115499620	9800	9800	9800	9800	0
89	20250310	192100	115499620	9800	9800	9800	9800	0
90	20250310	192000	115499620	9800	9800	9800	9800	0
91	20250310	191900	115499620	9800	9800	9800	9800	0
92	20250310	191800	115499620	9800	9800	9800	9800	174
93	20250310	191700	115499620	9800	9800	9800	9800	0
94	20250310	191600	115499620	9800	9800	9800	9800	0
95	20250310	191500	115499620	9800	9800	9800	9800	0
96	20250310	191400	115499620	9800	9800	9800	9800	0
97	20250310	191300	115499620	9800	9800	9800	9800	0
98	20250310	191200	115499620	9800	9800	9800	9800	0
99	20250310	191100	115499620	9800	9800	9800	9800	0
100	20250310	191000	115499620	9800	9800	9800	9800	0
101	20250310	190900	115499620	9800	9800	9800	9800	0
102	20250310	190800	115499620	9800	9800	9800	9800	0
103	20250310	190700	115499620	9800	9800	9800	9800	0
104	20250310	190600	115499620	9800	9800	9800	9800	0
105	20250310	190500	115499620	9800	9800	9800	9800	0
106	20250310	190400	115499620	9800	9800	9800	9800	0
107	20250310	190300	115499620	9800	9800	9800	9800	0
108	20250310	190200	115499620	9800	9800	9800	9800	0
109	20250310	190100	115499620	9800	9800	9800	9800	0
110	20250310	190000	115499620	9800	9800	9800	9800	0
111	20250310	185900	115499620	9800	9800	9800	9800	0
112	20250310	185800	115499620	9800	9800	9800	9800	0
113	20250310	185700	115499620	9800	9800	9800	9800	0
114	20250310	185600	115499620	9800	9800	9800	9800	0
115	20250310	185500	115499620	9800	9800	9800	9800	0
116	20250310	185400	115499620	9800	9800	9800	9800	0
117	20250310	185300	115499620	9800	9800	9800	9800	0
118	20250310	185200	115499620	9800	9800	9800	9800	0
119	20250310	185100	115499620	9800	9800	9800	9800	0
120	20250310	185000	115499620	9800	9800	9800	9800	0
121	20250310	184900	115499620	9800	9800	9800	9800	0
122	20250310	184800	115499620	9800	9800	9800	9800	174
123	20250310	184700	115499620	9800	9800	9800	9800	0
124	20250310	184600	115499620	9800	9800	9800	9800	0
125	20250310	184500	115499620	9800	9800	9800	9800	0
126	20250310	184400	115499620	9800	9800	9800	9800	0
127	20250310	184300	115499620	9800	9800	9800	9800	0
128	20250310	184200	115499620	9800	9800	9800	9800	0
129	20250310	184100	115499620	9800	9800	9800	9800	0
130	20250310	184000	115499620	9800	9800	9800	9800	0
131	20250310	183900	115499620	9800	9800	9800	9800	0
132	20250310	183800	115499620	9800	9800	9800	9800	0
133	20250310	183700	115499620	9800	9800	9800	9800	0
134	20250310	183600	115499620	9800	9800	9800	9800	0
135	20250310	183500	115499620	9800	9800	9800	9800	0
136	20250310	183400	115499620	9800	9800	9800	9800	0
137	20250310	183300	115499620	9800	9800	9800	9800	0
138	20250310	183200	115499620	9800	9800	9800	9800	0
139	20250310	183100	115499620	9800	9800	9800	9800	0
140	20250310	183000	115499620	9800	9800	9800	9800	0
141	20250310	182900	115499620	9800	9800	9800	9800	0
142	20250310	182800	115499620	9800	9800	9800	9800	0
143	20250310	182700	115499620	9800	9800	9800	9800	0
144	20250310	182600	115499620	9800	9800	9800	9800	0
145	20250310	182500	115499620	9800	9800	9800	9800	0
146	20250310	182400	115499620	9800	9800	9800	9800	0
147	20250310	182300	115499620	9800	9800	9800	9800	0
148	20250310	182200	115499620	9800	9800	9800	9800	0
149	20250310	182100	115499620	9800	9800	9800	9800	0
150	20250310	182000	115499620	9800	9800	9800	9800	0
151	20250310	181900	115499620	9800	9800	9800	9800	0
152	20250310	181800	115499620	9800	9800	9800	9800	174
153	20250310	181700	115499620	9800	9800	9800	9800	0
154	20250310	181600	115499620	9800	9800	9800	9800	0
155	20250310	181500	115499620	9800	9800	9800	9800	0
156	20250310	181400	115499620	9800	9800	9800	9800	0
157	20250310	181300	115499620	9800	9800	9800	9800	0
158	20250310	181200	115499620	9800	9800	9800	9800	0
159	20250310	181100	115499620	9800	9800	9800	9800	0
160	20250310	181000	115499620	9800	9800	9800	9800	0
161	20250310	180900	115499620	9800	9800	9800	9800	0
162	20250310	180800	115499620	9800	9800	9800	9800	0
163	20250310	180700	115499620	9800	9800	9800	9800	0
164	20250310	180600	115499620	9800	9800	9800	9800	0
165	20250310	180500	115499620	9800	9800	9800	9800	0
166	20250310	180400	115499620	9800	9800	9800	9800	0
167	20250310	180300	115499620	9800	9800	9800	9800	0
168	20250310	180200	115499620	9800	9800	9800	9800	0
169	20250310	180100	115499620	9800	9800	9800	9800	0
170	20250310	180000	115499620	9800	9800	9800	9800	0
171	20250310	175900	115499620	9800	9800	9800	9800	0
172	20250310	175800	115499620	9800	9800	9800	9800	0
173	20250310	175700	115499620	9800	9800	9800	9800	0
174	20250310	175600	115499620	9800	9800	9800	9800	0
175	20250310	175500	115499620	9800	9800	9800	9800	0
176	20250310	175400	115499620	9800	9800	9800	9800	0
177	20250310	175300	115499620	9800	9800	9800	9800	0
178	20250310	175200	115499620	9800	9800	9800	9800	0
179	20250310	175100	115499620	9800	9800	9800	9800	0
180	20250310	175000	115499620	9800	9800	9800	9800	0
181	20250310	174900	115499620	9800	9800	9800	9800	0
182	20250310	174800	115499620	9800	9800	9800	9800	174
183	20250310	174700	115499620	9800	9800	9800	9800	0
184	20250310	174600	115499620	9800	9800	9800	9800	0
185	20250310	174500	115499620	9800	9800	9800	9800	0
186	20250310	174400	115499620	9800	9800	9800	9800	0
187	20250310	174300	115499620	9800	9800	9800	9800	0
188	20250310	174200	115499620	9800	9800	9800	9800	0
189	20250310	174100	115499620	9800	9800	9800	9800	0
190	20250310	174000	115499620	9800	9800	9800	9800	0
191	20250310	173900	115499620	9800	9800	9800	9800	0
192	20250310	173800	115499620	9800	9800	9800	9800	0
193	20250310	173700	115499620	9800	9800	9800	9800	0
194	20250310	173600	115499620	9800	9800	9800	9800	0
195	20250310	173500	115499620	9800	9800	9800	9800	0
196	20250310	173400	115499620	9800	9800	9800	9800	0
197	20250310	173300	115499620	9800	9800	9800	9800	0
198	20250310	173200	115499620	9800	9800	9800	9800	0
199	20250310	173100	115499620	9800	9800	9800	9800	0
200	20250310	173000	115499620	9800	9800	9800	9800	0
201	20250310	172900	115499620	9800	9800	9800	9800	0
202	20250310	172800	115499620	9800	9800	9800	9800	0
203	20250310	172700	115499620	9800	9800	9800	9800	0
204	20250310	172600	115499620	9800	9800	9800	9800	0
205	20250310	172500	115499620	9800	9800	9800	9800	0
206	20250310	172400	115499620	9800	9800	9800	9800	0
207	20250310	172300	115499620	9800	9800	9800	9800	0
208	20250310	172200	115499620	9800	9800	9800	9800	0
209	20250310	172100	115499620	9800	9800	9800	9800	0
210	20250310	172000	115499620	9800	9800	9800	9800	0
211	20250310	171900	115499620	9800	9800	9800	9800	0
212	20250310	171800	115499620	9800	9800	9800	9800	174
213	20250310	171700	115499620	9800	9800	9800	9800	0
214	20250310	171600	115499620	9800	9800	9800	9800	0
215	20250310	171500	115499620	9800	9800	9800	9800	0
216	20250310	171400	115499620	9800	9800	9800	9800	0
217	20250310	171300	115499620	9800	9800	9800	9800	0
218	20250310	171200	115499620	9800	9800	9800	9800	0
219	20250310	171100	115499620	9800	9800	9800	9800	0
220	20250310	171000	115499620	9800	9800	9800	9800	0
221	20250310	170900	115499620	9800	9800	9800	9800	0
222	20250310	170800	115499620	9800	9800	9800	9800	0
223	20250310	170700	115499620	9800	9800	9800	9800	0
224	20250310	170600	115499620	9800	9800	9800	9800	0
225	20250310	170500	115499620	9800	9800	9800	9800	0
226	20250310	170400	115499620	9800	9800	9800	9800	0
227	20250310	170300	115499620	9800	9800	9800	9800	0
228	20250310	170200	115499620	9800	9800	9800	9800	0
229	20250310	170100	115499620	9800	9800	9800	9800	0
230	20250310	170000	115499620	9800	9800	9800	9800	0
231	20250310	165900	115499620	9800	9800	9800	9800	0
232	20250310	165800	115499620	9800	9800	9800	9800	0
233	20250310	165700	115499620	9800	9800	9800	9800	0
234	20250310	165600	115499620	9800	9800	9800	9800	0
235	20250310	165500	115499620	9800	9800	9800	9800	0
236	20250310	165400	115499620	9800	9800	9800	9800	0
237	20250310	165300	115499620	9800	9800	9800	9800	0
238	20250310	165200	115499620	9800	9800	9800	9800	0
239	20250310	165100	115499620	9800	9800	9800	9800	0
240	20250310	165000	115499620	9800	9800	9800	9800	0
241	20250310	164900	115499620	9800	9800	9800	9800	0
242	20250310	164800	115499620	9800	9800	9800	9800	174
243	20250310	164700	115499620	9800	9800	9800	9800	0
244	20250310	164600	115499620	9800	9800	9800	9800	0
245	20250310	164500	115499620	9800	9800	9800	9800	0
246	20250310	164400	115499620	9800	9800	9800	9800	0
247	20250310	164300	115499620	9800	9800	9800	9800	0
248	20250310	164200	115499620	9800	9800	9800	9800	0
249	20250310	164100	115499620	9800	9800	9800	9800	0
250	20250310	164000	115499620	9800	9800	9800	9800	0
251	20250310	163900	115499620	9800	9800	9800	9800	0
252	20250310	163800	115499620	9800	9800	9800	9800	0
253	20250310	163700	115499620	9800	9800	9800	9800	0
254	20250310	163600	115499620	9800	9800	9800	9800	0
255	20250310	163500	115499620	9800	9800	9800	9800	0
256	20250310	163400	115499620	9800	9800	9800	9800	0
257	20250310	163300	115499620	9800	9800	9800	9800	0
258	20250310	163200	115499620	9800	9800	9800	9800	0
259	20250310	163100	115499620	9800	9800	9800	9800	0
260	20250310	163000	115499620	9800	9800	9800	9800	0
261	20250310	162900	115499620	9800	9800	9800	9800	0
262	20250310	162800	115499620	9800	9800	9800	9800	0
263	20250310	162700	115499620	9800	9800	9800	9800	0
264	20250310	162600	115499620	9800	9800	9800	9800	0
265	20250310	162500	115499620	9800	9800	9800	9800	0
266	20250310	162400	115499620	9800	9800	9800	9800	0
267	20250310	162300	115499620	9800	9800	9800	9800	0
268	20250310	162200	115499620	9800	9800	9800	9800	0
269	20250310	162100	115499620	9800	9800	9800	9800	0
270	20250310	162000	115499620	9800	9800	9800	9800	0
271	20250310	161900	115499620	9800	9800	9800	9800	0
272	20250310	161800	115499620	9800	9800	9800	9800	174
273	20250310	161700	115499620	9800	9800	9800	9800	0
274	20250310	161600	115499620	9800	9800	9800	9800	0
275	20250310	161500	115499620	9800	9800	9800	9800	0
276	20250310	161400	115499620	9800	9800	9800	9800	0
277	20250310	161300	115499620	9800	9800	9800	9800	0
278	20250310	161200	115499620	9800	9800	9800	9800	0
279	20250310	161100	115499620	9800	9800	9800	9800	0
280	20250310	161000	115499620	9800	9800	9800	9800	0
281	20250310	160900	115499620	9800	9800	9800	9800	0
282	20250310	160800	115499620	9800	9800	9800	9800	0
283	20250310	160700	115499620	9800	9800	9800	9800	0
284	20250310	160600	115499620	9800	9800	9800	9800	0
285	20250310	160500	115499620	9800	9800	9800	9800	0
286	20250310	160400	115499620	9800	9800	9800	9800	0
287	20250310	160300	115499620	9800	9800	9800	9800	0
288	20250310	160200	115499620	9800	9800	9800	9800	0
289	20250310	160100	115499620	9800	9800	9800	9800	0
290	20250310	160000	115499620	9800	9800	9800	9800	0
291	20250310	155900	115499620	9800	9800	9800	9800	0
292	20250310	155800	115499620	9800	9800	9800	9800	0
293	20250310	155700	115499620	9800	9800	9800	9800	0
294	20250310	155600	115499620	9800	9800	9800	9800	0
295	20250310	155500	115499620	9800	9800	9800	9800	0
296	20250310	155400	115499620	9800	9800	9800	9800	0
297	20250310	155300	115499620	9800	9800	9800	9800	0
298	20250310	155200	115499620	9800	9800	9800	9800	0
299	20250310	155100	115499620	9800	9800	9800	9800	0
300	20250310	155000	115499620	9800	9800	9800	9800	0
301	20250310	154900	115499620	9800	9800	9800	9800	0
302	20250310	154800	115499620	9800	9800	9800	9800	174
303	20250310	154700	115499620	9800	9800	9800	9800	0
304	20250310	154600	115499620	9800	9800	9800	9800	0
305	20250310	154500	115499620	9800	9800	9800	9800	0
306	20250310	154400	115499620	9800	9800	9800	9800	0
307	20250310	154300	115499620	9800	9800	9800	9800	0
308	20250310	154200	115499620	9800	9800	9800	9800	0
309	20250310	154100	115499620	9800	9800	9800	9800	0
310	20250310	154000	115499620	9800	9800	9800	9800	0
311	20250310	153900	115499620	9800	9800	9800	9800	0
312	20250310	153800	115499620	9800	9800	9800	9800	0
313	20250310	153700	115499620	9800	9800	9800	9800	0
314	20250310	153600	115499620	9800	9800	9800	9800	0
315	20250310	153500	115499620	9800	9800	9800	9800	0
316	20250310	153400	115499620	9800	9800	9800	9800	0
317	20250310	153300	115499620	9800	9800	9800	9800	0
318	20250310	153200	115499620	9800	9800	9800	9800	0
319	20250310	153100	115499620	9800	9800	9800	9800	0
320	20250310	153000	115499620	9800	9800	9800	9800	174
321	20250310	152900	113794420	9720	9720	9720	9720	0
322	20250310	152800	113794420	9720	9720	9720	9720	0
323	20250310	152700	113794420	9720	9720	9720	9720	0
324	20250310	152600	113794420	9720	9720	9720	9720	0
325	20250310	152500	113794420	9720	9720	9720	9720	0
326	20250310	152400	113794420	9720	9720	9720	9720	0
327	20250310	152300	113794420	9720	9720	9720	9720	0
328	20250310	152200	113794420	9720	9720	9720	9720	0
329	20250310	152100	113794420	9720	9720	9720	9720	0
330	20250310	152000	113794420	9720	9720	9720	9720	0
331	20250310	151900	113794420	9720	9720	9720	9720	1
332	20250310	151800	113784700	9840	9840	9840	9840	0
333	20250310	151700	113784700	9840	9840	9840	9840	0
334	20250310	151600	113784700	9840	9840	9840	9840	0
335	20250310	151500	113784700	9840	9720	9840	9720	300
336	20250310	151400	110862750	9710	9720	9720	9710	167
337	20250310	151300	109240970	9720	9720	9720	9720	10
338	20250310	151200	109143770	9790	9790	9790	9790	0
339	20250310	151100	109143770	9790	9790	9790	9790	0
340	20250310	151000	109143770	9790	9710	9790	9710	6
341	20250310	150900	109085140	9710	9710	9710	9710	150
342	20250310	150800	107628640	9710	9720	9720	9710	348
343	20250310	150700	104249160	9710	9730	9730	9710	325
344	20250310	150600	101090610	9730	9730	9730	9730	6
345	20250310	150500	101032230	9720	9730	9730	9720	435
346	20250310	150400	96803610	9790	9780	9790	9780	5
347	20250310	150300	96754680	9720	9740	9740	9720	650
348	20250310	150200	90430720	9730	9730	9730	9730	0
349	20250310	150100	90430720	9730	9730	9730	9730	0
350	20250310	150000	90430720	9730	9750	9750	9730	663
351	20250310	145900	83974280	9740	9740	9740	9740	0
352	20250310	145800	83974280	9740	9740	9740	9740	0
353	20250310	145700	83974280	9740	9810	9810	9740	134
354	20250310	145600	82665610	9760	9790	9790	9760	450
355	20250310	145500	78271940	9840	9840	9840	9840	0
356	20250310	145400	78271940	9840	9800	9840	9800	101
357	20250310	145300	77282100	9800	9800	9800	9800	0
358	20250310	145200	77282100	9800	9800	9800	9800	10
359	20250310	145100	77184100	9800	9800	9800	9800	0
360	20250310	145000	77184100	9800	9800	9800	9800	0
361	20250310	144900	77184100	9800	9800	9800	9800	0
362	20250310	144800	77184100	9800	9800	9800	9800	1
363	20250310	144700	77174300	9840	9840	9840	9840	0
364	20250310	144600	77174300	9840	9840	9840	9840	0
365	20250310	144500	77174300	9840	9840	9840	9840	0
366	20250310	144400	77174300	9840	9840	9840	9840	0
367	20250310	144300	77174300	9840	9840	9840	9840	0
368	20250310	144200	77174300	9840	9840	9840	9840	0
369	20250310	144100	77174300	9840	9840	9840	9840	0
370	20250310	144000	77174300	9840	9840	9840	9840	0
371	20250310	143900	77174300	9840	9840	9840	9840	0
372	20250310	143800	77174300	9840	9840	9840	9840	0
373	20250310	143700	77174300	9840	9840	9840	9840	0
374	20250310	143600	77174300	9840	9840	9840	9840	0
375	20250310	143500	77174300	9840	9840	9840	9840	0
376	20250310	143400	77174300	9840	9840	9840	9840	0
377	20250310	143300	77174300	9840	9840	9840	9840	0
378	20250310	143200	77174300	9840	9840	9840	9840	0
379	20250310	143100	77174300	9840	9840	9840	9840	0
380	20250310	143000	77174300	9840	9840	9840	9840	0
381	20250310	142900	77174300	9840	9840	9840	9840	0
382	20250310	142800	77174300	9840	9800	9840	9790	17
383	20250310	142700	77007500	9850	9850	9850	9850	0
384	20250310	142600	77007500	9850	9850	9850	9850	0
385	20250310	142500	77007500	9850	9850	9850	9850	0
386	20250310	142400	77007500	9850	9850	9850	9850	0
387	20250310	142300	77007500	9850	9850	9850	9850	0
388	20250310	142200	77007500	9850	9850	9850	9850	0
389	20250310	142100	77007500	9850	9850	9850	9850	0
390	20250310	142000	77007500	9850	9850	9850	9850	0
391	20250310	141900	77007500	9850	9850	9850	9850	0
392	20250310	141800	77007500	9850	9850	9850	9850	1
393	20250310	141700	76997650	9850	9850	9850	9850	0
394	20250310	141600	76997650	9850	9850	9850	9850	0
395	20250310	141500	76997650	9850	9850	9850	9850	0
396	20250310	141400	76997650	9850	9850	9850	9850	0
397	20250310	141300	76997650	9850	9850	9850	9850	0
398	20250310	141200	76997650	9850	9850	9850	9850	0
399	20250310	141100	76997650	9850	9850	9850	9850	0
400	20250310	141000	76997650	9850	9850	9850	9850	0
401	20250310	140900	76997650	9850	9850	9850	9850	0
402	20250310	140800	76997650	9850	9850	9850	9850	0
403	20250310	140700	76997650	9850	9850	9850	9850	0
404	20250310	140600	76997650	9850	9850	9850	9850	0
405	20250310	140500	76997650	9850	9850	9850	9850	0
406	20250310	140400	76997650	9850	9850	9850	9850	5
407	20250310	140300	76948400	9800	9800	9800	9800	0
408	20250310	140200	76948400	9800	9800	9800	9800	500
409	20250310	140100	72048400	9850	9850	9850	9850	0
410	20250310	140000	72048400	9850	9850	9850	9850	0
411	20250310	135900	72048400	9850	9840	9850	9840	5
412	20250310	135800	71999170	9800	9800	9800	9800	0
413	20250310	135700	71999170	9800	9800	9800	9800	312
414	20250310	135600	68941570	9840	9840	9840	9840	8
415	20250310	135500	68862850	9840	9840	9840	9840	0
416	20250310	135400	68862850	9840	9840	9840	9840	0
417	20250310	135300	68862850	9840	9840	9840	9840	15
418	20250310	135200	68715250	9840	9840	9840	9840	0
419	20250310	135100	68715250	9840	9840	9840	9840	0
420	20250310	135000	68715250	9840	9840	9840	9840	0
421	20250310	134900	68715250	9840	9840	9840	9840	0
422	20250310	134800	68715250	9840	9840	9840	9840	5
423	20250310	134700	68666050	9780	9780	9780	9780	0
424	20250310	134600	68666050	9780	9780	9780	9780	0
425	20250310	134500	68666050	9780	9790	9790	9780	500
426	20250310	134400	63774850	9800	9800	9800	9800	0
427	20250310	134300	63774850	9800	9800	9800	9800	0
428	20250310	134200	63774850	9800	9800	9800	9800	0
429	20250310	134100	63774850	9800	9800	9800	9800	200
430	20250310	134000	61814850	9820	9820	9820	9820	0
431	20250310	133900	61814850	9820	9820	9820	9820	0
432	20250310	133800	61814850	9820	9820	9820	9820	0
433	20250310	133700	61814850	9820	9820	9820	9820	0
434	20250310	133600	61814850	9820	9820	9820	9820	0
435	20250310	133500	61814850	9820	9820	9820	9820	0
436	20250310	133400	61814850	9820	9820	9820	9820	0
437	20250310	133300	61814850	9820	9820	9820	9820	0
438	20250310	133200	61814850	9820	9820	9820	9820	0
439	20250310	133100	61814850	9820	9820	9820	9820	101
440	20250310	133000	60823030	9840	9840	9840	9840	0
441	20250310	132900	60823030	9840	9840	9840	9840	0
442	20250310	132800	60823030	9840	9840	9840	9840	0
443	20250310	132700	60823030	9840	9840	9840	9840	0
444	20250310	132600	60823030	9840	9840	9840	9840	0
445	20250310	132500	60823030	9840	9840	9840	9840	10
446	20250310	132400	60724630	9840	9840	9840	9840	0
447	20250310	132300	60724630	9840	9840	9840	9840	0
448	20250310	132200	60724630	9840	9840	9840	9840	0
449	20250310	132100	60724630	9840	9840	9840	9840	23
450	20250310	132000	60498310	9840	9840	9840	9840	10
451	20250310	131900	60399910	9840	9840	9840	9840	0
452	20250310	131800	60399910	9840	9840	9840	9840	0
453	20250310	131700	60399910	9840	9840	9840	9840	40
454	20250310	131600	60006310	9840	9840	9840	9840	0
455	20250310	131500	60006310	9840	9840	9840	9840	0
456	20250310	131400	60006310	9840	9840	9840	9840	0
457	20250310	131300	60006310	9840	9840	9840	9840	0
458	20250310	131200	60006310	9840	9840	9840	9840	0
459	20250310	131100	60006310	9840	9840	9840	9840	0
460	20250310	131000	60006310	9840	9840	9840	9840	0
461	20250310	130900	60006310	9840	9840	9840	9840	0
462	20250310	130800	60006310	9840	9840	9840	9840	0
463	20250310	130700	60006310	9840	9840	9840	9840	0
464	20250310	130600	60006310	9840	9840	9840	9840	30
465	20250310	130500	59711110	9800	9800	9800	9800	0
466	20250310	130400	59711110	9800	9800	9800	9800	0
467	20250310	130300	59711110	9800	9800	9800	9800	0
468	20250310	130200	59711110	9800	9800	9800	9800	0
469	20250310	130100	59711110	9800	9800	9800	9800	20
470	20250310	130000	59515110	9840	9840	9840	9840	0
471	20250310	125900	59515110	9840	9840	9840	9840	0
472	20250310	125800	59515110	9840	9840	9840	9840	0
473	20250310	125700	59515110	9840	9840	9840	9840	0
474	20250310	125600	59515110	9840	9840	9840	9840	0
475	20250310	125500	59515110	9840	9840	9840	9840	0
476	20250310	125400	59515110	9840	9840	9840	9840	0
477	20250310	125300	59515110	9840	9840	9840	9840	0
478	20250310	125200	59515110	9840	9840	9840	9840	0
479	20250310	125100	59515110	9840	9840	9840	9840	0
480	20250310	125000	59515110	9840	9840	9840	9840	0
481	20250310	124900	59515110	9840	9840	9840	9840	0
482	20250310	124800	59515110	9840	9840	9840	9840	0
483	20250310	124700	59515110	9840	9840	9840	9840	0
484	20250310	124600	59515110	9840	9840	9840	9840	0
485	20250310	124500	59515110	9840	9840	9840	9840	0
486	20250310	124400	59515110	9840	9840	9840	9840	0
487	20250310	124300	59515110	9840	9840	9840	9840	0
488	20250310	124200	59515110	9840	9840	9840	9840	0
489	20250310	124100	59515110	9840	9840	9840	9840	0
490	20250310	124000	59515110	9840	9840	9840	9840	1
491	20250310	123900	59505270	9850	9850	9850	9850	0
492	20250310	123800	59505270	9850	9850	9850	9850	0
493	20250310	123700	59505270	9850	9850	9850	9850	0
494	20250310	123600	59505270	9850	9850	9850	9850	0
495	20250310	123500	59505270	9850	9850	9850	9850	0
496	20250310	123400	59505270	9850	9850	9850	9850	0
497	20250310	123300	59505270	9850	9850	9850	9850	0
498	20250310	123200	59505270	9850	9850	9850	9850	0
499	20250310	123100	59505270	9850	9850	9850	9850	0
500	20250310	123000	59505270	9850	9850	9850	9850	0
501	20250310	122900	59505270	9850	9850	9850	9850	0
502	20250310	122800	59505270	9850	9850	9850	9850	0
503	20250310	122700	59505270	9850	9850	9850	9850	0
504	20250310	122600	59505270	9850	9850	9850	9850	0
505	20250310	122500	59505270	9850	9850	9850	9850	0
506	20250310	122400	59505270	9850	9850	9850	9850	0
507	20250310	122300	59505270	9850	9850	9850	9850	0
508	20250310	122200	59505270	9850	9850	9850	9850	0
509	20250310	122100	59505270	9850	9850	9850	9850	0
510	20250310	122000	59505270	9850	9850	9850	9850	0
511	20250310	121900	59505270	9850	9850	9850	9850	0
512	20250310	121800	59505270	9850	9850	9850	9850	0
513	20250310	121700	59505270	9850	9850	9850	9850	0
514	20250310	121600	59505270	9850	9850	9850	9850	0
515	20250310	121500	59505270	9850	9850	9850	9850	0
516	20250310	121400	59505270	9850	9850	9850	9850	0
517	20250310	121300	59505270	9850	9850	9850	9850	0
518	20250310	121200	59505270	9850	9850	9850	9850	0
519	20250310	121100	59505270	9850	9850	9850	9850	0
520	20250310	121000	59505270	9850	9850	9850	9850	0
521	20250310	120900	59505270	9850	9850	9850	9850	0
522	20250310	120800	59505270	9850	9850	9850	9850	0
523	20250310	120700	59505270	9850	9850	9850	9850	0
524	20250310	120600	59505270	9850	9850	9850	9850	1
525	20250310	120500	59495420	9860	9860	9860	9860	0
526	20250310	120400	59495420	9860	9860	9860	9860	0
527	20250310	120300	59495420	9860	9860	9860	9860	0
528	20250310	120200	59495420	9860	9860	9860	9860	50
529	20250310	120100	59002420	9860	9860	9860	9860	0
530	20250310	120000	59002420	9860	9860	9860	9860	0
531	20250310	115900	59002420	9860	9860	9860	9860	0
532	20250310	115800	59002420	9860	9860	9860	9860	0
533	20250310	115700	59002420	9860	9860	9860	9860	0
534	20250310	115600	59002420	9860	9800	9860	9800	10
535	20250310	115500	58904160	9800	9800	9800	9800	0
536	20250310	115400	58904160	9800	9800	9800	9800	0
537	20250310	115300	58904160	9800	9800	9800	9800	0
538	20250310	115200	58904160	9800	9800	9800	9800	0
539	20250310	115100	58904160	9800	9800	9800	9800	0
540	20250310	115000	58904160	9800	9800	9800	9800	0
541	20250310	114900	58904160	9800	9800	9800	9800	0
542	20250310	114800	58904160	9800	9800	9800	9800	0
543	20250310	114700	58904160	9800	9800	9800	9800	0
544	20250310	114600	58904160	9800	9800	9800	9800	0
545	20250310	114500	58904160	9800	9800	9800	9800	235
546	20250310	114400	56601160	9830	9830	9830	9830	0
547	20250310	114300	56601160	9830	9830	9830	9830	0
548	20250310	114200	56601160	9830	9830	9830	9830	0
549	20250310	114100	56601160	9830	9830	9830	9830	0
550	20250310	114000	56601160	9830	9830	9830	9830	0
551	20250310	113900	56601160	9830	9830	9830	9830	0
552	20250310	113800	56601160	9830	9830	9830	9830	0
553	20250310	113700	56601160	9830	9830	9830	9830	0
554	20250310	113600	56601160	9830	9830	9830	9830	0
555	20250310	113500	56601160	9830	9830	9830	9830	0
556	20250310	113400	56601160	9830	9830	9830	9830	241
557	20250310	113300	54232130	9830	9830	9830	9830	0
558	20250310	113200	54232130	9830	9830	9830	9830	0
559	20250310	113100	54232130	9830	9830	9830	9830	0
560	20250310	113000	54232130	9830	9830	9830	9830	0
561	20250310	112900	54232130	9830	9830	9830	9830	0
562	20250310	112800	54232130	9830	9830	9830	9830	0
563	20250310	112700	54232130	9830	9830	9830	9830	0
564	20250310	112600	54232130	9830	9830	9830	9830	0
565	20250310	112500	54232130	9830	9830	9830	9830	0
566	20250310	112400	54232130	9830	9830	9830	9830	0
567	20250310	112300	54232130	9830	9830	9830	9830	0
568	20250310	112200	54232130	9830	9830	9830	9830	4
569	20250310	112100	54192810	9830	9830	9830	9830	0
570	20250310	112000	54192810	9830	9820	9830	9820	100
571	20250310	111900	53210010	9770	9770	9770	9770	0
572	20250310	111800	53210010	9770	9770	9770	9770	0
573	20250310	111700	53210010	9770	9780	9780	9770	40
574	20250310	111600	52819110	9760	9760	9760	9760	0
575	20250310	111500	52819110	9760	9760	9760	9760	0
576	20250310	111400	52819110	9760	9760	9760	9760	0
577	20250310	111300	52819110	9760	9760	9760	9760	0
578	20250310	111200	52819110	9760	9760	9760	9760	0
579	20250310	111100	52819110	9760	9760	9760	9760	0
580	20250310	111000	52819110	9760	9760	9760	9760	0
581	20250310	110900	52819110	9760	9760	9760	9760	0
582	20250310	110800	52819110	9760	9760	9760	9760	0
583	20250310	110700	52819110	9760	9760	9760	9760	0
584	20250310	110600	52819110	9760	9760	9760	9760	0
585	20250310	110500	52819110	9760	9760	9760	9760	0
586	20250310	110400	52819110	9760	9770	9770	9760	253
587	20250310	110300	50348890	9770	9770	9770	9770	0
588	20250310	110200	50348890	9770	9770	9770	9770	0
589	20250310	110100	50348890	9770	9770	9770	9770	0
590	20250310	110000	50348890	9770	9770	9770	9770	0
591	20250310	105900	50348890	9770	9770	9770	9770	0
592	20250310	105800	50348890	9770	9770	9770	9770	0
593	20250310	105700	50348890	9770	9770	9770	9770	0
594	20250310	105600	50348890	9770	9770	9770	9770	0
595	20250310	105500	50348890	9770	9770	9770	9770	0
596	20250310	105400	50348890	9770	9770	9770	9770	0
597	20250310	105300	50348890	9770	9770	9770	9770	15
598	20250310	105200	50202340	9770	9770	9770	9770	0
599	20250310	105100	50202340	9770	9770	9770	9770	0
600	20250310	105000	50202340	9770	9780	9780	9770	200
601	20250310	104900	48247360	9780	9780	9780	9780	0
602	20250310	104800	48247360	9780	9780	9780	9780	0
603	20250310	104700	48247360	9780	9780	9780	9780	0
604	20250310	104600	48247360	9780	9780	9780	9780	11
605	20250310	104500	48139780	9780	9780	9780	9780	0
606	20250310	104400	48139780	9780	9780	9780	9780	0
607	20250310	104300	48139780	9780	9780	9780	9780	0
608	20250310	104200	48139780	9780	9780	9780	9780	0
609	20250310	104100	48139780	9780	9780	9780	9780	0
610	20250310	104000	48139780	9780	9780	9780	9780	0
611	20250310	103900	48139780	9780	9780	9780	9780	0
612	20250310	103800	48139780	9780	9780	9780	9780	0
613	20250310	103700	48139780	9780	9780	9780	9780	0
614	20250310	103600	48139780	9780	9780	9780	9780	0
615	20250310	103500	48139780	9780	9780	9780	9780	50
616	20250310	103400	47650780	9780	9780	9780	9780	0
617	20250310	103300	47650780	9780	9780	9780	9780	0
618	20250310	103200	47650780	9780	9780	9780	9780	0
619	20250310	103100	47650780	9780	9780	9780	9780	0
620	20250310	103000	47650780	9780	9800	9800	9780	90
621	20250310	102900	46769160	9800	9800	9800	9800	0
622	20250310	102800	46769160	9800	9800	9800	9800	0
623	20250310	102700	46769160	9800	9800	9800	9800	0
624	20250310	102600	46769160	9800	9800	9800	9800	0
625	20250310	102500	46769160	9800	9800	9800	9800	0
626	20250310	102400	46769160	9800	9800	9800	9800	0
627	20250310	102300	46769160	9800	9800	9800	9800	1
628	20250310	102200	46759360	9830	9830	9830	9830	1
629	20250310	102100	46749530	9850	9850	9850	9850	0
630	20250310	102000	46749530	9850	9850	9850	9850	0
631	20250310	101900	46749530	9850	9850	9850	9850	0
632	20250310	101800	46749530	9850	9850	9850	9850	0
633	20250310	101700	46749530	9850	9820	9850	9820	34
634	20250310	101600	46415350	9820	9820	9820	9820	0
635	20250310	101500	46415350	9820	9820	9820	9820	0
636	20250310	101400	46415350	9820	9820	9820	9820	1
637	20250310	101300	46405530	9800	9800	9800	9800	0
638	20250310	101200	46405530	9800	9800	9800	9800	0
639	20250310	101100	46405530	9800	9800	9800	9800	0
640	20250310	101000	46405530	9800	9800	9800	9800	1
641	20250310	100900	46395730	9800	9800	9800	9800	0
642	20250310	100800	46395730	9800	9800	9800	9800	0
643	20250310	100700	46395730	9800	9800	9800	9800	30
644	20250310	100600	46101730	9800	9800	9800	9800	0
645	20250310	100500	46101730	9800	9800	9800	9800	0
646	20250310	100400	46101730	9800	9800	9800	9800	0
647	20250310	100300	46101730	9800	9800	9800	9800	0
648	20250310	100200	46101730	9800	9800	9800	9800	100
649	20250310	100100	45121730	9820	9820	9820	9820	0
650	20250310	100000	45121730	9820	9820	9820	9820	3
651	20250310	095900	45092270	9800	9800	9800	9800	0
652	20250310	095800	45092270	9800	9800	9800	9800	0
653	20250310	095700	45092270	9800	9800	9800	9800	0
654	20250310	095600	45092270	9800	9800	9800	9800	1
655	20250310	095500	45082470	9800	9800	9800	9800	86
656	20250310	095400	44239670	9850	9850	9850	9850	0
657	20250310	095300	44239670	9850	9850	9850	9850	2
658	20250310	095200	44219970	9850	9850	9850	9850	1
659	20250310	095100	44210120	9850	9850	9850	9850	1
660	20250310	095000	44200270	9800	9800	9800	9800	1
661	20250310	094900	44190470	9800	9800	9800	9800	0
662	20250310	094800	44190470	9800	9800	9800	9800	398
663	20250310	094700	40290070	9810	9810	9810	9810	1000
664	20250310	094600	30480070	9810	9810	9810	9810	260
665	20250310	094500	27929470	9860	9860	9860	9860	0
666	20250310	094400	27929470	9860	9860	9860	9860	0
667	20250310	094300	27929470	9860	9870	9870	9860	6
668	20250310	094200	27870300	9870	9870	9870	9870	4
669	20250310	094100	27830820	9880	9880	9880	9880	0
670	20250310	094000	27830820	9880	9880	9880	9880	0
671	20250310	093900	27830820	9880	9880	9880	9880	0
672	20250310	093800	27830820	9880	9880	9880	9880	0
673	20250310	093700	27830820	9880	9880	9880	9880	0
674	20250310	093600	27830820	9880	9880	9880	9880	0
675	20250310	093500	27830820	9880	9880	9880	9880	10
676	20250310	093400	27732020	9880	9880	9880	9880	0
677	20250310	093300	27732020	9880	9880	9880	9880	0
678	20250310	093200	27732020	9880	9880	9880	9880	0
679	20250310	093100	27732020	9880	9880	9880	9880	0
680	20250310	093000	27732020	9880	9880	9880	9880	5
681	20250310	092900	27682620	9820	9830	9830	9820	504
682	20250310	092800	22729370	9830	9830	9830	9830	0
683	20250310	092700	22729370	9830	9830	9830	9830	0
684	20250310	092600	22729370	9830	9830	9830	9830	0
685	20250310	092500	22729370	9830	9830	9830	9830	20
686	20250310	092400	22532770	9830	9830	9830	9830	0
687	20250310	092300	22532770	9830	9830	9830	9830	100
688	20250310	092200	21549770	9830	9830	9830	9830	377
689	20250310	092100	17843860	9830	9830	9830	9830	0
690	20250310	092000	17843860	9830	9830	9830	9830	50
691	20250310	091900	17352360	9900	9900	9900	9900	3
692	20250310	091800	17322660	9900	9900	9900	9900	3
693	20250310	091700	17292960	9820	9820	9820	9820	0
694	20250310	091600	17292960	9820	9900	9900	9820	200
695	20250310	091500	15320890	9900	9900	9900	9900	1
696	20250310	091400	15310990	9900	9900	9900	9900	0
697	20250310	091300	15310990	9900	9900	9900	9900	0
698	20250310	091200	15310990	9900	9880	9900	9880	205
699	20250310	091100	13285530	9880	9800	9880	9800	333
700	20250310	091000	10021910	9790	9790	9790	9790	52
701	20250310	090900	9512830	9790	9790	9790	9790	10
702	20250310	090800	9414930	9790	9790	9790	9790	3
703	20250310	090700	9385560	9920	9920	9920	9920	3
704	20250310	090600	9355800	9920	9820	9920	9820	6
705	20250310	090500	9296420	9820	9800	9820	9790	64
706	20250310	090400	8669650	9800	9750	9800	9720	253
707	20250310	090300	6205870	9750	9820	9820	9750	66
708	20250310	090200	5560580	9770	9800	9830	9760	352
709	20250310	090100	2117070	9810	9840	9840	9810	110
710	20250310	090000	1036820	9840	9880	9880	9830	105