KissMeData/215360/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	204800	83929150	9820	9820	9820	9820	704
3	20250312	204700	83929150	9820	9820	9820	9820	0
4	20250312	204600	83929150	9820	9820	9820	9820	0
5	20250312	204500	83929150	9820	9820	9820	9820	0
6	20250312	204400	83929150	9820	9820	9820	9820	0
7	20250312	204300	83929150	9820	9820	9820	9820	0
8	20250312	204200	83929150	9820	9820	9820	9820	0
9	20250312	204100	83929150	9820	9820	9820	9820	0
10	20250312	204000	83929150	9820	9820	9820	9820	0
11	20250312	203900	83929150	9820	9820	9820	9820	0
12	20250312	203800	83929150	9820	9820	9820	9820	0
13	20250312	203700	83929150	9820	9820	9820	9820	0
14	20250312	203600	83929150	9820	9820	9820	9820	0
15	20250312	203500	83929150	9820	9820	9820	9820	0
16	20250312	203400	83929150	9820	9820	9820	9820	0
17	20250312	203300	83929150	9820	9820	9820	9820	0
18	20250312	203200	83929150	9820	9820	9820	9820	0
19	20250312	203100	83929150	9820	9820	9820	9820	0
20	20250312	203000	83929150	9820	9820	9820	9820	0
21	20250312	202900	83929150	9820	9820	9820	9820	0
22	20250312	202800	83929150	9820	9820	9820	9820	0
23	20250312	202700	83929150	9820	9820	9820	9820	0
24	20250312	202600	83929150	9820	9820	9820	9820	0
25	20250312	202500	83929150	9820	9820	9820	9820	0
26	20250312	202400	83929150	9820	9820	9820	9820	0
27	20250312	202300	83929150	9820	9820	9820	9820	0
28	20250312	202200	83929150	9820	9820	9820	9820	0
29	20250312	202100	83929150	9820	9820	9820	9820	0
30	20250312	202000	83929150	9820	9820	9820	9820	0
31	20250312	201900	83929150	9820	9820	9820	9820	0
32	20250312	201800	83929150	9820	9820	9820	9820	704
33	20250312	201700	83929150	9820	9820	9820	9820	0
34	20250312	201600	83929150	9820	9820	9820	9820	0
35	20250312	201500	83929150	9820	9820	9820	9820	0
36	20250312	201400	83929150	9820	9820	9820	9820	0
37	20250312	201300	83929150	9820	9820	9820	9820	0
38	20250312	201200	83929150	9820	9820	9820	9820	0
39	20250312	201100	83929150	9820	9820	9820	9820	0
40	20250312	201000	83929150	9820	9820	9820	9820	0
41	20250312	200900	83929150	9820	9820	9820	9820	0
42	20250312	200800	83929150	9820	9820	9820	9820	0
43	20250312	200700	83929150	9820	9820	9820	9820	0
44	20250312	200600	83929150	9820	9820	9820	9820	0
45	20250312	200500	83929150	9820	9820	9820	9820	0
46	20250312	200400	83929150	9820	9820	9820	9820	0
47	20250312	200300	83929150	9820	9820	9820	9820	0
48	20250312	200200	83929150	9820	9820	9820	9820	0
49	20250312	200100	83929150	9820	9820	9820	9820	0
50	20250312	200000	83929150	9820	9820	9820	9820	0
51	20250312	195900	83929150	9820	9820	9820	9820	0
52	20250312	195800	83929150	9820	9820	9820	9820	0
53	20250312	195700	83929150	9820	9820	9820	9820	0
54	20250312	195600	83929150	9820	9820	9820	9820	0
55	20250312	195500	83929150	9820	9820	9820	9820	0
56	20250312	195400	83929150	9820	9820	9820	9820	0
57	20250312	195300	83929150	9820	9820	9820	9820	0
58	20250312	195200	83929150	9820	9820	9820	9820	0
59	20250312	195100	83929150	9820	9820	9820	9820	0
60	20250312	195000	83929150	9820	9820	9820	9820	0
61	20250312	194900	83929150	9820	9820	9820	9820	0
62	20250312	194800	83929150	9820	9820	9820	9820	704
63	20250312	194700	83929150	9820	9820	9820	9820	0
64	20250312	194600	83929150	9820	9820	9820	9820	0
65	20250312	194500	83929150	9820	9820	9820	9820	0
66	20250312	194400	83929150	9820	9820	9820	9820	0
67	20250312	194300	83929150	9820	9820	9820	9820	0
68	20250312	194200	83929150	9820	9820	9820	9820	0
69	20250312	194100	83929150	9820	9820	9820	9820	0
70	20250312	194000	83929150	9820	9820	9820	9820	0
71	20250312	193900	83929150	9820	9820	9820	9820	0
72	20250312	193800	83929150	9820	9820	9820	9820	0
73	20250312	193700	83929150	9820	9820	9820	9820	0
74	20250312	193600	83929150	9820	9820	9820	9820	0
75	20250312	193500	83929150	9820	9820	9820	9820	0
76	20250312	193400	83929150	9820	9820	9820	9820	0
77	20250312	193300	83929150	9820	9820	9820	9820	0
78	20250312	193200	83929150	9820	9820	9820	9820	0
79	20250312	193100	83929150	9820	9820	9820	9820	0
80	20250312	193000	83929150	9820	9820	9820	9820	0
81	20250312	192900	83929150	9820	9820	9820	9820	0
82	20250312	192800	83929150	9820	9820	9820	9820	0
83	20250312	192700	83929150	9820	9820	9820	9820	0
84	20250312	192600	83929150	9820	9820	9820	9820	0
85	20250312	192500	83929150	9820	9820	9820	9820	0
86	20250312	192400	83929150	9820	9820	9820	9820	0
87	20250312	192300	83929150	9820	9820	9820	9820	0
88	20250312	192200	83929150	9820	9820	9820	9820	0
89	20250312	192100	83929150	9820	9820	9820	9820	0
90	20250312	192000	83929150	9820	9820	9820	9820	0
91	20250312	191900	83929150	9820	9820	9820	9820	0
92	20250312	191800	83929150	9820	9820	9820	9820	704
93	20250312	191700	83929150	9820	9820	9820	9820	0
94	20250312	191600	83929150	9820	9820	9820	9820	0
95	20250312	191500	83929150	9820	9820	9820	9820	0
96	20250312	191400	83929150	9820	9820	9820	9820	0
97	20250312	191300	83929150	9820	9820	9820	9820	0
98	20250312	191200	83929150	9820	9820	9820	9820	0
99	20250312	191100	83929150	9820	9820	9820	9820	0
100	20250312	191000	83929150	9820	9820	9820	9820	0
101	20250312	190900	83929150	9820	9820	9820	9820	0
102	20250312	190800	83929150	9820	9820	9820	9820	0
103	20250312	190700	83929150	9820	9820	9820	9820	0
104	20250312	190600	83929150	9820	9820	9820	9820	0
105	20250312	190500	83929150	9820	9820	9820	9820	0
106	20250312	190400	83929150	9820	9820	9820	9820	0
107	20250312	190300	83929150	9820	9820	9820	9820	0
108	20250312	190200	83929150	9820	9820	9820	9820	0
109	20250312	190100	83929150	9820	9820	9820	9820	0
110	20250312	190000	83929150	9820	9820	9820	9820	0
111	20250312	185900	83929150	9820	9820	9820	9820	0
112	20250312	185800	83929150	9820	9820	9820	9820	0
113	20250312	185700	83929150	9820	9820	9820	9820	0
114	20250312	185600	83929150	9820	9820	9820	9820	0
115	20250312	185500	83929150	9820	9820	9820	9820	0
116	20250312	185400	83929150	9820	9820	9820	9820	0
117	20250312	185300	83929150	9820	9820	9820	9820	0
118	20250312	185200	83929150	9820	9820	9820	9820	0
119	20250312	185100	83929150	9820	9820	9820	9820	0
120	20250312	185000	83929150	9820	9820	9820	9820	0
121	20250312	184900	83929150	9820	9820	9820	9820	0
122	20250312	184800	83929150	9820	9820	9820	9820	704
123	20250312	184700	83929150	9820	9820	9820	9820	0
124	20250312	184600	83929150	9820	9820	9820	9820	0
125	20250312	184500	83929150	9820	9820	9820	9820	0
126	20250312	184400	83929150	9820	9820	9820	9820	0
127	20250312	184300	83929150	9820	9820	9820	9820	0
128	20250312	184200	83929150	9820	9820	9820	9820	0
129	20250312	184100	83929150	9820	9820	9820	9820	0
130	20250312	184000	83929150	9820	9820	9820	9820	0
131	20250312	183900	83929150	9820	9820	9820	9820	0
132	20250312	183800	83929150	9820	9820	9820	9820	0
133	20250312	183700	83929150	9820	9820	9820	9820	0
134	20250312	183600	83929150	9820	9820	9820	9820	0
135	20250312	183500	83929150	9820	9820	9820	9820	0
136	20250312	183400	83929150	9820	9820	9820	9820	0
137	20250312	183300	83929150	9820	9820	9820	9820	0
138	20250312	183200	83929150	9820	9820	9820	9820	0
139	20250312	183100	83929150	9820	9820	9820	9820	0
140	20250312	183000	83929150	9820	9820	9820	9820	0
141	20250312	182900	83929150	9820	9820	9820	9820	0
142	20250312	182800	83929150	9820	9820	9820	9820	0
143	20250312	182700	83929150	9820	9820	9820	9820	0
144	20250312	182600	83929150	9820	9820	9820	9820	0
145	20250312	182500	83929150	9820	9820	9820	9820	0
146	20250312	182400	83929150	9820	9820	9820	9820	0
147	20250312	182300	83929150	9820	9820	9820	9820	0
148	20250312	182200	83929150	9820	9820	9820	9820	0
149	20250312	182100	83929150	9820	9820	9820	9820	0
150	20250312	182000	83929150	9820	9820	9820	9820	0
151	20250312	181900	83929150	9820	9820	9820	9820	0
152	20250312	181800	83929150	9820	9820	9820	9820	704
153	20250312	181700	83929150	9820	9820	9820	9820	0
154	20250312	181600	83929150	9820	9820	9820	9820	0
155	20250312	181500	83929150	9820	9820	9820	9820	0
156	20250312	181400	83929150	9820	9820	9820	9820	0
157	20250312	181300	83929150	9820	9820	9820	9820	0
158	20250312	181200	83929150	9820	9820	9820	9820	0
159	20250312	181100	83929150	9820	9820	9820	9820	0
160	20250312	181000	83929150	9820	9820	9820	9820	0
161	20250312	180900	83929150	9820	9820	9820	9820	0
162	20250312	180800	83929150	9820	9820	9820	9820	0
163	20250312	180700	83929150	9820	9820	9820	9820	0
164	20250312	180600	83929150	9820	9820	9820	9820	0
165	20250312	180500	83929150	9820	9820	9820	9820	0
166	20250312	180400	83929150	9820	9820	9820	9820	0
167	20250312	180300	83929150	9820	9820	9820	9820	0
168	20250312	180200	83929150	9820	9820	9820	9820	0
169	20250312	180100	83929150	9820	9820	9820	9820	0
170	20250312	180000	83929150	9820	9820	9820	9820	0
171	20250312	175900	83929150	9820	9820	9820	9820	0
172	20250312	175800	83929150	9820	9820	9820	9820	0
173	20250312	175700	83929150	9820	9820	9820	9820	0
174	20250312	175600	83929150	9820	9820	9820	9820	0
175	20250312	175500	83929150	9820	9820	9820	9820	0
176	20250312	175400	83929150	9820	9820	9820	9820	0
177	20250312	175300	83929150	9820	9820	9820	9820	0
178	20250312	175200	83929150	9820	9820	9820	9820	0
179	20250312	175100	83929150	9820	9820	9820	9820	0
180	20250312	175000	83929150	9820	9820	9820	9820	0
181	20250312	174900	83929150	9820	9820	9820	9820	0
182	20250312	174800	83929150	9820	9820	9820	9820	704
183	20250312	174700	83929150	9820	9820	9820	9820	0
184	20250312	174600	83929150	9820	9820	9820	9820	0
185	20250312	174500	83929150	9820	9820	9820	9820	0
186	20250312	174400	83929150	9820	9820	9820	9820	0
187	20250312	174300	83929150	9820	9820	9820	9820	0
188	20250312	174200	83929150	9820	9820	9820	9820	0
189	20250312	174100	83929150	9820	9820	9820	9820	0
190	20250312	174000	83929150	9820	9820	9820	9820	0
191	20250312	173900	83929150	9820	9820	9820	9820	0
192	20250312	173800	83929150	9820	9820	9820	9820	0
193	20250312	173700	83929150	9820	9820	9820	9820	0
194	20250312	173600	83929150	9820	9820	9820	9820	0
195	20250312	173500	83929150	9820	9820	9820	9820	0
196	20250312	173400	83929150	9820	9820	9820	9820	0
197	20250312	173300	83929150	9820	9820	9820	9820	0
198	20250312	173200	83929150	9820	9820	9820	9820	0
199	20250312	173100	83929150	9820	9820	9820	9820	0
200	20250312	173000	83929150	9820	9820	9820	9820	0
201	20250312	172900	83929150	9820	9820	9820	9820	0
202	20250312	172800	83929150	9820	9820	9820	9820	0
203	20250312	172700	83929150	9820	9820	9820	9820	0
204	20250312	172600	83929150	9820	9820	9820	9820	0
205	20250312	172500	83929150	9820	9820	9820	9820	0
206	20250312	172400	83929150	9820	9820	9820	9820	0
207	20250312	172300	83929150	9820	9820	9820	9820	0
208	20250312	172200	83929150	9820	9820	9820	9820	0
209	20250312	172100	83929150	9820	9820	9820	9820	0
210	20250312	172000	83929150	9820	9820	9820	9820	0
211	20250312	171900	83929150	9820	9820	9820	9820	0
212	20250312	171800	83929150	9820	9820	9820	9820	704
213	20250312	171700	83929150	9820	9820	9820	9820	0
214	20250312	171600	83929150	9820	9820	9820	9820	0
215	20250312	171500	83929150	9820	9820	9820	9820	0
216	20250312	171400	83929150	9820	9820	9820	9820	0
217	20250312	171300	83929150	9820	9820	9820	9820	0
218	20250312	171200	83929150	9820	9820	9820	9820	0
219	20250312	171100	83929150	9820	9820	9820	9820	0
220	20250312	171000	83929150	9820	9820	9820	9820	0
221	20250312	170900	83929150	9820	9820	9820	9820	0
222	20250312	170800	83929150	9820	9820	9820	9820	0
223	20250312	170700	83929150	9820	9820	9820	9820	0
224	20250312	170600	83929150	9820	9820	9820	9820	0
225	20250312	170500	83929150	9820	9820	9820	9820	0
226	20250312	170400	83929150	9820	9820	9820	9820	0
227	20250312	170300	83929150	9820	9820	9820	9820	0
228	20250312	170200	83929150	9820	9820	9820	9820	0
229	20250312	170100	83929150	9820	9820	9820	9820	0
230	20250312	170000	83929150	9820	9820	9820	9820	0
231	20250312	165900	83929150	9820	9820	9820	9820	0
232	20250312	165800	83929150	9820	9820	9820	9820	0
233	20250312	165700	83929150	9820	9820	9820	9820	0
234	20250312	165600	83929150	9820	9820	9820	9820	0
235	20250312	165500	83929150	9820	9820	9820	9820	0
236	20250312	165400	83929150	9820	9820	9820	9820	0
237	20250312	165300	83929150	9820	9820	9820	9820	0
238	20250312	165200	83929150	9820	9820	9820	9820	0
239	20250312	165100	83929150	9820	9820	9820	9820	0
240	20250312	165000	83929150	9820	9820	9820	9820	0
241	20250312	164900	83929150	9820	9820	9820	9820	0
242	20250312	164800	83929150	9820	9820	9820	9820	704
243	20250312	164700	83929150	9820	9820	9820	9820	0
244	20250312	164600	83929150	9820	9820	9820	9820	0
245	20250312	164500	83929150	9820	9820	9820	9820	0
246	20250312	164400	83929150	9820	9820	9820	9820	0
247	20250312	164300	83929150	9820	9820	9820	9820	0
248	20250312	164200	83929150	9820	9820	9820	9820	0
249	20250312	164100	83929150	9820	9820	9820	9820	0
250	20250312	164000	83929150	9820	9820	9820	9820	0
251	20250312	163900	83929150	9820	9820	9820	9820	0
252	20250312	163800	83929150	9820	9820	9820	9820	0
253	20250312	163700	83929150	9820	9820	9820	9820	0
254	20250312	163600	83929150	9820	9820	9820	9820	0
255	20250312	163500	83929150	9820	9820	9820	9820	0
256	20250312	163400	83929150	9820	9820	9820	9820	0
257	20250312	163300	83929150	9820	9820	9820	9820	0
258	20250312	163200	83929150	9820	9820	9820	9820	0
259	20250312	163100	83929150	9820	9820	9820	9820	0
260	20250312	163000	83929150	9820	9820	9820	9820	0
261	20250312	162900	83929150	9820	9820	9820	9820	0
262	20250312	162800	83929150	9820	9820	9820	9820	0
263	20250312	162700	83929150	9820	9820	9820	9820	0
264	20250312	162600	83929150	9820	9820	9820	9820	0
265	20250312	162500	83929150	9820	9820	9820	9820	0
266	20250312	162400	83929150	9820	9820	9820	9820	0
267	20250312	162300	83929150	9820	9820	9820	9820	0
268	20250312	162200	83929150	9820	9820	9820	9820	0
269	20250312	162100	83929150	9820	9820	9820	9820	0
270	20250312	162000	83929150	9820	9820	9820	9820	0
271	20250312	161900	83929150	9820	9820	9820	9820	0
272	20250312	161800	83929150	9820	9820	9820	9820	704
273	20250312	161700	83929150	9820	9820	9820	9820	0
274	20250312	161600	83929150	9820	9820	9820	9820	0
275	20250312	161500	83929150	9820	9820	9820	9820	0
276	20250312	161400	83929150	9820	9820	9820	9820	0
277	20250312	161300	83929150	9820	9820	9820	9820	0
278	20250312	161200	83929150	9820	9820	9820	9820	0
279	20250312	161100	83929150	9820	9820	9820	9820	0
280	20250312	161000	83929150	9820	9820	9820	9820	0
281	20250312	160900	83929150	9820	9820	9820	9820	0
282	20250312	160800	83929150	9820	9820	9820	9820	0
283	20250312	160700	83929150	9820	9820	9820	9820	0
284	20250312	160600	83929150	9820	9820	9820	9820	0
285	20250312	160500	83929150	9820	9820	9820	9820	0
286	20250312	160400	83929150	9820	9820	9820	9820	0
287	20250312	160300	83929150	9820	9820	9820	9820	0
288	20250312	160200	83929150	9820	9820	9820	9820	0
289	20250312	160100	83929150	9820	9820	9820	9820	0
290	20250312	160000	83929150	9820	9820	9820	9820	0
291	20250312	155900	83929150	9820	9820	9820	9820	0
292	20250312	155800	83929150	9820	9820	9820	9820	0
293	20250312	155700	83929150	9820	9820	9820	9820	0
294	20250312	155600	83929150	9820	9820	9820	9820	0
295	20250312	155500	83929150	9820	9820	9820	9820	0
296	20250312	155400	83929150	9820	9820	9820	9820	0
297	20250312	155300	83929150	9820	9820	9820	9820	0
298	20250312	155200	83929150	9820	9820	9820	9820	0
299	20250312	155100	83929150	9820	9820	9820	9820	0
300	20250312	155000	83929150	9820	9820	9820	9820	0
301	20250312	154900	83929150	9820	9820	9820	9820	0
302	20250312	154800	83929150	9820	9820	9820	9820	704
303	20250312	154700	83929150	9820	9820	9820	9820	0
304	20250312	154600	83929150	9820	9820	9820	9820	0
305	20250312	154500	83929150	9820	9820	9820	9820	0
306	20250312	154400	83929150	9820	9820	9820	9820	0
307	20250312	154300	83929150	9820	9820	9820	9820	0
308	20250312	154200	83929150	9820	9820	9820	9820	0
309	20250312	154100	83929150	9820	9820	9820	9820	0
310	20250312	154000	83929150	9820	9820	9820	9820	0
311	20250312	153900	83929150	9820	9820	9820	9820	0
312	20250312	153800	83929150	9820	9820	9820	9820	0
313	20250312	153700	83929150	9820	9820	9820	9820	0
314	20250312	153600	83929150	9820	9820	9820	9820	0
315	20250312	153500	83929150	9820	9820	9820	9820	0
316	20250312	153400	83929150	9820	9820	9820	9820	0
317	20250312	153300	83929150	9820	9820	9820	9820	0
318	20250312	153200	83929150	9820	9820	9820	9820	0
319	20250312	153100	83929150	9820	9820	9820	9820	0
320	20250312	153000	83929150	9820	9820	9820	9820	704
321	20250312	152900	77015870	9730	9730	9730	9730	0
322	20250312	152800	77015870	9730	9730	9730	9730	0
323	20250312	152700	77015870	9730	9730	9730	9730	0
324	20250312	152600	77015870	9730	9730	9730	9730	0
325	20250312	152500	77015870	9730	9730	9730	9730	0
326	20250312	152400	77015870	9730	9730	9730	9730	0
327	20250312	152300	77015870	9730	9730	9730	9730	0
328	20250312	152200	77015870	9730	9730	9730	9730	0
329	20250312	152100	77015870	9730	9730	9730	9730	0
330	20250312	152000	77015870	9730	9730	9730	9730	0
331	20250312	151900	77015870	9730	9730	9730	9710	220
332	20250312	151800	74876130	9750	9750	9750	9750	1
333	20250312	151700	74866380	9750	9750	9750	9750	0
334	20250312	151600	74866380	9750	9750	9750	9750	10
335	20250312	151500	74768880	9780	9780	9780	9780	0
336	20250312	151400	74768880	9780	9780	9780	9780	0
337	20250312	151300	74768880	9780	9780	9780	9780	0
338	20250312	151200	74768880	9780	9780	9780	9780	0
339	20250312	151100	74768880	9780	9780	9780	9780	0
340	20250312	151000	74768880	9780	9780	9780	9780	0
341	20250312	150900	74768880	9780	9780	9780	9780	0
342	20250312	150800	74768880	9780	9780	9780	9780	0
343	20250312	150700	74768880	9780	9780	9780	9780	0
344	20250312	150600	74768880	9780	9780	9780	9780	0
345	20250312	150500	74768880	9780	9780	9780	9780	0
346	20250312	150400	74768880	9780	9780	9780	9780	0
347	20250312	150300	74768880	9780	9780	9780	9780	0
348	20250312	150200	74768880	9780	9780	9780	9780	0
349	20250312	150100	74768880	9780	9770	9780	9770	10
350	20250312	150000	74671120	9750	9750	9750	9750	27
351	20250312	145900	74407870	9750	9750	9750	9750	0
352	20250312	145800	74407870	9750	9750	9750	9750	100
353	20250312	145700	73432870	9790	9790	9790	9790	0
354	20250312	145600	73432870	9790	9790	9790	9790	0
355	20250312	145500	73432870	9790	9790	9790	9790	0
356	20250312	145400	73432870	9790	9790	9790	9790	0
357	20250312	145300	73432870	9790	9790	9790	9790	0
358	20250312	145200	73432870	9790	9790	9790	9790	0
359	20250312	145100	73432870	9790	9790	9790	9790	0
360	20250312	145000	73432870	9790	9790	9790	9790	0
361	20250312	144900	73432870	9790	9790	9790	9790	0
362	20250312	144800	73432870	9790	9790	9790	9790	0
363	20250312	144700	73432870	9790	9790	9790	9790	0
364	20250312	144600	73432870	9790	9790	9790	9790	0
365	20250312	144500	73432870	9790	9790	9790	9790	0
366	20250312	144400	73432870	9790	9790	9790	9790	0
367	20250312	144300	73432870	9790	9790	9790	9790	0
368	20250312	144200	73432870	9790	9790	9790	9790	0
369	20250312	144100	73432870	9790	9790	9790	9790	0
370	20250312	144000	73432870	9790	9790	9790	9790	0
371	20250312	143900	73432870	9790	9790	9790	9790	0
372	20250312	143800	73432870	9790	9790	9790	9790	0
373	20250312	143700	73432870	9790	9790	9790	9790	0
374	20250312	143600	73432870	9790	9790	9790	9750	115
375	20250312	143500	72311020	9730	9730	9730	9730	0
376	20250312	143400	72311020	9730	9730	9730	9730	0
377	20250312	143300	72311020	9730	9730	9730	9730	56
378	20250312	143200	71766140	9790	9790	9790	9790	0
379	20250312	143100	71766140	9790	9780	9790	9780	50
380	20250312	143000	71276710	9750	9750	9750	9750	43
381	20250312	142900	70857460	9750	9750	9750	9750	0
382	20250312	142800	70857460	9750	9750	9750	9750	200
383	20250312	142700	68907460	9820	9820	9820	9820	0
384	20250312	142600	68907460	9820	9820	9820	9820	0
385	20250312	142500	68907460	9820	9820	9820	9820	0
386	20250312	142400	68907460	9820	9820	9820	9820	0
387	20250312	142300	68907460	9820	9820	9820	9820	0
388	20250312	142200	68907460	9820	9820	9820	9820	0
389	20250312	142100	68907460	9820	9820	9820	9820	0
390	20250312	142000	68907460	9820	9820	9820	9820	0
391	20250312	141900	68907460	9820	9820	9820	9820	0
392	20250312	141800	68907460	9820	9820	9820	9820	0
393	20250312	141700	68907460	9820	9820	9820	9820	0
394	20250312	141600	68907460	9820	9820	9820	9820	0
395	20250312	141500	68907460	9820	9820	9820	9820	0
396	20250312	141400	68907460	9820	9820	9820	9820	0
397	20250312	141300	68907460	9820	9820	9820	9820	0
398	20250312	141200	68907460	9820	9820	9820	9820	0
399	20250312	141100	68907460	9820	9820	9820	9820	0
400	20250312	141000	68907460	9820	9820	9820	9820	0
401	20250312	140900	68907460	9820	9820	9820	9820	0
402	20250312	140800	68907460	9820	9820	9820	9820	0
403	20250312	140700	68907460	9820	9820	9820	9820	0
404	20250312	140600	68907460	9820	9820	9820	9820	0
405	20250312	140500	68907460	9820	9820	9820	9820	0
406	20250312	140400	68907460	9820	9820	9820	9820	0
407	20250312	140300	68907460	9820	9820	9820	9820	0
408	20250312	140200	68907460	9820	9820	9820	9820	0
409	20250312	140100	68907460	9820	9820	9820	9820	0
410	20250312	140000	68907460	9820	9820	9820	9820	0
411	20250312	135900	68907460	9820	9820	9820	9820	0
412	20250312	135800	68907460	9820	9820	9820	9820	0
413	20250312	135700	68907460	9820	9820	9820	9820	0
414	20250312	135600	68907460	9820	9820	9820	9820	0
415	20250312	135500	68907460	9820	9780	9820	9780	100
416	20250312	135400	67928720	9780	9780	9780	9780	0
417	20250312	135300	67928720	9780	9780	9780	9780	0
418	20250312	135200	67928720	9780	9780	9780	9780	0
419	20250312	135100	67928720	9780	9780	9780	9780	0
420	20250312	135000	67928720	9780	9780	9780	9780	0
421	20250312	134900	67928720	9780	9780	9780	9780	40
422	20250312	134800	67537520	9730	9730	9730	9730	100
423	20250312	134700	66564520	9730	9730	9730	9730	4
424	20250312	134600	66525600	9770	9770	9770	9770	50
425	20250312	134500	66037100	9770	9770	9770	9770	1
426	20250312	134400	66027330	9780	9780	9780	9780	0
427	20250312	134300	66027330	9780	9780	9780	9780	0
428	20250312	134200	66027330	9780	9780	9780	9780	0
429	20250312	134100	66027330	9780	9780	9780	9780	0
430	20250312	134000	66027330	9780	9780	9780	9780	0
431	20250312	133900	66027330	9780	9780	9780	9780	0
432	20250312	133800	66027330	9780	9780	9780	9780	0
433	20250312	133700	66027330	9780	9780	9780	9780	0
434	20250312	133600	66027330	9780	9780	9780	9780	0
435	20250312	133500	66027330	9780	9780	9780	9780	0
436	20250312	133400	66027330	9780	9780	9780	9780	5
437	20250312	133300	65978430	9730	9760	9760	9730	164
438	20250312	133200	64381030	9790	9790	9790	9790	0
439	20250312	133100	64381030	9790	9790	9790	9790	5
440	20250312	133000	64332080	9790	9790	9790	9790	0
441	20250312	132900	64332080	9790	9790	9790	9790	0
442	20250312	132800	64332080	9790	9790	9790	9790	0
443	20250312	132700	64332080	9790	9790	9790	9790	0
444	20250312	132600	64332080	9790	9790	9790	9790	0
445	20250312	132500	64332080	9790	9790	9790	9790	0
446	20250312	132400	64332080	9790	9790	9790	9790	0
447	20250312	132300	64332080	9790	9790	9790	9790	0
448	20250312	132200	64332080	9790	9790	9790	9790	0
449	20250312	132100	64332080	9790	9790	9790	9790	50
450	20250312	132000	63842580	9790	9790	9790	9790	0
451	20250312	131900	63842580	9790	9790	9790	9790	0
452	20250312	131800	63842580	9790	9790	9790	9790	0
453	20250312	131700	63842580	9790	9790	9790	9790	0
454	20250312	131600	63842580	9790	9790	9790	9790	3
455	20250312	131500	63813210	9790	9790	9790	9790	0
456	20250312	131400	63813210	9790	9790	9790	9790	0
457	20250312	131300	63813210	9790	9790	9790	9790	0
458	20250312	131200	63813210	9790	9790	9790	9790	5
459	20250312	131100	63764260	9750	9750	9750	9750	0
460	20250312	131000	63764260	9750	9750	9750	9750	0
461	20250312	130900	63764260	9750	9750	9750	9750	0
462	20250312	130800	63764260	9750	9750	9750	9750	0
463	20250312	130700	63764260	9750	9750	9750	9750	0
464	20250312	130600	63764260	9750	9750	9750	9750	0
465	20250312	130500	63764260	9750	9750	9750	9750	0
466	20250312	130400	63764260	9750	9750	9750	9750	0
467	20250312	130300	63764260	9750	9750	9750	9750	150
468	20250312	130200	62301760	9810	9810	9810	9810	0
469	20250312	130100	62301760	9810	9810	9810	9810	0
470	20250312	130000	62301760	9810	9810	9810	9810	0
471	20250312	125900	62301760	9810	9810	9810	9810	11
472	20250312	125800	62193850	9810	9810	9810	9810	0
473	20250312	125700	62193850	9810	9810	9810	9810	5
474	20250312	125600	62144800	9750	9795	9795	9750	750
475	20250312	125500	54820950	9830	9830	9830	9830	0
476	20250312	125400	54820950	9830	9830	9830	9830	0
477	20250312	125300	54820950	9830	9830	9830	9830	0
478	20250312	125200	54820950	9830	9830	9830	9830	0
479	20250312	125100	54820950	9830	9830	9830	9830	0
480	20250312	125000	54820950	9830	9830	9830	9830	0
481	20250312	124900	54820950	9830	9830	9830	9830	0
482	20250312	124800	54820950	9830	9830	9830	9830	0
483	20250312	124700	54820950	9830	9830	9830	9830	0
484	20250312	124600	54820950	9830	9830	9830	9830	0
485	20250312	124500	54820950	9830	9830	9830	9830	0
486	20250312	124400	54820950	9830	9820	9830	9820	50
487	20250312	124300	54329580	9800	9800	9800	9800	0
488	20250312	124200	54329580	9800	9800	9800	9800	0
489	20250312	124100	54329580	9800	9800	9800	9800	0
490	20250312	124000	54329580	9800	9800	9800	9800	1
491	20250312	123900	54319780	9840	9840	9840	9840	0
492	20250312	123800	54319780	9840	9840	9840	9840	0
493	20250312	123700	54319780	9840	9840	9840	9840	0
494	20250312	123600	54319780	9840	9840	9840	9840	0
495	20250312	123500	54319780	9840	9840	9840	9840	0
496	20250312	123400	54319780	9840	9840	9840	9840	0
497	20250312	123300	54319780	9840	9840	9840	9840	0
498	20250312	123200	54319780	9840	9840	9840	9840	0
499	20250312	123100	54319780	9840	9840	9840	9840	0
500	20250312	123000	54319780	9840	9840	9840	9840	0
501	20250312	122900	54319780	9840	9840	9840	9840	0
502	20250312	122800	54319780	9840	9840	9840	9840	0
503	20250312	122700	54319780	9840	9840	9840	9840	0
504	20250312	122600	54319780	9840	9840	9840	9840	0
505	20250312	122500	54319780	9840	9840	9840	9840	0
506	20250312	122400	54319780	9840	9840	9840	9840	10
507	20250312	122300	54221380	9870	9870	9870	9870	0
508	20250312	122200	54221380	9870	9870	9870	9870	0
509	20250312	122100	54221380	9870	9870	9870	9870	0
510	20250312	122000	54221380	9870	9870	9870	9870	0
511	20250312	121900	54221380	9870	9870	9870	9870	0
512	20250312	121800	54221380	9870	9870	9870	9870	0
513	20250312	121700	54221380	9870	9870	9870	9870	0
514	20250312	121600	54221380	9870	9870	9870	9870	0
515	20250312	121500	54221380	9870	9870	9870	9870	0
516	20250312	121400	54221380	9870	9870	9870	9870	0
517	20250312	121300	54221380	9870	9870	9870	9870	0
518	20250312	121200	54221380	9870	9870	9870	9870	0
519	20250312	121100	54221380	9870	9870	9870	9870	0
520	20250312	121000	54221380	9870	9870	9870	9870	0
521	20250312	120900	54221380	9870	9870	9870	9870	0
522	20250312	120800	54221380	9870	9870	9870	9870	0
523	20250312	120700	54221380	9870	9870	9870	9870	0
524	20250312	120600	54221380	9870	9870	9870	9870	0
525	20250312	120500	54221380	9870	9870	9870	9870	0
526	20250312	120400	54221380	9870	9870	9870	9870	0
527	20250312	120300	54221380	9870	9870	9870	9870	0
528	20250312	120200	54221380	9870	9870	9870	9870	0
529	20250312	120100	54221380	9870	9870	9870	9870	0
530	20250312	120000	54221380	9870	9870	9870	9870	0
531	20250312	115900	54221380	9870	9870	9870	9870	0
532	20250312	115800	54221380	9870	9870	9870	9870	0
533	20250312	115700	54221380	9870	9830	9870	9830	50
534	20250312	115600	53729430	9780	9780	9780	9780	0
535	20250312	115500	53729430	9780	9780	9780	9780	0
536	20250312	115400	53729430	9780	9780	9780	9780	0
537	20250312	115300	53729430	9780	9780	9780	9780	0
538	20250312	115200	53729430	9780	9780	9780	9780	0
539	20250312	115100	53729430	9780	9780	9780	9780	0
540	20250312	115000	53729430	9780	9780	9780	9780	0
541	20250312	114900	53729430	9780	9780	9780	9780	1
542	20250312	114800	53719650	9780	9790	9790	9780	496
543	20250312	114700	48867550	9780	9800	9800	9780	240
544	20250312	114600	46517870	9920	9920	9920	9920	0
545	20250312	114500	46517870	9920	9920	9920	9920	0
546	20250312	114400	46517870	9920	9920	9920	9920	0
547	20250312	114300	46517870	9920	9920	9920	9920	0
548	20250312	114200	46517870	9920	9920	9920	9920	0
549	20250312	114100	46517870	9920	9920	9920	9920	0
550	20250312	114000	46517870	9920	9920	9920	9920	0
551	20250312	113900	46517870	9920	9920	9920	9920	0
552	20250312	113800	46517870	9920	9920	9920	9920	0
553	20250312	113700	46517870	9920	9920	9920	9920	0
554	20250312	113600	46517870	9920	9920	9920	9920	0
555	20250312	113500	46517870	9920	9920	9920	9920	50
556	20250312	113400	46021870	9920	9920	9920	9920	0
557	20250312	113300	46021870	9920	9920	9920	9920	1
558	20250312	113200	46011950	9900	9830	9900	9830	800
559	20250312	113100	38132560	9830	9830	9830	9830	0
560	20250312	113000	38132560	9830	9830	9830	9830	0
561	20250312	112900	38132560	9830	9830	9830	9830	0
562	20250312	112800	38132560	9830	9830	9830	9830	0
563	20250312	112700	38132560	9830	9830	9830	9830	0
564	20250312	112600	38132560	9830	9820	9830	9820	650
565	20250312	112500	31745090	9770	9770	9770	9770	0
566	20250312	112400	31745090	9770	9770	9770	9770	0
567	20250312	112300	31745090	9770	9770	9770	9770	800
568	20250312	112200	23929090	9770	9770	9770	9770	0
569	20250312	112100	23929090	9770	9770	9770	9770	0
570	20250312	112000	23929090	9770	9770	9770	9770	0
571	20250312	111900	23929090	9770	9770	9770	9770	0
572	20250312	111800	23929090	9770	9770	9770	9770	0
573	20250312	111700	23929090	9770	9770	9770	9770	0
574	20250312	111600	23929090	9770	9770	9770	9770	0
575	20250312	111500	23929090	9770	9770	9770	9770	0
576	20250312	111400	23929090	9770	9770	9770	9770	0
577	20250312	111300	23929090	9770	9770	9770	9770	0
578	20250312	111200	23929090	9770	9770	9770	9770	0
579	20250312	111100	23929090	9770	9780	9780	9770	200
580	20250312	111000	21974590	9830	9830	9830	9830	0
581	20250312	110900	21974590	9830	9830	9830	9830	0
582	20250312	110800	21974590	9830	9830	9830	9830	0
583	20250312	110700	21974590	9830	9830	9830	9830	0
584	20250312	110600	21974590	9830	9830	9830	9830	0
585	20250312	110500	21974590	9830	9830	9830	9830	0
586	20250312	110400	21974590	9830	9830	9830	9830	0
587	20250312	110300	21974590	9830	9830	9830	9830	0
588	20250312	110200	21974590	9830	9830	9830	9830	0
589	20250312	110100	21974590	9830	9830	9830	9830	0
590	20250312	110000	21974590	9830	9830	9830	9830	0
591	20250312	105900	21974590	9830	9830	9830	9830	0
592	20250312	105800	21974590	9830	9830	9830	9830	5
593	20250312	105700	21925440	9830	9830	9830	9830	0
594	20250312	105600	21925440	9830	9830	9830	9830	0
595	20250312	105500	21925440	9830	9830	9830	9830	0
596	20250312	105400	21925440	9830	9820	9830	9820	5
597	20250312	105300	21876320	9800	9800	9800	9800	0
598	20250312	105200	21876320	9800	9800	9800	9800	0
599	20250312	105100	21876320	9800	9800	9800	9800	0
600	20250312	105000	21876320	9800	9800	9800	9800	0
601	20250312	104900	21876320	9800	9800	9800	9800	163
602	20250312	104800	20278920	9790	9790	9790	9790	0
603	20250312	104700	20278920	9790	9780	9790	9780	107
604	20250312	104600	19231460	9780	9770	9780	9770	46
605	20250312	104500	18781600	9770	9770	9770	9770	0
606	20250312	104400	18781600	9770	9770	9770	9770	0
607	20250312	104300	18781600	9770	9770	9770	9770	0
608	20250312	104200	18781600	9770	9770	9770	9770	0
609	20250312	104100	18781600	9770	9770	9770	9770	0
610	20250312	104000	18781600	9770	9770	9770	9770	0
611	20250312	103900	18781600	9770	9770	9770	9770	0
612	20250312	103800	18781600	9770	9770	9770	9770	0
613	20250312	103700	18781600	9770	9770	9770	9770	0
614	20250312	103600	18781600	9770	9770	9770	9770	0
615	20250312	103500	18781600	9770	9770	9770	9770	0
616	20250312	103400	18781600	9770	9770	9770	9770	0
617	20250312	103300	18781600	9770	9770	9770	9770	0
618	20250312	103200	18781600	9770	9770	9770	9770	0
619	20250312	103100	18781600	9770	9770	9770	9770	0
620	20250312	103000	18781600	9770	9770	9770	9770	0
621	20250312	102900	18781600	9770	9770	9770	9770	0
622	20250312	102800	18781600	9770	9770	9770	9770	0
623	20250312	102700	18781600	9770	9770	9770	9770	0
624	20250312	102600	18781600	9770	9770	9770	9770	0
625	20250312	102500	18781600	9770	9770	9770	9770	0
626	20250312	102400	18781600	9770	9770	9770	9770	1
627	20250312	102300	18771830	9780	9780	9780	9780	0
628	20250312	102200	18771830	9780	9780	9780	9780	0
629	20250312	102100	18771830	9780	9780	9780	9780	0
630	20250312	102000	18771830	9780	9780	9780	9780	0
631	20250312	101900	18771830	9780	9780	9780	9780	0
632	20250312	101800	18771830	9780	9780	9780	9780	0
633	20250312	101700	18771830	9780	9780	9780	9780	0
634	20250312	101600	18771830	9780	9780	9780	9780	0
635	20250312	101500	18771830	9780	9780	9780	9780	123
636	20250312	101400	17568890	9780	9780	9780	9780	0
637	20250312	101300	17568890	9780	9780	9780	9780	0
638	20250312	101200	17568890	9780	9780	9780	9780	0
639	20250312	101100	17568890	9780	9780	9780	9780	1
640	20250312	101000	17559110	9770	9770	9770	9770	0
641	20250312	100900	17559110	9770	9770	9770	9770	0
642	20250312	100800	17559110	9770	9770	9770	9770	0
643	20250312	100700	17559110	9770	9770	9770	9770	3
644	20250312	100600	17529800	9770	9770	9770	9770	0
645	20250312	100500	17529800	9770	9770	9770	9770	0
646	20250312	100400	17529800	9770	9770	9770	9770	0
647	20250312	100300	17529800	9770	9770	9770	9770	0
648	20250312	100200	17529800	9770	9770	9770	9770	0
649	20250312	100100	17529800	9770	9770	9770	9770	5
650	20250312	100000	17480950	9770	9770	9770	9770	0
651	20250312	095900	17480950	9770	9770	9770	9770	0
652	20250312	095800	17480950	9770	9770	9770	9770	0
653	20250312	095700	17480950	9770	9770	9770	9770	103
654	20250312	095600	16474640	9740	9740	9740	9740	0
655	20250312	095500	16474640	9740	9740	9740	9740	0
656	20250312	095400	16474640	9740	9740	9740	9740	400
657	20250312	095300	12578640	9780	9780	9780	9780	0
658	20250312	095200	12578640	9780	9780	9780	9780	0
659	20250312	095100	12578640	9780	9780	9780	9780	0
660	20250312	095000	12578640	9780	9780	9780	9780	0
661	20250312	094900	12578640	9780	9780	9780	9780	0
662	20250312	094800	12578640	9780	9780	9780	9780	0
663	20250312	094700	12578640	9780	9780	9780	9780	0
664	20250312	094600	12578640	9780	9780	9780	9780	0
665	20250312	094500	12578640	9780	9770	9780	9770	13
666	20250312	094400	12451570	9730	9730	9730	9730	0
667	20250312	094300	12451570	9730	9730	9730	9730	0
668	20250312	094200	12451570	9730	9730	9730	9730	100
669	20250312	094100	11478570	9730	9730	9730	9730	0
670	20250312	094000	11478570	9730	9750	9750	9730	201
671	20250312	093900	9521360	9830	9830	9830	9830	0
672	20250312	093800	9521360	9830	9830	9830	9830	0
673	20250312	093700	9521360	9830	9830	9830	9830	0
674	20250312	093600	9521360	9830	9830	9830	9830	0
675	20250312	093500	9521360	9830	9830	9830	9830	0
676	20250312	093400	9521360	9830	9830	9830	9830	0
677	20250312	093300	9521360	9830	9830	9830	9830	1
678	20250312	093200	9511530	9810	9810	9810	9810	0
679	20250312	093100	9511530	9810	9800	9810	9800	11
680	20250312	093000	9403670	9810	9810	9810	9810	1
681	20250312	092900	9393860	9750	9750	9750	9750	0
682	20250312	092800	9393860	9750	9750	9750	9750	0
683	20250312	092700	9393860	9750	9750	9750	9750	0
684	20250312	092600	9393860	9750	9750	9750	9750	0
685	20250312	092500	9393860	9750	9770	9850	9750	505
686	20250312	092400	4423170	9750	9750	9750	9750	0
687	20250312	092300	4423170	9750	9750	9750	9750	0
688	20250312	092200	4423170	9750	9750	9750	9750	0
689	20250312	092100	4423170	9750	9750	9750	9750	0
690	20250312	092000	4423170	9750	9750	9750	9750	0
691	20250312	091900	4423170	9750	9750	9750	9750	0
692	20250312	091800	4423170	9750	9750	9750	9750	11
693	20250312	091700	4315920	9730	9730	9730	9730	0
694	20250312	091600	4315920	9730	9730	9730	9730	19
695	20250312	091500	4131050	9730	9730	9730	9730	0
696	20250312	091400	4131050	9730	9730	9730	9730	0
697	20250312	091300	4131050	9730	9730	9730	9730	0
698	20250312	091200	4131050	9730	9730	9730	9730	0
699	20250312	091100	4131050	9730	9730	9730	9730	0
700	20250312	091000	4131050	9730	9730	9730	9730	0
701	20250312	090900	4131050	9730	9730	9730	9730	0
702	20250312	090800	4131050	9730	9730	9730	9730	0
703	20250312	090700	4131050	9730	9730	9730	9730	58
704	20250312	090600	3566710	9700	9700	9700	9700	0
705	20250312	090500	3566710	9700	9700	9700	9700	170
706	20250312	090400	1917710	9700	9700	9700	9700	2
707	20250312	090300	1898310	9730	9730	9730	9730	0
708	20250312	090200	1898310	9730	9720	9730	9720	12
709	20250312	090100	1781660	9730	9720	9730	9720	39
710	20250312	090000	1402570	9710	9670	9710	9670	145