KissMeData/036010/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	192100	207482320	5770	5770	5770	5770	1020
3	20250314	192000	207482320	5770	5770	5770	5770	0
4	20250314	191900	207482320	5770	5770	5770	5770	0
5	20250314	191800	207482320	5770	5770	5770	5770	0
6	20250314	191700	207482320	5770	5770	5770	5770	0
7	20250314	191600	207482320	5770	5770	5770	5770	0
8	20250314	191500	207482320	5770	5770	5770	5770	0
9	20250314	191400	207482320	5770	5770	5770	5770	0
10	20250314	191300	207482320	5770	5770	5770	5770	0
11	20250314	191200	207482320	5770	5770	5770	5770	0
12	20250314	191100	207482320	5770	5770	5770	5770	0
13	20250314	191000	207482320	5770	5770	5770	5770	0
14	20250314	190900	207482320	5770	5770	5770	5770	0
15	20250314	190800	207482320	5770	5770	5770	5770	0
16	20250314	190700	207482320	5770	5770	5770	5770	0
17	20250314	190600	207482320	5770	5770	5770	5770	0
18	20250314	190500	207482320	5770	5770	5770	5770	0
19	20250314	190400	207482320	5770	5770	5770	5770	0
20	20250314	190300	207482320	5770	5770	5770	5770	0
21	20250314	190200	207482320	5770	5770	5770	5770	0
22	20250314	190100	207482320	5770	5770	5770	5770	0
23	20250314	190000	207482320	5770	5770	5770	5770	0
24	20250314	185900	207482320	5770	5770	5770	5770	0
25	20250314	185800	207482320	5770	5770	5770	5770	0
26	20250314	185700	207482320	5770	5770	5770	5770	0
27	20250314	185600	207482320	5770	5770	5770	5770	0
28	20250314	185500	207482320	5770	5770	5770	5770	0
29	20250314	185400	207482320	5770	5770	5770	5770	0
30	20250314	185300	207482320	5770	5770	5770	5770	0
31	20250314	185200	207482320	5770	5770	5770	5770	0
32	20250314	185100	207482320	5770	5770	5770	5770	1020
33	20250314	185000	207482320	5770	5770	5770	5770	0
34	20250314	184900	207482320	5770	5770	5770	5770	0
35	20250314	184800	207482320	5770	5770	5770	5770	0
36	20250314	184700	207482320	5770	5770	5770	5770	0
37	20250314	184600	207482320	5770	5770	5770	5770	0
38	20250314	184500	207482320	5770	5770	5770	5770	0
39	20250314	184400	207482320	5770	5770	5770	5770	0
40	20250314	184300	207482320	5770	5770	5770	5770	0
41	20250314	184200	207482320	5770	5770	5770	5770	0
42	20250314	184100	207482320	5770	5770	5770	5770	0
43	20250314	184000	207482320	5770	5770	5770	5770	0
44	20250314	183900	207482320	5770	5770	5770	5770	0
45	20250314	183800	207482320	5770	5770	5770	5770	0
46	20250314	183700	207482320	5770	5770	5770	5770	0
47	20250314	183600	207482320	5770	5770	5770	5770	0
48	20250314	183500	207482320	5770	5770	5770	5770	0
49	20250314	183400	207482320	5770	5770	5770	5770	0
50	20250314	183300	207482320	5770	5770	5770	5770	0
51	20250314	183200	207482320	5770	5770	5770	5770	0
52	20250314	183100	207482320	5770	5770	5770	5770	0
53	20250314	183000	207482320	5770	5770	5770	5770	0
54	20250314	182900	207482320	5770	5770	5770	5770	0
55	20250314	182800	207482320	5770	5770	5770	5770	0
56	20250314	182700	207482320	5770	5770	5770	5770	0
57	20250314	182600	207482320	5770	5770	5770	5770	0
58	20250314	182500	207482320	5770	5770	5770	5770	0
59	20250314	182400	207482320	5770	5770	5770	5770	0
60	20250314	182300	207482320	5770	5770	5770	5770	0
61	20250314	182200	207482320	5770	5770	5770	5770	0
62	20250314	182100	207482320	5770	5770	5770	5770	1020
63	20250314	182000	207482320	5770	5770	5770	5770	0
64	20250314	181900	207482320	5770	5770	5770	5770	0
65	20250314	181800	207482320	5770	5770	5770	5770	0
66	20250314	181700	207482320	5770	5770	5770	5770	0
67	20250314	181600	207482320	5770	5770	5770	5770	0
68	20250314	181500	207482320	5770	5770	5770	5770	0
69	20250314	181400	207482320	5770	5770	5770	5770	0
70	20250314	181300	207482320	5770	5770	5770	5770	0
71	20250314	181200	207482320	5770	5770	5770	5770	0
72	20250314	181100	207482320	5770	5770	5770	5770	0
73	20250314	181000	207482320	5770	5770	5770	5770	0
74	20250314	180900	207482320	5770	5770	5770	5770	0
75	20250314	180800	207482320	5770	5770	5770	5770	0
76	20250314	180700	207482320	5770	5770	5770	5770	0
77	20250314	180600	207482320	5770	5770	5770	5770	0
78	20250314	180500	207482320	5770	5770	5770	5770	0
79	20250314	180400	207482320	5770	5770	5770	5770	0
80	20250314	180300	207482320	5770	5770	5770	5770	0
81	20250314	180200	207482320	5770	5770	5770	5770	0
82	20250314	180100	207482320	5770	5770	5770	5770	0
83	20250314	180000	207482320	5770	5770	5770	5770	0
84	20250314	175900	207482320	5770	5770	5770	5770	0
85	20250314	175800	207482320	5770	5770	5770	5770	0
86	20250314	175700	207482320	5770	5770	5770	5770	0
87	20250314	175600	207482320	5770	5770	5770	5770	0
88	20250314	175500	207482320	5770	5770	5770	5770	0
89	20250314	175400	207482320	5770	5770	5770	5770	0
90	20250314	175300	207482320	5770	5770	5770	5770	0
91	20250314	175200	207482320	5770	5770	5770	5770	0
92	20250314	175100	207482320	5770	5770	5770	5770	1020
93	20250314	175000	207482320	5770	5770	5770	5770	0
94	20250314	174900	207482320	5770	5770	5770	5770	0
95	20250314	174800	207482320	5770	5770	5770	5770	0
96	20250314	174700	207482320	5770	5770	5770	5770	0
97	20250314	174600	207482320	5770	5770	5770	5770	0
98	20250314	174500	207482320	5770	5770	5770	5770	0
99	20250314	174400	207482320	5770	5770	5770	5770	0
100	20250314	174300	207482320	5770	5770	5770	5770	0
101	20250314	174200	207482320	5770	5770	5770	5770	0
102	20250314	174100	207482320	5770	5770	5770	5770	0
103	20250314	174000	207482320	5770	5770	5770	5770	0
104	20250314	173900	207482320	5770	5770	5770	5770	0
105	20250314	173800	207482320	5770	5770	5770	5770	0
106	20250314	173700	207482320	5770	5770	5770	5770	0
107	20250314	173600	207482320	5770	5770	5770	5770	0
108	20250314	173500	207482320	5770	5770	5770	5770	0
109	20250314	173400	207482320	5770	5770	5770	5770	0
110	20250314	173300	207482320	5770	5770	5770	5770	0
111	20250314	173200	207482320	5770	5770	5770	5770	0
112	20250314	173100	207482320	5770	5770	5770	5770	0
113	20250314	173000	207482320	5770	5770	5770	5770	0
114	20250314	172900	207482320	5770	5770	5770	5770	0
115	20250314	172800	207482320	5770	5770	5770	5770	0
116	20250314	172700	207482320	5770	5770	5770	5770	0
117	20250314	172600	207482320	5770	5770	5770	5770	0
118	20250314	172500	207482320	5770	5770	5770	5770	0
119	20250314	172400	207482320	5770	5770	5770	5770	0
120	20250314	172300	207482320	5770	5770	5770	5770	0
121	20250314	172200	207482320	5770	5770	5770	5770	0
122	20250314	172100	207482320	5770	5770	5770	5770	1020
123	20250314	172000	207482320	5770	5770	5770	5770	0
124	20250314	171900	207482320	5770	5770	5770	5770	0
125	20250314	171800	207482320	5770	5770	5770	5770	0
126	20250314	171700	207482320	5770	5770	5770	5770	0
127	20250314	171600	207482320	5770	5770	5770	5770	0
128	20250314	171500	207482320	5770	5770	5770	5770	0
129	20250314	171400	207482320	5770	5770	5770	5770	0
130	20250314	171300	207482320	5770	5770	5770	5770	0
131	20250314	171200	207482320	5770	5770	5770	5770	0
132	20250314	171100	207482320	5770	5770	5770	5770	0
133	20250314	171000	207482320	5770	5770	5770	5770	0
134	20250314	170900	207482320	5770	5770	5770	5770	0
135	20250314	170800	207482320	5770	5770	5770	5770	0
136	20250314	170700	207482320	5770	5770	5770	5770	0
137	20250314	170600	207482320	5770	5770	5770	5770	0
138	20250314	170500	207482320	5770	5770	5770	5770	0
139	20250314	170400	207482320	5770	5770	5770	5770	0
140	20250314	170300	207482320	5770	5770	5770	5770	0
141	20250314	170200	207482320	5770	5770	5770	5770	0
142	20250314	170100	207482320	5770	5770	5770	5770	0
143	20250314	170000	207482320	5770	5770	5770	5770	0
144	20250314	165900	207482320	5770	5770	5770	5770	0
145	20250314	165800	207482320	5770	5770	5770	5770	0
146	20250314	165700	207482320	5770	5770	5770	5770	0
147	20250314	165600	207482320	5770	5770	5770	5770	0
148	20250314	165500	207482320	5770	5770	5770	5770	0
149	20250314	165400	207482320	5770	5770	5770	5770	0
150	20250314	165300	207482320	5770	5770	5770	5770	0
151	20250314	165200	207482320	5770	5770	5770	5770	0
152	20250314	165100	207482320	5770	5770	5770	5770	1020
153	20250314	165000	207482320	5770	5770	5770	5770	0
154	20250314	164900	207482320	5770	5770	5770	5770	0
155	20250314	164800	207482320	5770	5770	5770	5770	0
156	20250314	164700	207482320	5770	5770	5770	5770	0
157	20250314	164600	207482320	5770	5770	5770	5770	0
158	20250314	164500	207482320	5770	5770	5770	5770	0
159	20250314	164400	207482320	5770	5770	5770	5770	0
160	20250314	164300	207482320	5770	5770	5770	5770	0
161	20250314	164200	207482320	5770	5770	5770	5770	0
162	20250314	164100	207482320	5770	5770	5770	5770	0
163	20250314	164000	207482320	5770	5770	5770	5770	0
164	20250314	163900	207482320	5770	5770	5770	5770	0
165	20250314	163800	207482320	5770	5770	5770	5770	0
166	20250314	163700	207482320	5770	5770	5770	5770	0
167	20250314	163600	207482320	5770	5770	5770	5770	0
168	20250314	163500	207482320	5770	5770	5770	5770	0
169	20250314	163400	207482320	5770	5770	5770	5770	0
170	20250314	163300	207482320	5770	5770	5770	5770	0
171	20250314	163200	207482320	5770	5770	5770	5770	0
172	20250314	163100	207482320	5770	5770	5770	5770	0
173	20250314	163000	207482320	5770	5770	5770	5770	0
174	20250314	162900	207482320	5770	5770	5770	5770	0
175	20250314	162800	207482320	5770	5770	5770	5770	0
176	20250314	162700	207482320	5770	5770	5770	5770	0
177	20250314	162600	207482320	5770	5770	5770	5770	0
178	20250314	162500	207482320	5770	5770	5770	5770	0
179	20250314	162400	207482320	5770	5770	5770	5770	0
180	20250314	162300	207482320	5770	5770	5770	5770	0
181	20250314	162200	207482320	5770	5770	5770	5770	0
182	20250314	162100	207482320	5770	5770	5770	5770	1020
183	20250314	162000	207482320	5770	5770	5770	5770	0
184	20250314	161900	207482320	5770	5770	5770	5770	0
185	20250314	161800	207482320	5770	5770	5770	5770	0
186	20250314	161700	207482320	5770	5770	5770	5770	0
187	20250314	161600	207482320	5770	5770	5770	5770	0
188	20250314	161500	207482320	5770	5770	5770	5770	0
189	20250314	161400	207482320	5770	5770	5770	5770	0
190	20250314	161300	207482320	5770	5770	5770	5770	0
191	20250314	161200	207482320	5770	5770	5770	5770	0
192	20250314	161100	207482320	5770	5770	5770	5770	0
193	20250314	161000	207482320	5770	5770	5770	5770	0
194	20250314	160900	207482320	5770	5770	5770	5770	0
195	20250314	160800	207482320	5770	5770	5770	5770	0
196	20250314	160700	207482320	5770	5770	5770	5770	0
197	20250314	160600	207482320	5770	5770	5770	5770	0
198	20250314	160500	207482320	5770	5770	5770	5770	0
199	20250314	160400	207482320	5770	5770	5770	5770	0
200	20250314	160300	207482320	5770	5770	5770	5770	0
201	20250314	160200	207482320	5770	5770	5770	5770	0
202	20250314	160100	207482320	5770	5770	5770	5770	0
203	20250314	160000	207482320	5770	5770	5770	5770	0
204	20250314	155900	207482320	5770	5770	5770	5770	0
205	20250314	155800	207482320	5770	5770	5770	5770	0
206	20250314	155700	207482320	5770	5770	5770	5770	0
207	20250314	155600	207482320	5770	5770	5770	5770	0
208	20250314	155500	207482320	5770	5770	5770	5770	0
209	20250314	155400	207482320	5770	5770	5770	5770	0
210	20250314	155300	207482320	5770	5770	5770	5770	0
211	20250314	155200	207482320	5770	5770	5770	5770	0
212	20250314	155100	207482320	5770	5770	5770	5770	1020
213	20250314	155000	207482320	5770	5770	5770	5770	0
214	20250314	154900	207482320	5770	5770	5770	5770	0
215	20250314	154800	207482320	5770	5770	5770	5770	0
216	20250314	154700	207482320	5770	5770	5770	5770	0
217	20250314	154600	207482320	5770	5770	5770	5770	0
218	20250314	154500	207482320	5770	5770	5770	5770	0
219	20250314	154400	207482320	5770	5770	5770	5770	0
220	20250314	154300	207482320	5770	5770	5770	5770	0
221	20250314	154200	207482320	5770	5770	5770	5770	0
222	20250314	154100	207482320	5770	5770	5770	5770	0
223	20250314	154000	207482320	5770	5770	5770	5770	0
224	20250314	153900	207482320	5770	5770	5770	5770	0
225	20250314	153800	207482320	5770	5770	5770	5770	0
226	20250314	153700	207482320	5770	5770	5770	5770	0
227	20250314	153600	207482320	5770	5770	5770	5770	0
228	20250314	153500	207482320	5770	5770	5770	5770	0
229	20250314	153400	207482320	5770	5770	5770	5770	0
230	20250314	153300	207482320	5770	5770	5770	5770	0
231	20250314	153200	207482320	5770	5770	5770	5770	0
232	20250314	153100	207482320	5770	5770	5770	5770	0
233	20250314	153000	207482320	5770	5770	5770	5770	1020
234	20250314	152900	201596920	5770	5770	5770	5770	0
235	20250314	152800	201596920	5770	5770	5770	5770	0
236	20250314	152700	201596920	5770	5770	5770	5770	0
237	20250314	152600	201596920	5770	5770	5770	5770	0
238	20250314	152500	201596920	5770	5770	5770	5770	0
239	20250314	152400	201596920	5770	5770	5770	5770	0
240	20250314	152300	201596920	5770	5770	5770	5770	0
241	20250314	152200	201596920	5770	5770	5770	5770	0
242	20250314	152100	201596920	5770	5770	5770	5770	0
243	20250314	152000	201596920	5770	5770	5770	5770	0
244	20250314	151900	201596920	5770	5750	5770	5730	19
245	20250314	151800	201487910	5750	5740	5750	5740	24
246	20250314	151700	201350120	5740	5750	5750	5740	5
247	20250314	151600	201321410	5760	5760	5760	5760	0
248	20250314	151500	201321410	5760	5760	5760	5760	0
249	20250314	151400	201321410	5760	5760	5760	5760	0
250	20250314	151300	201321410	5760	5760	5760	5760	151
251	20250314	151200	200451650	5760	5760	5760	5760	0
252	20250314	151100	200451650	5760	5760	5760	5760	31
253	20250314	151000	200273090	5750	5750	5750	5750	15
254	20250314	150900	200186840	5750	5770	5770	5720	518
255	20250314	150800	197217190	5780	5780	5780	5780	1
256	20250314	150700	197211410	5770	5770	5770	5770	16
257	20250314	150600	197119090	5780	5790	5790	5780	154
258	20250314	150500	196228440	5790	5790	5790	5790	0
259	20250314	150400	196228440	5790	5790	5790	5790	0
260	20250314	150300	196228440	5790	5790	5790	5790	37
261	20250314	150200	196014210	5800	5800	5800	5800	0
262	20250314	150100	196014210	5800	5800	5800	5800	0
263	20250314	150000	196014210	5800	5800	5800	5800	0
264	20250314	145900	196014210	5800	5800	5800	5800	0
265	20250314	145800	196014210	5800	5800	5800	5800	0
266	20250314	145700	196014210	5800	5800	5800	5800	43
267	20250314	145600	195764810	5820	5820	5820	5820	0
268	20250314	145500	195764810	5820	5820	5820	5820	100
269	20250314	145400	195182810	5810	5810	5810	5810	0
270	20250314	145300	195182810	5810	5770	5830	5770	577
271	20250314	145200	191830210	5760	5760	5760	5760	8
272	20250314	145100	191784130	5760	5760	5760	5760	0
273	20250314	145000	191784130	5760	5760	5760	5760	3
274	20250314	144900	191766850	5750	5770	5770	5750	43
275	20250314	144800	191519100	5750	5780	5780	5750	698
276	20250314	144700	187500880	5770	5770	5770	5770	9
277	20250314	144600	187448950	5760	5760	5760	5760	11
278	20250314	144500	187385590	5780	5780	5780	5780	0
279	20250314	144400	187385590	5780	5780	5780	5780	0
280	20250314	144300	187385590	5780	5780	5780	5780	0
281	20250314	144200	187385590	5780	5770	5780	5760	441
282	20250314	144100	184843750	5770	5770	5770	5770	67
283	20250314	144000	184457160	5770	5770	5770	5770	2
284	20250314	143900	184445620	5770	5780	5780	5770	25
285	20250314	143800	184301250	5780	5780	5780	5780	0
286	20250314	143700	184301250	5780	5780	5780	5780	44
287	20250314	143600	184046930	5780	5780	5780	5780	0
288	20250314	143500	184046930	5780	5780	5780	5780	2
289	20250314	143400	184035370	5780	5780	5780	5780	13
290	20250314	143300	183960230	5780	5780	5780	5780	2
291	20250314	143200	183948670	5780	5780	5780	5780	0
292	20250314	143100	183948670	5780	5780	5780	5780	0
293	20250314	143000	183948670	5780	5780	5780	5780	0
294	20250314	142900	183948670	5780	5780	5780	5780	0
295	20250314	142800	183948670	5780	5780	5780	5780	0
296	20250314	142700	183948670	5780	5780	5780	5780	160
297	20250314	142600	183023870	5790	5790	5790	5790	557
298	20250314	142500	179798840	5810	5810	5810	5810	120
299	20250314	142400	179101640	5810	5810	5810	5810	0
300	20250314	142300	179101640	5810	5810	5810	5810	0
301	20250314	142200	179101640	5810	5810	5810	5810	0
302	20250314	142100	179101640	5810	5810	5810	5810	0
303	20250314	142000	179101640	5810	5810	5810	5810	10
304	20250314	141900	179043540	5820	5820	5820	5820	0
305	20250314	141800	179043540	5820	5820	5820	5820	0
306	20250314	141700	179043540	5820	5820	5820	5820	0
307	20250314	141600	179043540	5820	5820	5820	5820	0
308	20250314	141500	179043540	5820	5820	5820	5820	0
309	20250314	141400	179043540	5820	5820	5820	5820	200
310	20250314	141300	177879540	5820	5820	5820	5820	0
311	20250314	141200	177879540	5820	5820	5820	5820	0
312	20250314	141100	177879540	5820	5820	5820	5820	11
313	20250314	141000	177815520	5820	5820	5820	5820	0
314	20250314	140900	177815520	5820	5820	5820	5820	1000
315	20250314	140800	171995520	5820	5820	5820	5820	0
316	20250314	140700	171995520	5820	5820	5820	5820	0
317	20250314	140600	171995520	5820	5820	5820	5820	0
318	20250314	140500	171995520	5820	5820	5820	5820	152
319	20250314	140400	171110880	5820	5820	5820	5820	148
320	20250314	140300	170249520	5820	5800	5820	5800	2049
321	20250314	140200	158340800	5790	5790	5790	5790	0
322	20250314	140100	158340800	5790	5790	5790	5790	0
323	20250314	140000	158340800	5790	5790	5790	5790	0
324	20250314	135900	158340800	5790	5790	5800	5790	1200
325	20250314	135800	151391140	5790	5790	5790	5790	0
326	20250314	135700	151391140	5790	5790	5790	5790	0
327	20250314	135600	151391140	5790	5780	5790	5780	1001
328	20250314	135500	145603700	5780	5780	5780	5780	1
329	20250314	135400	145597920	5750	5750	5750	5750	40
330	20250314	135300	145367920	5750	5750	5750	5750	0
331	20250314	135200	145367920	5750	5750	5750	5750	1
332	20250314	135100	145362170	5730	5730	5730	5730	0
333	20250314	135000	145362170	5730	5730	5730	5730	0
334	20250314	134900	145362170	5730	5730	5730	5730	0
335	20250314	134800	145362170	5730	5730	5730	5730	0
336	20250314	134700	145362170	5730	5730	5730	5730	0
337	20250314	134600	145362170	5730	5730	5730	5730	0
338	20250314	134500	145362170	5730	5780	5780	5730	250
339	20250314	134400	143925310	5780	5780	5780	5780	0
340	20250314	134300	143925310	5780	5780	5780	5780	200
341	20250314	134200	142769310	5770	5770	5780	5770	44
342	20250314	134100	142515350	5780	5780	5780	5780	47
343	20250314	134000	142243690	5760	5760	5760	5760	0
344	20250314	133900	142243690	5760	5760	5760	5760	0
345	20250314	133800	142243690	5760	5760	5760	5760	0
346	20250314	133700	142243690	5760	5760	5760	5760	0
347	20250314	133600	142243690	5760	5760	5760	5760	0
348	20250314	133500	142243690	5760	5760	5760	5760	0
349	20250314	133400	142243690	5760	5760	5760	5760	0
350	20250314	133300	142243690	5760	5760	5760	5760	1
351	20250314	133200	142237930	5760	5770	5770	5760	10
352	20250314	133100	142180320	5790	5790	5790	5790	0
353	20250314	133000	142180320	5790	5790	5790	5790	210
354	20250314	132900	140964420	5790	5770	5790	5770	289
355	20250314	132800	139293850	5770	5770	5770	5770	0
356	20250314	132700	139293850	5770	5770	5770	5770	1
357	20250314	132600	139288080	5770	5770	5770	5770	0
358	20250314	132500	139288080	5770	5770	5770	5770	110
359	20250314	132400	138653380	5760	5760	5760	5760	0
360	20250314	132300	138653380	5760	5760	5760	5760	134
361	20250314	132200	137881540	5770	5770	5770	5770	26
362	20250314	132100	137731520	5780	5780	5780	5780	0
363	20250314	132000	137731520	5780	5770	5780	5770	158
364	20250314	131900	136818480	5760	5760	5760	5760	0
365	20250314	131800	136818480	5760	5760	5760	5760	0
366	20250314	131700	136818480	5760	5760	5760	5760	0
367	20250314	131600	136818480	5760	5760	5760	5760	0
368	20250314	131500	136818480	5760	5760	5760	5760	0
369	20250314	131400	136818480	5760	5760	5760	5760	1
370	20250314	131300	136812720	5770	5770	5770	5770	99
371	20250314	131200	136241490	5770	5770	5770	5770	1
372	20250314	131100	136235720	5770	5770	5770	5770	38
373	20250314	131000	136016460	5770	5770	5770	5770	1
374	20250314	130900	136010690	5760	5760	5760	5760	0
375	20250314	130800	136010690	5760	5760	5760	5760	49
376	20250314	130700	135728450	5760	5760	5760	5760	1
377	20250314	130600	135722690	5780	5780	5780	5780	0
378	20250314	130500	135722690	5780	5780	5780	5780	0
379	20250314	130400	135722690	5780	5780	5780	5780	0
380	20250314	130300	135722690	5780	5780	5780	5780	0
381	20250314	130200	135722690	5780	5780	5780	5780	0
382	20250314	130100	135722690	5780	5750	5780	5750	128
383	20250314	130000	134984620	5760	5760	5760	5760	0
384	20250314	125900	134984620	5760	5760	5760	5760	0
385	20250314	125800	134984620	5760	5760	5760	5760	0
386	20250314	125700	134984620	5760	5760	5760	5760	0
387	20250314	125600	134984620	5760	5750	5760	5750	256
388	20250314	125500	133512250	5750	5750	5750	5740	31
389	20250314	125400	133334230	5750	5750	5750	5750	0
390	20250314	125300	133334230	5750	5750	5750	5750	2
391	20250314	125200	133322730	5750	5750	5750	5750	6
392	20250314	125100	133288230	5750	5740	5750	5740	10
393	20250314	125000	133230750	5760	5760	5760	5760	184
394	20250314	124900	132170910	5770	5770	5770	5770	0
395	20250314	124800	132170910	5770	5770	5770	5770	6
396	20250314	124700	132136290	5770	5770	5770	5770	0
397	20250314	124600	132136290	5770	5770	5770	5770	0
398	20250314	124500	132136290	5770	5770	5770	5770	25
399	20250314	124400	131992040	5760	5760	5760	5760	12
400	20250314	124300	131922920	5760	5760	5760	5760	6
401	20250314	124200	131888360	5760	5760	5760	5760	6
402	20250314	124100	131853800	5760	5760	5760	5760	2
403	20250314	124000	131842280	5760	5760	5760	5760	0
404	20250314	123900	131842280	5760	5760	5760	5760	0
405	20250314	123800	131842280	5760	5750	5760	5750	20
406	20250314	123700	131727100	5750	5750	5750	5750	0
407	20250314	123600	131727100	5750	5750	5750	5750	3
408	20250314	123500	131709850	5750	5750	5750	5750	0
409	20250314	123400	131709850	5750	5750	5750	5750	0
410	20250314	123300	131709850	5750	5750	5750	5750	0
411	20250314	123200	131709850	5750	5750	5750	5750	0
412	20250314	123100	131709850	5750	5750	5750	5750	0
413	20250314	123000	131709850	5750	5750	5750	5750	101
414	20250314	122900	131129100	5750	5750	5750	5750	6
415	20250314	122800	131094600	5760	5760	5760	5760	57
416	20250314	122700	130766280	5760	5760	5760	5760	5
417	20250314	122600	130737480	5760	5760	5760	5760	6
418	20250314	122500	130702920	5760	5760	5760	5760	11
419	20250314	122400	130639560	5760	5760	5760	5760	17
420	20250314	122300	130541640	5760	5760	5760	5760	25
421	20250314	122200	130397640	5760	5760	5760	5760	20
422	20250314	122100	130282440	5760	5770	5770	5760	12
423	20250314	122000	130213290	5770	5770	5770	5770	11
424	20250314	121900	130149820	5770	5770	5770	5770	3
425	20250314	121800	130132510	5770	5770	5770	5770	6
426	20250314	121700	130097890	5770	5770	5770	5770	3
427	20250314	121600	130080580	5770	5770	5770	5770	5
428	20250314	121500	130051730	5770	5770	5770	5770	4
429	20250314	121400	130028650	5770	5770	5770	5770	0
430	20250314	121300	130028650	5770	5770	5770	5770	0
431	20250314	121200	130028650	5770	5770	5770	5770	0
432	20250314	121100	130028650	5770	5770	5770	5770	0
433	20250314	121000	130028650	5770	5770	5770	5770	0
434	20250314	120900	130028650	5770	5770	5790	5770	14
435	20250314	120800	129947660	5780	5780	5780	5780	200
436	20250314	120700	128791660	5770	5780	5780	5770	323
437	20250314	120600	126924760	5770	5770	5770	5770	5
438	20250314	120500	126895910	5770	5770	5770	5770	2
439	20250314	120400	126884370	5770	5770	5770	5770	7
440	20250314	120300	126843980	5790	5790	5790	5790	10
441	20250314	120200	126786080	5790	5790	5790	5790	0
442	20250314	120100	126786080	5790	5790	5790	5790	0
443	20250314	120000	126786080	5790	5790	5790	5790	0
444	20250314	115900	126786080	5790	5790	5790	5790	0
445	20250314	115800	126786080	5790	5790	5790	5790	0
446	20250314	115700	126786080	5790	5790	5790	5790	0
447	20250314	115600	126786080	5790	5790	5790	5790	0
448	20250314	115500	126786080	5790	5770	5790	5770	2
449	20250314	115400	126774520	5780	5780	5780	5780	41
450	20250314	115300	126537540	5780	5780	5780	5780	5
451	20250314	115200	126508640	5780	5780	5780	5780	0
452	20250314	115100	126508640	5780	5780	5780	5780	0
453	20250314	115000	126508640	5780	5780	5780	5780	0
454	20250314	114900	126508640	5780	5780	5780	5780	0
455	20250314	114800	126508640	5780	5780	5780	5780	10
456	20250314	114700	126450840	5780	5780	5780	5780	0
457	20250314	114600	126450840	5780	5760	5780	5760	27
458	20250314	114500	126294980	5760	5760	5760	5760	12
459	20250314	114400	126225860	5740	5740	5740	5740	0
460	20250314	114300	126225860	5740	5740	5740	5740	0
461	20250314	114200	126225860	5740	5740	5740	5740	0
462	20250314	114100	126225860	5740	5740	5740	5740	0
463	20250314	114000	126225860	5740	5740	5740	5740	0
464	20250314	113900	126225860	5740	5770	5770	5740	4
465	20250314	113800	126202840	5760	5770	5770	5760	130
466	20250314	113700	125453970	5780	5780	5780	5780	0
467	20250314	113600	125453970	5780	5780	5780	5780	48
468	20250314	113500	125176530	5790	5790	5790	5790	0
469	20250314	113400	125176530	5790	5780	5790	5780	1453
470	20250314	113300	116778180	5770	5770	5770	5770	0
471	20250314	113200	116778180	5770	5770	5770	5770	0
472	20250314	113100	116778180	5770	5770	5770	5770	0
473	20250314	113000	116778180	5770	5770	5770	5770	17
474	20250314	112900	116680090	5760	5760	5760	5760	15
475	20250314	112800	116593690	5760	5760	5760	5760	0
476	20250314	112700	116593690	5760	5760	5760	5760	10
477	20250314	112600	116536090	5760	5760	5760	5760	20
478	20250314	112500	116420890	5740	5740	5740	5740	0
479	20250314	112400	116420890	5740	5740	5740	5740	8
480	20250314	112300	116374970	5760	5760	5760	5760	0
481	20250314	112200	116374970	5760	5760	5760	5760	1
482	20250314	112100	116369210	5740	5740	5740	5740	2
483	20250314	112000	116357730	5740	5740	5740	5740	11
484	20250314	111900	116294590	5740	5740	5740	5740	0
485	20250314	111800	116294590	5740	5740	5740	5740	0
486	20250314	111700	116294590	5740	5740	5740	5740	0
487	20250314	111600	116294590	5740	5760	5760	5740	12
488	20250314	111500	116225690	5760	5760	5760	5760	0
489	20250314	111400	116225690	5760	5760	5760	5760	0
490	20250314	111300	116225690	5760	5760	5760	5760	0
491	20250314	111200	116225690	5760	5760	5760	5760	0
492	20250314	111100	116225690	5760	5760	5760	5760	6
493	20250314	111000	116191130	5760	5760	5760	5760	0
494	20250314	110900	116191130	5760	5760	5760	5760	4
495	20250314	110800	116168090	5740	5740	5740	5740	100
496	20250314	110700	115594090	5740	5740	5740	5740	2
497	20250314	110600	115582610	5740	5740	5740	5740	13
498	20250314	110500	115507990	5740	5740	5740	5740	0
499	20250314	110400	115507990	5740	5740	5740	5740	0
500	20250314	110300	115507990	5740	5740	5740	5740	13
501	20250314	110200	115433370	5740	5760	5760	5740	152
502	20250314	110100	114560790	5760	5760	5760	5760	0
503	20250314	110000	114560790	5760	5760	5760	5760	0
504	20250314	105900	114560790	5760	5760	5760	5760	2
505	20250314	105800	114549270	5780	5770	5780	5770	76
506	20250314	105700	114110680	5770	5770	5770	5770	13
507	20250314	105600	114035670	5770	5770	5770	5770	0
508	20250314	105500	114035670	5770	5780	5780	5770	17
509	20250314	105400	113937570	5770	5770	5770	5770	0
510	20250314	105300	113937570	5770	5780	5780	5770	3
511	20250314	105200	113920250	5780	5780	5780	5780	0
512	20250314	105100	113920250	5780	5780	5780	5780	4
513	20250314	105000	113897130	5780	5780	5780	5780	0
514	20250314	104900	113897130	5780	5780	5780	5780	1
515	20250314	104800	113891350	5780	5780	5780	5780	26
516	20250314	104700	113741070	5770	5770	5770	5770	0
517	20250314	104600	113741070	5770	5770	5770	5770	0
518	20250314	104500	113741070	5770	5760	5770	5760	560
519	20250314	104400	110509930	5750	5750	5750	5750	0
520	20250314	104300	110509930	5750	5750	5750	5750	12
521	20250314	104200	110440930	5770	5770	5770	5770	0
522	20250314	104100	110440930	5770	5770	5770	5770	0
523	20250314	104000	110440930	5770	5770	5770	5770	0
524	20250314	103900	110440930	5770	5770	5770	5770	0
525	20250314	103800	110440930	5770	5750	5770	5750	25
526	20250314	103700	110296880	5750	5750	5750	5750	0
527	20250314	103600	110296880	5750	5750	5750	5750	6
528	20250314	103500	110262380	5750	5750	5750	5750	2
529	20250314	103400	110250880	5750	5750	5750	5750	0
530	20250314	103300	110250880	5750	5750	5750	5750	133
531	20250314	103200	109486130	5750	5750	5750	5750	0
532	20250314	103100	109486130	5750	5750	5750	5750	0
533	20250314	103000	109486130	5750	5750	5750	5750	4
534	20250314	102900	109463130	5780	5780	5780	5780	0
535	20250314	102800	109463130	5780	5780	5780	5780	0
536	20250314	102700	109463130	5780	5780	5780	5780	0
537	20250314	102600	109463130	5780	5780	5780	5780	50
538	20250314	102500	109174130	5780	5780	5780	5780	50
539	20250314	102400	108885130	5770	5770	5770	5770	80
540	20250314	102300	108423530	5740	5740	5740	5740	2
541	20250314	102200	108412050	5740	5740	5740	5740	0
542	20250314	102100	108412050	5740	5740	5740	5740	11
543	20250314	102000	108348910	5750	5750	5750	5750	0
544	20250314	101900	108348910	5750	5750	5750	5750	0
545	20250314	101800	108348910	5750	5750	5750	5750	120
546	20250314	101700	107658910	5760	5760	5760	5760	0
547	20250314	101600	107658910	5760	5770	5770	5760	561
548	20250314	101500	104426440	5780	5780	5780	5780	9
549	20250314	101400	104374420	5800	5800	5800	5800	0
550	20250314	101300	104374420	5800	5800	5800	5800	9
551	20250314	101200	104322220	5800	5800	5800	5800	0
552	20250314	101100	104322220	5800	5790	5800	5790	80
553	20250314	101000	103858820	5790	5790	5790	5790	0
554	20250314	100900	103858820	5790	5790	5790	5790	0
555	20250314	100800	103858820	5790	5750	5790	5750	900
556	20250314	100700	98669920	5720	5720	5720	5720	9
557	20250314	100600	98618440	5740	5740	5740	5740	0
558	20250314	100500	98618440	5740	5740	5740	5740	35
559	20250314	100400	98417540	5740	5720	5740	5720	8
560	20250314	100300	98371660	5730	5730	5730	5730	82
561	20250314	100200	97901800	5730	5710	5730	5710	104
562	20250314	100100	97307780	5720	5730	5730	5720	230
563	20250314	100000	95991480	5730	5730	5730	5730	1
564	20250314	095900	95985750	5730	5730	5730	5730	15
565	20250314	095800	95899800	5730	5730	5730	5730	0
566	20250314	095700	95899800	5730	5730	5730	5730	21
567	20250314	095600	95779470	5730	5730	5730	5730	0
568	20250314	095500	95779470	5730	5730	5730	5730	13
569	20250314	095400	95704980	5760	5760	5760	5760	0
570	20250314	095300	95704980	5760	5760	5760	5760	100
571	20250314	095200	95128980	5760	5760	5760	5760	0
572	20250314	095100	95128980	5760	5760	5760	5760	6
573	20250314	095000	95094420	5760	5770	5780	5760	338
574	20250314	094900	93145300	5770	5770	5770	5770	2
575	20250314	094800	93133760	5800	5800	5800	5800	0
576	20250314	094700	93133760	5800	5800	5800	5770	19
577	20250314	094600	93023950	5800	5800	5800	5800	0
578	20250314	094500	93023950	5800	5800	5800	5800	1
579	20250314	094400	93018150	5800	5800	5800	5800	0
580	20250314	094300	93018150	5800	5780	5800	5770	403
581	20250314	094200	90681460	5800	5800	5800	5800	0
582	20250314	094100	90681460	5800	5800	5800	5800	0
583	20250314	094000	90681460	5800	5800	5800	5800	0
584	20250314	093900	90681460	5800	5800	5800	5800	126
585	20250314	093800	89950660	5800	5800	5800	5800	3
586	20250314	093700	89933260	5800	5800	5800	5800	5
587	20250314	093600	89904260	5810	5790	5810	5790	824
588	20250314	093500	85116840	5800	5810	5810	5800	164
589	20250314	093400	84165630	5800	5800	5800	5800	8
590	20250314	093300	84119230	5800	5780	5800	5780	3
591	20250314	093200	84101850	5800	5800	5800	5800	16
592	20250314	093100	84009050	5810	5810	5810	5810	3
593	20250314	093000	83991620	5810	5790	5820	5790	125
594	20250314	092900	83266250	5800	5800	5810	5800	340
595	20250314	092800	81294240	5800	5800	5800	5800	311
596	20250314	092700	79490440	5800	5770	5800	5770	4325
597	20250314	092600	54443580	5770	5770	5770	5770	5
598	20250314	092500	54414730	5770	5760	5770	5760	759
599	20250314	092400	50038300	5770	5770	5770	5770	5
600	20250314	092300	50009450	5770	5770	5770	5770	300
601	20250314	092200	48278450	5770	5770	5770	5770	0
602	20250314	092100	48278450	5770	5750	5770	5750	516
603	20250314	092000	45310150	5750	5750	5750	5750	1
604	20250314	091900	45304400	5710	5710	5710	5710	0
605	20250314	091800	45304400	5710	5710	5710	5710	0
606	20250314	091700	45304400	5710	5710	5710	5710	0
607	20250314	091600	45304400	5710	5710	5710	5710	0
608	20250314	091500	45304400	5710	5710	5710	5710	26
609	20250314	091400	45155940	5740	5740	5740	5740	0
610	20250314	091300	45155940	5740	5740	5740	5740	0
611	20250314	091200	45155940	5740	5740	5740	5740	210
612	20250314	091100	43950540	5740	5740	5740	5740	0
613	20250314	091000	43950540	5740	5740	5740	5740	0
614	20250314	090900	43950540	5740	5740	5740	5740	1000
615	20250314	090800	38210540	5740	5740	5740	5740	0
616	20250314	090700	38210540	5740	5740	5740	5740	4
617	20250314	090600	38187580	5750	5750	5750	5750	0
618	20250314	090500	38187580	5750	5750	5750	5750	0
619	20250314	090400	38187580	5750	5710	5750	5710	1356
620	20250314	090300	30409820	5680	5670	5710	5670	4257
621	20250314	090200	6123500	5670	5670	5670	5670	0
622	20250314	090100	6123500	5670	5630	5670	5630	184
623	20250314	090000	5087540	5700	5560	5700	5560	915