KissMeData/038680/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	192500	176234835	4160	4160	4160	4160	447
3	20250314	192400	176234835	4160	4160	4160	4160	0
4	20250314	192300	176234835	4160	4160	4160	4160	0
5	20250314	192200	176234835	4160	4160	4160	4160	0
6	20250314	192100	176234835	4160	4160	4160	4160	0
7	20250314	192000	176234835	4160	4160	4160	4160	0
8	20250314	191900	176234835	4160	4160	4160	4160	0
9	20250314	191800	176234835	4160	4160	4160	4160	0
10	20250314	191700	176234835	4160	4160	4160	4160	0
11	20250314	191600	176234835	4160	4160	4160	4160	0
12	20250314	191500	176234835	4160	4160	4160	4160	0
13	20250314	191400	176234835	4160	4160	4160	4160	0
14	20250314	191300	176234835	4160	4160	4160	4160	0
15	20250314	191200	176234835	4160	4160	4160	4160	0
16	20250314	191100	176234835	4160	4160	4160	4160	0
17	20250314	191000	176234835	4160	4160	4160	4160	0
18	20250314	190900	176234835	4160	4160	4160	4160	0
19	20250314	190800	176234835	4160	4160	4160	4160	0
20	20250314	190700	176234835	4160	4160	4160	4160	0
21	20250314	190600	176234835	4160	4160	4160	4160	0
22	20250314	190500	176234835	4160	4160	4160	4160	0
23	20250314	190400	176234835	4160	4160	4160	4160	0
24	20250314	190300	176234835	4160	4160	4160	4160	0
25	20250314	190200	176234835	4160	4160	4160	4160	0
26	20250314	190100	176234835	4160	4160	4160	4160	0
27	20250314	190000	176234835	4160	4160	4160	4160	0
28	20250314	185900	176234835	4160	4160	4160	4160	0
29	20250314	185800	176234835	4160	4160	4160	4160	0
30	20250314	185700	176234835	4160	4160	4160	4160	0
31	20250314	185600	176234835	4160	4160	4160	4160	0
32	20250314	185500	176234835	4160	4160	4160	4160	447
33	20250314	185400	176234835	4160	4160	4160	4160	0
34	20250314	185300	176234835	4160	4160	4160	4160	0
35	20250314	185200	176234835	4160	4160	4160	4160	0
36	20250314	185100	176234835	4160	4160	4160	4160	0
37	20250314	185000	176234835	4160	4160	4160	4160	0
38	20250314	184900	176234835	4160	4160	4160	4160	0
39	20250314	184800	176234835	4160	4160	4160	4160	0
40	20250314	184700	176234835	4160	4160	4160	4160	0
41	20250314	184600	176234835	4160	4160	4160	4160	0
42	20250314	184500	176234835	4160	4160	4160	4160	0
43	20250314	184400	176234835	4160	4160	4160	4160	0
44	20250314	184300	176234835	4160	4160	4160	4160	0
45	20250314	184200	176234835	4160	4160	4160	4160	0
46	20250314	184100	176234835	4160	4160	4160	4160	0
47	20250314	184000	176234835	4160	4160	4160	4160	0
48	20250314	183900	176234835	4160	4160	4160	4160	0
49	20250314	183800	176234835	4160	4160	4160	4160	0
50	20250314	183700	176234835	4160	4160	4160	4160	0
51	20250314	183600	176234835	4160	4160	4160	4160	0
52	20250314	183500	176234835	4160	4160	4160	4160	0
53	20250314	183400	176234835	4160	4160	4160	4160	0
54	20250314	183300	176234835	4160	4160	4160	4160	0
55	20250314	183200	176234835	4160	4160	4160	4160	0
56	20250314	183100	176234835	4160	4160	4160	4160	0
57	20250314	183000	176234835	4160	4160	4160	4160	0
58	20250314	182900	176234835	4160	4160	4160	4160	0
59	20250314	182800	176234835	4160	4160	4160	4160	0
60	20250314	182700	176234835	4160	4160	4160	4160	0
61	20250314	182600	176234835	4160	4160	4160	4160	0
62	20250314	182500	176234835	4160	4160	4160	4160	447
63	20250314	182400	176234835	4160	4160	4160	4160	0
64	20250314	182300	176234835	4160	4160	4160	4160	0
65	20250314	182200	176234835	4160	4160	4160	4160	0
66	20250314	182100	176234835	4160	4160	4160	4160	0
67	20250314	182000	176234835	4160	4160	4160	4160	0
68	20250314	181900	176234835	4160	4160	4160	4160	0
69	20250314	181800	176234835	4160	4160	4160	4160	0
70	20250314	181700	176234835	4160	4160	4160	4160	0
71	20250314	181600	176234835	4160	4160	4160	4160	0
72	20250314	181500	176234835	4160	4160	4160	4160	0
73	20250314	181400	176234835	4160	4160	4160	4160	0
74	20250314	181300	176234835	4160	4160	4160	4160	0
75	20250314	181200	176234835	4160	4160	4160	4160	0
76	20250314	181100	176234835	4160	4160	4160	4160	0
77	20250314	181000	176234835	4160	4160	4160	4160	0
78	20250314	180900	176234835	4160	4160	4160	4160	0
79	20250314	180800	176234835	4160	4160	4160	4160	0
80	20250314	180700	176234835	4160	4160	4160	4160	0
81	20250314	180600	176234835	4160	4160	4160	4160	0
82	20250314	180500	176234835	4160	4160	4160	4160	0
83	20250314	180400	176234835	4160	4160	4160	4160	0
84	20250314	180300	176234835	4160	4160	4160	4160	0
85	20250314	180200	176234835	4160	4160	4160	4160	0
86	20250314	180100	176234835	4160	4160	4160	4160	0
87	20250314	180000	176234835	4160	4160	4160	4160	0
88	20250314	175900	176234835	4160	4160	4160	4160	0
89	20250314	175800	176234835	4160	4160	4160	4160	0
90	20250314	175700	176234835	4160	4160	4160	4160	0
91	20250314	175600	176234835	4160	4160	4160	4160	0
92	20250314	175500	176234835	4160	4160	4160	4160	447
93	20250314	175400	176234835	4160	4160	4160	4160	0
94	20250314	175300	176234835	4160	4160	4160	4160	0
95	20250314	175200	176234835	4160	4160	4160	4160	0
96	20250314	175100	176234835	4160	4160	4160	4160	0
97	20250314	175000	176234835	4160	4160	4160	4160	0
98	20250314	174900	176234835	4160	4160	4160	4160	0
99	20250314	174800	176234835	4160	4160	4160	4160	0
100	20250314	174700	176234835	4160	4160	4160	4160	0
101	20250314	174600	176234835	4160	4160	4160	4160	0
102	20250314	174500	176234835	4160	4160	4160	4160	0
103	20250314	174400	176234835	4160	4160	4160	4160	0
104	20250314	174300	176234835	4160	4160	4160	4160	0
105	20250314	174200	176234835	4160	4160	4160	4160	0
106	20250314	174100	176234835	4160	4160	4160	4160	0
107	20250314	174000	176234835	4160	4160	4160	4160	0
108	20250314	173900	176234835	4160	4160	4160	4160	0
109	20250314	173800	176234835	4160	4160	4160	4160	0
110	20250314	173700	176234835	4160	4160	4160	4160	0
111	20250314	173600	176234835	4160	4160	4160	4160	0
112	20250314	173500	176234835	4160	4160	4160	4160	0
113	20250314	173400	176234835	4160	4160	4160	4160	0
114	20250314	173300	176234835	4160	4160	4160	4160	0
115	20250314	173200	176234835	4160	4160	4160	4160	0
116	20250314	173100	176234835	4160	4160	4160	4160	0
117	20250314	173000	176234835	4160	4160	4160	4160	0
118	20250314	172900	176234835	4160	4160	4160	4160	0
119	20250314	172800	176234835	4160	4160	4160	4160	0
120	20250314	172700	176234835	4160	4160	4160	4160	0
121	20250314	172600	176234835	4160	4160	4160	4160	0
122	20250314	172500	176234835	4160	4160	4160	4160	447
123	20250314	172400	176234835	4160	4160	4160	4160	0
124	20250314	172300	176234835	4160	4160	4160	4160	0
125	20250314	172200	176234835	4160	4160	4160	4160	0
126	20250314	172100	176234835	4160	4160	4160	4160	0
127	20250314	172000	176234835	4160	4160	4160	4160	0
128	20250314	171900	176234835	4160	4160	4160	4160	0
129	20250314	171800	176234835	4160	4160	4160	4160	0
130	20250314	171700	176234835	4160	4160	4160	4160	0
131	20250314	171600	176234835	4160	4160	4160	4160	0
132	20250314	171500	176234835	4160	4160	4160	4160	0
133	20250314	171400	176234835	4160	4160	4160	4160	0
134	20250314	171300	176234835	4160	4160	4160	4160	0
135	20250314	171200	176234835	4160	4160	4160	4160	0
136	20250314	171100	176234835	4160	4160	4160	4160	0
137	20250314	171000	176234835	4160	4160	4160	4160	0
138	20250314	170900	176234835	4160	4160	4160	4160	0
139	20250314	170800	176234835	4160	4160	4160	4160	0
140	20250314	170700	176234835	4160	4160	4160	4160	0
141	20250314	170600	176234835	4160	4160	4160	4160	0
142	20250314	170500	176234835	4160	4160	4160	4160	0
143	20250314	170400	176234835	4160	4160	4160	4160	0
144	20250314	170300	176234835	4160	4160	4160	4160	0
145	20250314	170200	176234835	4160	4160	4160	4160	0
146	20250314	170100	176234835	4160	4160	4160	4160	0
147	20250314	170000	176234835	4160	4160	4160	4160	0
148	20250314	165900	176234835	4160	4160	4160	4160	0
149	20250314	165800	176234835	4160	4160	4160	4160	0
150	20250314	165700	176234835	4160	4160	4160	4160	0
151	20250314	165600	176234835	4160	4160	4160	4160	0
152	20250314	165500	176234835	4160	4160	4160	4160	447
153	20250314	165400	176234835	4160	4160	4160	4160	0
154	20250314	165300	176234835	4160	4160	4160	4160	0
155	20250314	165200	176234835	4160	4160	4160	4160	0
156	20250314	165100	176234835	4160	4160	4160	4160	0
157	20250314	165000	176234835	4160	4160	4160	4160	0
158	20250314	164900	176234835	4160	4160	4160	4160	0
159	20250314	164800	176234835	4160	4160	4160	4160	0
160	20250314	164700	176234835	4160	4160	4160	4160	0
161	20250314	164600	176234835	4160	4160	4160	4160	0
162	20250314	164500	176234835	4160	4160	4160	4160	0
163	20250314	164400	176234835	4160	4160	4160	4160	0
164	20250314	164300	176234835	4160	4160	4160	4160	0
165	20250314	164200	176234835	4160	4160	4160	4160	0
166	20250314	164100	176234835	4160	4160	4160	4160	0
167	20250314	164000	176234835	4160	4160	4160	4160	0
168	20250314	163900	176234835	4160	4160	4160	4160	0
169	20250314	163800	176234835	4160	4160	4160	4160	0
170	20250314	163700	176234835	4160	4160	4160	4160	0
171	20250314	163600	176234835	4160	4160	4160	4160	0
172	20250314	163500	176234835	4160	4160	4160	4160	0
173	20250314	163400	176234835	4160	4160	4160	4160	0
174	20250314	163300	176234835	4160	4160	4160	4160	0
175	20250314	163200	176234835	4160	4160	4160	4160	0
176	20250314	163100	176234835	4160	4160	4160	4160	0
177	20250314	163000	176234835	4160	4160	4160	4160	0
178	20250314	162900	176234835	4160	4160	4160	4160	0
179	20250314	162800	176234835	4160	4160	4160	4160	0
180	20250314	162700	176234835	4160	4160	4160	4160	0
181	20250314	162600	176234835	4160	4160	4160	4160	0
182	20250314	162500	176234835	4160	4160	4160	4160	447
183	20250314	162400	176234835	4160	4160	4160	4160	0
184	20250314	162300	176234835	4160	4160	4160	4160	0
185	20250314	162200	176234835	4160	4160	4160	4160	0
186	20250314	162100	176234835	4160	4160	4160	4160	0
187	20250314	162000	176234835	4160	4160	4160	4160	0
188	20250314	161900	176234835	4160	4160	4160	4160	0
189	20250314	161800	176234835	4160	4160	4160	4160	0
190	20250314	161700	176234835	4160	4160	4160	4160	0
191	20250314	161600	176234835	4160	4160	4160	4160	0
192	20250314	161500	176234835	4160	4160	4160	4160	0
193	20250314	161400	176234835	4160	4160	4160	4160	0
194	20250314	161300	176234835	4160	4160	4160	4160	0
195	20250314	161200	176234835	4160	4160	4160	4160	0
196	20250314	161100	176234835	4160	4160	4160	4160	0
197	20250314	161000	176234835	4160	4160	4160	4160	0
198	20250314	160900	176234835	4160	4160	4160	4160	0
199	20250314	160800	176234835	4160	4160	4160	4160	0
200	20250314	160700	176234835	4160	4160	4160	4160	0
201	20250314	160600	176234835	4160	4160	4160	4160	0
202	20250314	160500	176234835	4160	4160	4160	4160	0
203	20250314	160400	176234835	4160	4160	4160	4160	0
204	20250314	160300	176234835	4160	4160	4160	4160	0
205	20250314	160200	176234835	4160	4160	4160	4160	0
206	20250314	160100	176234835	4160	4160	4160	4160	0
207	20250314	160000	176234835	4160	4160	4160	4160	0
208	20250314	155900	176234835	4160	4160	4160	4160	0
209	20250314	155800	176234835	4160	4160	4160	4160	0
210	20250314	155700	176234835	4160	4160	4160	4160	0
211	20250314	155600	176234835	4160	4160	4160	4160	0
212	20250314	155500	176234835	4160	4160	4160	4160	447
213	20250314	155400	176234835	4160	4160	4160	4160	0
214	20250314	155300	176234835	4160	4160	4160	4160	0
215	20250314	155200	176234835	4160	4160	4160	4160	0
216	20250314	155100	176234835	4160	4160	4160	4160	0
217	20250314	155000	176234835	4160	4160	4160	4160	0
218	20250314	154900	176234835	4160	4160	4160	4160	0
219	20250314	154800	176234835	4160	4160	4160	4160	0
220	20250314	154700	176234835	4160	4160	4160	4160	0
221	20250314	154600	176234835	4160	4160	4160	4160	0
222	20250314	154500	176234835	4160	4160	4160	4160	0
223	20250314	154400	176234835	4160	4160	4160	4160	0
224	20250314	154300	176234835	4160	4160	4160	4160	0
225	20250314	154200	176234835	4160	4160	4160	4160	0
226	20250314	154100	176234835	4160	4160	4160	4160	0
227	20250314	154000	176234835	4160	4160	4160	4160	0
228	20250314	153900	176234835	4160	4160	4160	4160	0
229	20250314	153800	176234835	4160	4160	4160	4160	0
230	20250314	153700	176234835	4160	4160	4160	4160	0
231	20250314	153600	176234835	4160	4160	4160	4160	0
232	20250314	153500	176234835	4160	4160	4160	4160	0
233	20250314	153400	176234835	4160	4160	4160	4160	0
234	20250314	153300	176234835	4160	4160	4160	4160	0
235	20250314	153200	176234835	4160	4160	4160	4160	0
236	20250314	153100	176234835	4160	4160	4160	4160	0
237	20250314	153000	176234835	4160	4160	4160	4160	447
238	20250314	152900	174375315	4140	4140	4140	4140	0
239	20250314	152800	174375315	4140	4140	4140	4140	0
240	20250314	152700	174375315	4140	4140	4140	4140	0
241	20250314	152600	174375315	4140	4140	4140	4140	0
242	20250314	152500	174375315	4140	4140	4140	4140	0
243	20250314	152400	174375315	4140	4140	4140	4140	0
244	20250314	152300	174375315	4140	4140	4140	4140	0
245	20250314	152200	174375315	4140	4140	4140	4140	0
246	20250314	152100	174375315	4140	4140	4140	4140	0
247	20250314	152000	174375315	4140	4140	4140	4140	0
248	20250314	151900	174375315	4140	4135	4140	4135	39
249	20250314	151800	174213965	4135	4160	4160	4135	228
250	20250314	151700	173268175	4140	4145	4160	4140	210
251	20250314	151600	172396615	4160	4165	4165	4125	212
252	20250314	151500	171517545	4140	4145	4145	4140	54
253	20250314	151400	171293975	4145	4165	4165	4125	147
254	20250314	151300	170684585	4135	4165	4165	4135	144
255	20250314	151200	170086465	4165	4165	4165	4165	0
256	20250314	151100	170086465	4165	4165	4165	4165	3
257	20250314	151000	170073970	4155	4155	4155	4155	200
258	20250314	150900	169242970	4155	4155	4155	4155	10
259	20250314	150800	169201420	4155	4155	4155	4155	0
260	20250314	150700	169201420	4155	4155	4155	4155	0
261	20250314	150600	169201420	4155	4155	4155	4155	0
262	20250314	150500	169201420	4155	4155	4155	4155	1
263	20250314	150400	169197265	4150	4150	4150	4150	16
264	20250314	150300	169130865	4155	4155	4155	4155	0
265	20250314	150200	169130865	4155	4155	4155	4155	0
266	20250314	150100	169130865	4155	4155	4155	4155	1
267	20250314	150000	169126710	4155	4150	4155	4150	34
268	20250314	145900	168985595	4145	4145	4145	4145	0
269	20250314	145800	168985595	4145	4145	4145	4145	0
270	20250314	145700	168985595	4145	4145	4145	4145	0
271	20250314	145600	168985595	4145	4145	4145	4145	0
272	20250314	145500	168985595	4145	4145	4145	4145	0
273	20250314	145400	168985595	4145	4145	4145	4145	0
274	20250314	145300	168985595	4145	4145	4145	4145	0
275	20250314	145200	168985595	4145	4145	4145	4145	0
276	20250314	145100	168985595	4145	4145	4145	4145	0
277	20250314	145000	168985595	4145	4145	4145	4135	102
278	20250314	144900	168563220	4165	4165	4165	4165	3
279	20250314	144800	168550725	4165	4165	4165	4165	0
280	20250314	144700	168550725	4165	4165	4165	4165	0
281	20250314	144600	168550725	4165	4165	4165	4165	10
282	20250314	144500	168509075	4165	4150	4165	4150	320
283	20250314	144400	167176575	4150	4160	4165	4150	111
284	20250314	144300	166714515	4160	4160	4160	4160	2
285	20250314	144200	166706195	4145	4145	4145	4145	0
286	20250314	144100	166706195	4145	4145	4145	4145	0
287	20250314	144000	166706195	4145	4145	4145	4145	0
288	20250314	143900	166706195	4145	4145	4145	4145	0
289	20250314	143800	166706195	4145	4165	4165	4145	98
290	20250314	143700	166298900	4165	4165	4165	4165	85
291	20250314	143600	165944875	4165	4165	4165	4165	0
292	20250314	143500	165944875	4165	4165	4165	4165	1
293	20250314	143400	165940710	4185	4185	4185	4185	0
294	20250314	143300	165940710	4185	4185	4185	4185	0
295	20250314	143200	165940710	4185	4185	4185	4185	0
296	20250314	143100	165940710	4185	4185	4185	4185	14
297	20250314	143000	165882120	4180	4180	4180	4180	41
298	20250314	142900	165710740	4180	4180	4180	4180	80
299	20250314	142800	165376340	4180	4180	4180	4180	174
300	20250314	142700	164649020	4180	4175	4180	4165	93
301	20250314	142600	164260525	4175	4175	4175	4175	38
302	20250314	142500	164101875	4175	4175	4175	4175	81
303	20250314	142400	163763700	4175	4175	4175	4175	40
304	20250314	142300	163596700	4175	4175	4175	4175	124
305	20250314	142200	163079000	4175	4175	4175	4175	38
306	20250314	142100	162920350	4175	4175	4175	4175	94
307	20250314	142000	162527900	4180	4180	4180	4180	42
308	20250314	141900	162352340	4175	4175	4175	4175	86
309	20250314	141800	161993290	4175	4175	4175	4175	76
310	20250314	141700	161675990	4175	4175	4175	4175	26
311	20250314	141600	161567440	4175	4175	4175	4175	122
312	20250314	141500	161058090	4175	4177	4177	4175	64
313	20250314	141400	160790824	4177	4175	4180	4175	152
314	20250314	141300	160155910	4175	4175	4175	4175	86
315	20250314	141200	159796860	4175	4175	4175	4175	36
316	20250314	141100	159646560	4175	4175	4175	4175	80
317	20250314	141000	159312560	4175	4175	4175	4175	81
318	20250314	140900	158974385	4175	4175	4175	4175	41
319	20250314	140800	158803210	4175	4170	4175	4170	93
320	20250314	140700	158414985	4175	4190	4190	4175	132
321	20250314	140600	157863275	4190	4190	4190	4190	41
322	20250314	140500	157691485	4190	4190	4190	4190	80
323	20250314	140400	157356285	4190	4190	4190	4190	81
324	20250314	140300	157016895	4190	4190	4190	4190	42
325	20250314	140200	156840915	4190	4190	4190	4190	81
326	20250314	140100	156501525	4190	4190	4190	4190	80
327	20250314	140000	156166325	4190	4190	4190	4190	42
328	20250314	135900	155990345	4190	4190	4190	4190	81
329	20250314	135800	155650955	4190	4190	4190	4190	81
330	20250314	135700	155311565	4185	4185	4185	4185	41
331	20250314	135600	155139980	4185	4185	4185	4185	91
332	20250314	135500	154759145	4185	4185	4185	4185	80
333	20250314	135400	154424345	4185	4185	4185	4185	41
334	20250314	135300	154252760	4185	4185	4185	4185	81
335	20250314	135200	153913775	4185	4185	4185	4185	80
336	20250314	135100	153578975	4185	4185	4185	4185	41
337	20250314	135000	153407390	4185	4185	4185	4185	81
338	20250314	134900	153068405	4185	4185	4185	4185	122
339	20250314	134800	152557835	4185	4185	4185	4185	40
340	20250314	134700	152390435	4185	4170	4185	4170	50
341	20250314	134600	152181215	4185	4185	4185	4185	81
342	20250314	134500	151842230	4185	4185	4185	4185	50
343	20250314	134400	151632980	4180	4180	4180	4180	81
344	20250314	134300	151294400	4180	4180	4180	4180	81
345	20250314	134200	150955820	4180	4185	4185	4180	225
346	20250314	134100	150014595	4185	4185	4185	4185	142
347	20250314	134000	149420325	4185	4185	4185	4185	1
348	20250314	133900	149416140	4160	4160	4160	4160	557
349	20250314	133800	147099020	4160	4160	4160	4160	81
350	20250314	133700	146762060	4160	4160	4160	4160	81
351	20250314	133600	146425100	4160	4160	4160	4160	40
352	20250314	133500	146258700	4160	4160	4160	4160	81
353	20250314	133400	145921740	4160	4160	4160	4160	81
354	20250314	133300	145584780	4160	4160	4160	4160	40
355	20250314	133200	145418380	4160	4160	4160	4160	81
356	20250314	133100	145081420	4160	4160	4160	4160	122
357	20250314	133000	144573900	4160	4160	4160	4160	40
358	20250314	132900	144407500	4160	4160	4160	4155	380
359	20250314	132800	142827530	4160	4160	4160	4160	81
360	20250314	132700	142490570	4160	4160	4160	4160	40
361	20250314	132600	142324170	4160	4160	4160	4160	314
362	20250314	132500	141017930	4160	4185	4185	4160	127
363	20250314	132400	140487495	4185	4185	4185	4185	40
364	20250314	132300	140320095	4185	4185	4185	4185	122
365	20250314	132200	139809525	4185	4185	4185	4185	40
366	20250314	132100	139642125	4185	4185	4185	4185	40
367	20250314	132000	139474725	4185	4185	4185	4185	81
368	20250314	131900	139135740	4185	4185	4185	4185	81
369	20250314	131800	138796755	4185	4185	4185	4185	81
370	20250314	131700	138457770	4185	4185	4185	4185	122
371	20250314	131600	137947200	4180	4180	4180	4180	42
372	20250314	131500	137771640	4180	4180	4180	4180	81
373	20250314	131400	137433060	4180	4180	4180	4180	117
374	20250314	131300	136944000	4175	4175	4175	4175	0
375	20250314	131200	136944000	4175	4175	4175	4175	343
376	20250314	131100	135511975	4175	4175	4175	4175	81
377	20250314	131000	135173800	4175	4175	4175	4175	81
378	20250314	130900	134835625	4175	4175	4175	4175	41
379	20250314	130800	134664450	4175	4175	4175	4175	80
380	20250314	130700	134330450	4175	4170	4175	4170	92
381	20250314	130600	133946550	4170	4170	4170	4170	41
382	20250314	130500	133775580	4170	4170	4170	4170	80
383	20250314	130400	133441980	4170	4170	4170	4170	81
384	20250314	130300	133104210	4170	4170	4170	4170	41
385	20250314	130200	132933240	4170	4170	4170	4170	202
386	20250314	130100	132090900	4170	4170	4170	4170	0
387	20250314	130000	132090900	4170	4170	4170	4170	0
388	20250314	125900	132090900	4170	4170	4170	4170	147
389	20250314	125800	131477910	4170	4170	4170	4170	14
390	20250314	125700	131419530	4170	4170	4170	4170	41
391	20250314	125600	131248560	4170	4170	4170	4170	202
392	20250314	125500	130406220	4170	4170	4170	4170	0
393	20250314	125400	130406220	4170	4170	4170	4170	79
394	20250314	125300	130076790	4170	4170	4170	4170	2
395	20250314	125200	130068450	4170	4170	4170	4170	80
396	20250314	125100	129734850	4170	4170	4170	4170	88
397	20250314	125000	129367890	4170	4170	4170	4170	83
398	20250314	124900	129021780	4170	4170	4170	4170	80
399	20250314	124800	128688180	4170	4170	4170	4170	41
400	20250314	124700	128517210	4170	4170	4170	4170	81
401	20250314	124600	128179440	4170	4170	4170	4170	80
402	20250314	124500	127845840	4170	4170	4170	4170	41
403	20250314	124400	127674870	4170	4170	4170	4170	122
404	20250314	124300	127166130	4170	4170	4170	4170	80
405	20250314	124200	126832530	4170	4170	4170	4170	42
406	20250314	124100	126657390	4145	4160	4160	4145	1421
407	20250314	124000	120757555	4160	4160	4160	4160	0
408	20250314	123900	120757555	4160	4160	4160	4160	0
409	20250314	123800	120757555	4160	4160	4160	4160	0
410	20250314	123700	120757555	4160	4160	4160	4160	0
411	20250314	123600	120757555	4160	4160	4160	4160	0
412	20250314	123500	120757555	4160	4160	4160	4160	14
413	20250314	123400	120699315	4160	4160	4160	4160	40
414	20250314	123300	120532915	4160	4170	4170	4160	86
415	20250314	123200	120174755	4170	4170	4170	4170	81
416	20250314	123100	119836985	4170	4170	4170	4170	40
417	20250314	123000	119670185	4170	4170	4170	4170	81
418	20250314	122900	119332415	4170	4170	4170	4170	81
419	20250314	122800	118994645	4170	4170	4170	4170	40
420	20250314	122700	118827845	4170	4170	4170	4170	81
421	20250314	122600	118490075	4170	4170	4170	4170	137
422	20250314	122500	117918785	4170	4170	4170	4170	12
423	20250314	122400	117868745	4170	4170	4170	4170	81
424	20250314	122300	117530975	4170	4165	4170	4165	57
425	20250314	122200	117293565	4165	4170	4170	4165	56
426	20250314	122100	117060320	4165	4165	4165	4165	281
427	20250314	122000	115889955	4165	4160	4165	4160	206
428	20250314	121900	115032985	4155	4155	4155	4155	0
429	20250314	121800	115032985	4155	4155	4155	4155	0
430	20250314	121700	115032985	4155	4155	4155	4155	0
431	20250314	121600	115032985	4155	4155	4155	4155	0
432	20250314	121500	115032985	4155	4150	4160	4150	45
433	20250314	121400	114846020	4160	4160	4160	4155	297
434	20250314	121300	113610510	4160	4160	4160	4160	0
435	20250314	121200	113610510	4160	4160	4160	4160	0
436	20250314	121100	113610510	4160	4160	4160	4160	0
437	20250314	121000	113610510	4160	4160	4160	4160	32
438	20250314	120900	113477390	4160	4160	4160	4160	80
439	20250314	120800	113144590	4160	4160	4160	4160	81
440	20250314	120700	112807630	4160	4160	4160	4160	41
441	20250314	120600	112637070	4160	4160	4160	4160	80
442	20250314	120500	112304270	4160	4160	4160	4160	183
443	20250314	120400	111542990	4160	4160	4160	4160	0
444	20250314	120300	111542990	4160	4160	4160	4160	19
445	20250314	120200	111463950	4160	4160	4160	4160	81
446	20250314	120100	111126990	4160	4160	4160	4160	41
447	20250314	120000	110956430	4160	4160	4160	4160	122
448	20250314	115900	110448910	4160	4160	4160	4160	80
449	20250314	115800	110116110	4160	4150	4160	4120	652
450	20250314	115700	107410330	4150	4150	4150	4150	0
451	20250314	115600	107410330	4150	4150	4150	4150	0
452	20250314	115500	107410330	4150	4150	4150	4150	3
453	20250314	115400	107397880	4150	4125	4150	4125	5
454	20250314	115300	107377180	4120	4140	4140	4120	500
455	20250314	115200	105314710	4140	4140	4140	4140	0
456	20250314	115100	105314710	4140	4170	4170	4135	1484
457	20250314	115000	99153480	4170	4170	4170	4170	0
458	20250314	114900	99153480	4170	4170	4170	4170	42
459	20250314	114800	98978340	4170	4170	4170	4170	36
460	20250314	114700	98828220	4170	4170	4170	4170	81
461	20250314	114600	98490450	4170	4170	4170	4170	40
462	20250314	114500	98323650	4170	4170	4170	4170	81
463	20250314	114400	97985880	4170	4170	4170	4170	82
464	20250314	114300	97643940	4170	4170	4170	4170	40
465	20250314	114200	97477140	4170	4170	4170	4170	81
466	20250314	114100	97139370	4170	4170	4170	4170	108
467	20250314	114000	96689010	4170	4170	4170	4170	13
468	20250314	113900	96634800	4170	4170	4170	4170	81
469	20250314	113800	96297030	4170	4170	4170	4170	81
470	20250314	113700	95959260	4170	4170	4170	4170	40
471	20250314	113600	95792460	4170	4170	4170	4170	81
472	20250314	113500	95454690	4170	4170	4170	4170	81
473	20250314	113400	95116920	4170	4170	4170	4170	41
474	20250314	113300	94945950	4170	4170	4170	4170	1
475	20250314	113200	94941780	4120	4170	4170	4120	105
476	20250314	113100	94506290	4170	4170	4175	4170	499
477	20250314	113000	92423430	4170	4170	4170	4170	112
478	20250314	112900	91956390	4170	4165	4170	4165	38
479	20250314	112800	91797940	4160	4160	4160	4160	0
480	20250314	112700	91797940	4160	4160	4160	4160	0
481	20250314	112600	91797940	4160	4160	4160	4160	0
482	20250314	112500	91797940	4160	4160	4160	4160	0
483	20250314	112400	91797940	4160	4155	4160	4155	417
484	20250314	112300	90065295	4150	4150	4150	4150	0
485	20250314	112200	90065295	4150	4150	4150	4150	396
486	20250314	112100	88421895	4150	4150	4150	4150	80
487	20250314	112000	88089895	4150	4150	4150	4150	80
488	20250314	111900	87757895	4150	4165	4165	4150	1000
489	20250314	111800	83606350	4165	4165	4165	4165	200
490	20250314	111700	82773350	4165	4165	4165	4165	0
491	20250314	111600	82773350	4165	4165	4165	4165	17
492	20250314	111500	82702545	4165	4165	4170	4165	351
493	20250314	111400	81240580	4160	4160	4160	4160	40
494	20250314	111300	81074180	4160	4160	4160	4160	40
495	20250314	111200	80907780	4160	4160	4160	4160	80
496	20250314	111100	80574980	4165	4165	4165	4165	80
497	20250314	111000	80241780	4165	4165	4165	4165	40
498	20250314	110900	80075180	4165	4165	4165	4165	120
499	20250314	110800	79575380	4165	4165	4165	4160	526
500	20250314	110700	77384595	4165	4150	4165	4150	619
501	20250314	110600	74813185	4150	4150	4150	4150	14
502	20250314	110500	74755085	4145	4145	4145	4145	0
503	20250314	110400	74755085	4145	4145	4145	4145	0
504	20250314	110300	74755085	4145	4145	4145	4145	0
505	20250314	110200	74755085	4145	4145	4145	4145	0
506	20250314	110100	74755085	4145	4145	4145	4145	0
507	20250314	110000	74755085	4145	4145	4145	4145	55
508	20250314	105900	74527110	4145	4145	4145	4145	43
509	20250314	105800	74348875	4140	4140	4140	4140	640
510	20250314	105700	71699275	4140	4140	4140	4140	0
511	20250314	105600	71699275	4140	4140	4140	4140	0
512	20250314	105500	71699275	4140	4140	4140	4140	128
513	20250314	105400	71169355	4130	4130	4130	4130	0
514	20250314	105300	71169355	4130	4130	4130	4130	0
515	20250314	105200	71169355	4130	4130	4130	4130	0
516	20250314	105100	71169355	4130	4130	4130	4130	1000
517	20250314	105000	67039355	4130	4130	4130	4130	0
518	20250314	104900	67039355	4130	4130	4130	4130	0
519	20250314	104800	67039355	4130	4130	4130	4130	0
520	20250314	104700	67039355	4130	4130	4130	4130	0
521	20250314	104600	67039355	4130	4130	4130	4130	0
522	20250314	104500	67039355	4130	4130	4130	4130	0
523	20250314	104400	67039355	4130	4130	4130	4130	0
524	20250314	104300	67039355	4130	4130	4130	4130	0
525	20250314	104200	67039355	4130	4130	4130	4130	0
526	20250314	104100	67039355	4130	4130	4130	4130	1
527	20250314	104000	67035225	4130	4130	4130	4130	0
528	20250314	103900	67035225	4130	4130	4130	4130	0
529	20250314	103800	67035225	4130	4130	4130	4130	0
530	20250314	103700	67035225	4130	4130	4130	4130	0
531	20250314	103600	67035225	4130	4130	4130	4130	0
532	20250314	103500	67035225	4130	4130	4130	4130	0
533	20250314	103400	67035225	4130	4130	4130	4130	0
534	20250314	103300	67035225	4130	4130	4130	4130	0
535	20250314	103200	67035225	4130	4130	4130	4130	0
536	20250314	103100	67035225	4130	4140	4140	4130	188
537	20250314	103000	66256935	4140	4140	4140	4140	40
538	20250314	102900	66091335	4140	4135	4140	4135	20
539	20250314	102800	66008630	4135	4135	4135	4135	40
540	20250314	102700	65843230	4135	4135	4135	4135	90
541	20250314	102600	65471080	4135	4135	4135	4135	389
542	20250314	102500	63862565	4135	4135	4135	4135	0
543	20250314	102400	63862565	4135	4135	4135	4135	8
544	20250314	102300	63829485	4135	4135	4135	4135	0
545	20250314	102200	63829485	4135	4135	4135	4135	3
546	20250314	102100	63817080	4135	4135	4135	4135	0
547	20250314	102000	63817080	4135	4135	4135	4135	206
548	20250314	101900	62965270	4135	4135	4135	4135	5
549	20250314	101800	62944595	4135	4145	4145	4135	177
550	20250314	101700	62211300	4145	4145	4145	4145	6
551	20250314	101600	62186430	4140	4135	4140	4135	42
552	20250314	101500	62012555	4150	4150	4150	4150	80
553	20250314	101400	61680555	4150	4150	4150	4150	40
554	20250314	101300	61514555	4150	4150	4150	4150	80
555	20250314	101200	61182555	4150	4150	4150	4150	83
556	20250314	101100	60838105	4150	4150	4150	4150	780
557	20250314	101000	57601105	4150	4150	4150	4150	83
558	20250314	100900	57256655	4150	4150	4150	4150	80
559	20250314	100800	56924655	4150	4150	4150	4150	40
560	20250314	100700	56758655	4150	4150	4150	4150	80
561	20250314	100600	56426655	4150	4150	4150	4150	80
562	20250314	100500	56094655	4150	4150	4150	4150	40
563	20250314	100400	55928655	4150	4150	4150	4150	80
564	20250314	100300	55596655	4150	4145	4150	4140	1101
565	20250314	100200	51029590	4145	4145	4145	4145	140
566	20250314	100100	50449290	4145	4145	4145	4145	120
567	20250314	100000	49951890	4145	4145	4145	4145	50
568	20250314	095900	49744640	4135	4145	4145	4135	48
569	20250314	095800	49545760	4145	4145	4145	4145	218
570	20250314	095700	48642150	4145	4140	4145	4140	22
571	20250314	095600	48550965	4145	4140	4145	4140	2
572	20250314	095500	48542680	4135	4145	4145	4135	44
573	20250314	095400	48360340	4145	4145	4145	4145	80
574	20250314	095300	48028740	4145	4145	4145	4145	40
575	20250314	095200	47862940	4145	4145	4145	4145	80
576	20250314	095100	47531340	4145	4145	4145	4145	80
577	20250314	095000	47199740	4145	4145	4145	4145	40
578	20250314	094900	47033940	4150	4150	4150	4150	80
579	20250314	094800	46701940	4150	4145	4150	4145	143
580	20250314	094700	46108585	4150	4150	4150	4150	45
581	20250314	094600	45921835	4145	4150	4150	4145	127
582	20250314	094500	45395015	4145	4145	4145	4145	45
583	20250314	094400	45208490	4135	4155	4155	4135	41
584	20250314	094300	45038155	4155	4150	4155	4150	120
585	20250314	094200	44539560	4155	4145	4155	4140	335
586	20250314	094100	43152025	4140	4140	4150	4130	59
587	20250314	094000	42907760	4140	4150	4150	4130	83
588	20250314	093900	42563355	4150	4150	4150	4145	80
589	20250314	093800	42231410	4150	4130	4150	4130	272
590	20250314	093700	41103675	4135	4140	4140	4135	134
591	20250314	093600	40549170	4145	4155	4170	4145	445
592	20250314	093500	38697995	4160	4140	4170	4140	1176
593	20250314	093400	33820365	4135	4135	4135	4135	93
594	20250314	093300	33435810	4135	4110	4135	4110	1311
595	20250314	093200	28025080	4110	4105	4110	4105	1043
596	20250314	093100	23743055	4100	4100	4100	4100	0
597	20250314	093000	23743055	4100	4100	4100	4100	80
598	20250314	092900	23415055	4100	4100	4105	4100	14
599	20250314	092800	23357630	4100	4100	4100	4100	15
600	20250314	092700	23296130	4100	4102	4102	4100	7
601	20250314	092600	23267418	4102	4102	4102	4102	24
602	20250314	092500	23168970	4100	4100	4100	4100	0
603	20250314	092400	23168970	4100	4100	4100	4100	3
604	20250314	092300	23156670	4105	4105	4105	4105	1
605	20250314	092200	23152565	4090	4090	4090	4090	200
606	20250314	092100	22334565	4105	4105	4105	4105	1
607	20250314	092000	22330460	4105	4105	4105	4105	0
608	20250314	091900	22330460	4105	4105	4105	4105	0
609	20250314	091800	22330460	4105	4105	4105	4105	0
610	20250314	091700	22330460	4105	4095	4105	4095	6
611	20250314	091600	22305850	4090	4090	4090	4090	0
612	20250314	091500	22305850	4090	4090	4090	4090	28
613	20250314	091400	22191330	4085	4080	4090	4070	407
614	20250314	091300	20526785	4075	4070	4075	4055	40
615	20250314	091200	20364315	4075	4080	4080	4075	91
616	20250314	091100	19993485	4085	4090	4100	4085	1075
617	20250314	091000	15596405	4115	4115	4115	4115	0
618	20250314	090900	15596405	4115	4100	4120	4100	284
619	20250314	090800	14429345	4105	4095	4105	4085	124
620	20250314	090700	13922550	4095	4075	4095	4075	2076
621	20250314	090600	5431560	4075	4075	4075	4075	0
622	20250314	090500	5431560	4075	4070	4075	4065	388
623	20250314	090400	3853695	4065	4060	4065	4060	73
624	20250314	090300	3557110	4060	4060	4060	4060	101
625	20250314	090200	3147050	4045	4050	4050	4045	300
626	20250314	090100	1933510	4045	4045	4045	4045	0
627	20250314	090000	1933510	4045	4045	4045	4045	437