KissMeData/060150/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	194300	111631860	4995	4995	4995	4995	1408
3	20250314	194200	111631860	4995	4995	4995	4995	0
4	20250314	194100	111631860	4995	4995	4995	4995	0
5	20250314	194000	111631860	4995	4995	4995	4995	0
6	20250314	193900	111631860	4995	4995	4995	4995	0
7	20250314	193800	111631860	4995	4995	4995	4995	0
8	20250314	193700	111631860	4995	4995	4995	4995	0
9	20250314	193600	111631860	4995	4995	4995	4995	0
10	20250314	193500	111631860	4995	4995	4995	4995	0
11	20250314	193400	111631860	4995	4995	4995	4995	0
12	20250314	193300	111631860	4995	4995	4995	4995	0
13	20250314	193200	111631860	4995	4995	4995	4995	0
14	20250314	193100	111631860	4995	4995	4995	4995	0
15	20250314	193000	111631860	4995	4995	4995	4995	0
16	20250314	192900	111631860	4995	4995	4995	4995	0
17	20250314	192800	111631860	4995	4995	4995	4995	0
18	20250314	192700	111631860	4995	4995	4995	4995	0
19	20250314	192600	111631860	4995	4995	4995	4995	0
20	20250314	192500	111631860	4995	4995	4995	4995	0
21	20250314	192400	111631860	4995	4995	4995	4995	0
22	20250314	192300	111631860	4995	4995	4995	4995	0
23	20250314	192200	111631860	4995	4995	4995	4995	0
24	20250314	192100	111631860	4995	4995	4995	4995	0
25	20250314	192000	111631860	4995	4995	4995	4995	0
26	20250314	191900	111631860	4995	4995	4995	4995	0
27	20250314	191800	111631860	4995	4995	4995	4995	0
28	20250314	191700	111631860	4995	4995	4995	4995	0
29	20250314	191600	111631860	4995	4995	4995	4995	0
30	20250314	191500	111631860	4995	4995	4995	4995	0
31	20250314	191400	111631860	4995	4995	4995	4995	0
32	20250314	191300	111631860	4995	4995	4995	4995	1408
33	20250314	191200	111631860	4995	4995	4995	4995	0
34	20250314	191100	111631860	4995	4995	4995	4995	0
35	20250314	191000	111631860	4995	4995	4995	4995	0
36	20250314	190900	111631860	4995	4995	4995	4995	0
37	20250314	190800	111631860	4995	4995	4995	4995	0
38	20250314	190700	111631860	4995	4995	4995	4995	0
39	20250314	190600	111631860	4995	4995	4995	4995	0
40	20250314	190500	111631860	4995	4995	4995	4995	0
41	20250314	190400	111631860	4995	4995	4995	4995	0
42	20250314	190300	111631860	4995	4995	4995	4995	0
43	20250314	190200	111631860	4995	4995	4995	4995	0
44	20250314	190100	111631860	4995	4995	4995	4995	0
45	20250314	190000	111631860	4995	4995	4995	4995	0
46	20250314	185900	111631860	4995	4995	4995	4995	0
47	20250314	185800	111631860	4995	4995	4995	4995	0
48	20250314	185700	111631860	4995	4995	4995	4995	0
49	20250314	185600	111631860	4995	4995	4995	4995	0
50	20250314	185500	111631860	4995	4995	4995	4995	0
51	20250314	185400	111631860	4995	4995	4995	4995	0
52	20250314	185300	111631860	4995	4995	4995	4995	0
53	20250314	185200	111631860	4995	4995	4995	4995	0
54	20250314	185100	111631860	4995	4995	4995	4995	0
55	20250314	185000	111631860	4995	4995	4995	4995	0
56	20250314	184900	111631860	4995	4995	4995	4995	0
57	20250314	184800	111631860	4995	4995	4995	4995	0
58	20250314	184700	111631860	4995	4995	4995	4995	0
59	20250314	184600	111631860	4995	4995	4995	4995	0
60	20250314	184500	111631860	4995	4995	4995	4995	0
61	20250314	184400	111631860	4995	4995	4995	4995	0
62	20250314	184300	111631860	4995	4995	4995	4995	1408
63	20250314	184200	111631860	4995	4995	4995	4995	0
64	20250314	184100	111631860	4995	4995	4995	4995	0
65	20250314	184000	111631860	4995	4995	4995	4995	0
66	20250314	183900	111631860	4995	4995	4995	4995	0
67	20250314	183800	111631860	4995	4995	4995	4995	0
68	20250314	183700	111631860	4995	4995	4995	4995	0
69	20250314	183600	111631860	4995	4995	4995	4995	0
70	20250314	183500	111631860	4995	4995	4995	4995	0
71	20250314	183400	111631860	4995	4995	4995	4995	0
72	20250314	183300	111631860	4995	4995	4995	4995	0
73	20250314	183200	111631860	4995	4995	4995	4995	0
74	20250314	183100	111631860	4995	4995	4995	4995	0
75	20250314	183000	111631860	4995	4995	4995	4995	0
76	20250314	182900	111631860	4995	4995	4995	4995	0
77	20250314	182800	111631860	4995	4995	4995	4995	0
78	20250314	182700	111631860	4995	4995	4995	4995	0
79	20250314	182600	111631860	4995	4995	4995	4995	0
80	20250314	182500	111631860	4995	4995	4995	4995	0
81	20250314	182400	111631860	4995	4995	4995	4995	0
82	20250314	182300	111631860	4995	4995	4995	4995	0
83	20250314	182200	111631860	4995	4995	4995	4995	0
84	20250314	182100	111631860	4995	4995	4995	4995	0
85	20250314	182000	111631860	4995	4995	4995	4995	0
86	20250314	181900	111631860	4995	4995	4995	4995	0
87	20250314	181800	111631860	4995	4995	4995	4995	0
88	20250314	181700	111631860	4995	4995	4995	4995	0
89	20250314	181600	111631860	4995	4995	4995	4995	0
90	20250314	181500	111631860	4995	4995	4995	4995	0
91	20250314	181400	111631860	4995	4995	4995	4995	0
92	20250314	181300	111631860	4995	4995	4995	4995	1408
93	20250314	181200	111631860	4995	4995	4995	4995	0
94	20250314	181100	111631860	4995	4995	4995	4995	0
95	20250314	181000	111631860	4995	4995	4995	4995	0
96	20250314	180900	111631860	4995	4995	4995	4995	0
97	20250314	180800	111631860	4995	4995	4995	4995	0
98	20250314	180700	111631860	4995	4995	4995	4995	0
99	20250314	180600	111631860	4995	4995	4995	4995	0
100	20250314	180500	111631860	4995	4995	4995	4995	0
101	20250314	180400	111631860	4995	4995	4995	4995	0
102	20250314	180300	111631860	4995	4995	4995	4995	0
103	20250314	180200	111631860	4995	4995	4995	4995	0
104	20250314	180100	111631860	4995	4995	4995	4995	0
105	20250314	180000	111631860	4995	4995	4995	4995	0
106	20250314	175900	111631860	4995	4995	4995	4995	0
107	20250314	175800	111631860	4995	4995	4995	4995	0
108	20250314	175700	111631860	4995	4995	4995	4995	0
109	20250314	175600	111631860	4995	4995	4995	4995	0
110	20250314	175500	111631860	4995	4995	4995	4995	0
111	20250314	175400	111631860	4995	4995	4995	4995	0
112	20250314	175300	111631860	4995	4995	4995	4995	0
113	20250314	175200	111631860	4995	4995	4995	4995	0
114	20250314	175100	111631860	4995	4995	4995	4995	0
115	20250314	175000	111631860	4995	4995	4995	4995	0
116	20250314	174900	111631860	4995	4995	4995	4995	0
117	20250314	174800	111631860	4995	4995	4995	4995	0
118	20250314	174700	111631860	4995	4995	4995	4995	0
119	20250314	174600	111631860	4995	4995	4995	4995	0
120	20250314	174500	111631860	4995	4995	4995	4995	0
121	20250314	174400	111631860	4995	4995	4995	4995	0
122	20250314	174300	111631860	4995	4995	4995	4995	1408
123	20250314	174200	111631860	4995	4995	4995	4995	0
124	20250314	174100	111631860	4995	4995	4995	4995	0
125	20250314	174000	111631860	4995	4995	4995	4995	0
126	20250314	173900	111631860	4995	4995	4995	4995	0
127	20250314	173800	111631860	4995	4995	4995	4995	0
128	20250314	173700	111631860	4995	4995	4995	4995	0
129	20250314	173600	111631860	4995	4995	4995	4995	0
130	20250314	173500	111631860	4995	4995	4995	4995	0
131	20250314	173400	111631860	4995	4995	4995	4995	0
132	20250314	173300	111631860	4995	4995	4995	4995	0
133	20250314	173200	111631860	4995	4995	4995	4995	0
134	20250314	173100	111631860	4995	4995	4995	4995	0
135	20250314	173000	111631860	4995	4995	4995	4995	0
136	20250314	172900	111631860	4995	4995	4995	4995	0
137	20250314	172800	111631860	4995	4995	4995	4995	0
138	20250314	172700	111631860	4995	4995	4995	4995	0
139	20250314	172600	111631860	4995	4995	4995	4995	0
140	20250314	172500	111631860	4995	4995	4995	4995	0
141	20250314	172400	111631860	4995	4995	4995	4995	0
142	20250314	172300	111631860	4995	4995	4995	4995	0
143	20250314	172200	111631860	4995	4995	4995	4995	0
144	20250314	172100	111631860	4995	4995	4995	4995	0
145	20250314	172000	111631860	4995	4995	4995	4995	0
146	20250314	171900	111631860	4995	4995	4995	4995	0
147	20250314	171800	111631860	4995	4995	4995	4995	0
148	20250314	171700	111631860	4995	4995	4995	4995	0
149	20250314	171600	111631860	4995	4995	4995	4995	0
150	20250314	171500	111631860	4995	4995	4995	4995	0
151	20250314	171400	111631860	4995	4995	4995	4995	0
152	20250314	171300	111631860	4995	4995	4995	4995	1408
153	20250314	171200	111631860	4995	4995	4995	4995	0
154	20250314	171100	111631860	4995	4995	4995	4995	0
155	20250314	171000	111631860	4995	4995	4995	4995	0
156	20250314	170900	111631860	4995	4995	4995	4995	0
157	20250314	170800	111631860	4995	4995	4995	4995	0
158	20250314	170700	111631860	4995	4995	4995	4995	0
159	20250314	170600	111631860	4995	4995	4995	4995	0
160	20250314	170500	111631860	4995	4995	4995	4995	0
161	20250314	170400	111631860	4995	4995	4995	4995	0
162	20250314	170300	111631860	4995	4995	4995	4995	0
163	20250314	170200	111631860	4995	4995	4995	4995	0
164	20250314	170100	111631860	4995	4995	4995	4995	0
165	20250314	170000	111631860	4995	4995	4995	4995	0
166	20250314	165900	111631860	4995	4995	4995	4995	0
167	20250314	165800	111631860	4995	4995	4995	4995	0
168	20250314	165700	111631860	4995	4995	4995	4995	0
169	20250314	165600	111631860	4995	4995	4995	4995	0
170	20250314	165500	111631860	4995	4995	4995	4995	0
171	20250314	165400	111631860	4995	4995	4995	4995	0
172	20250314	165300	111631860	4995	4995	4995	4995	0
173	20250314	165200	111631860	4995	4995	4995	4995	0
174	20250314	165100	111631860	4995	4995	4995	4995	0
175	20250314	165000	111631860	4995	4995	4995	4995	0
176	20250314	164900	111631860	4995	4995	4995	4995	0
177	20250314	164800	111631860	4995	4995	4995	4995	0
178	20250314	164700	111631860	4995	4995	4995	4995	0
179	20250314	164600	111631860	4995	4995	4995	4995	0
180	20250314	164500	111631860	4995	4995	4995	4995	0
181	20250314	164400	111631860	4995	4995	4995	4995	0
182	20250314	164300	111631860	4995	4995	4995	4995	1408
183	20250314	164200	111631860	4995	4995	4995	4995	0
184	20250314	164100	111631860	4995	4995	4995	4995	0
185	20250314	164000	111631860	4995	4995	4995	4995	0
186	20250314	163900	111631860	4995	4995	4995	4995	0
187	20250314	163800	111631860	4995	4995	4995	4995	0
188	20250314	163700	111631860	4995	4995	4995	4995	0
189	20250314	163600	111631860	4995	4995	4995	4995	0
190	20250314	163500	111631860	4995	4995	4995	4995	0
191	20250314	163400	111631860	4995	4995	4995	4995	0
192	20250314	163300	111631860	4995	4995	4995	4995	0
193	20250314	163200	111631860	4995	4995	4995	4995	0
194	20250314	163100	111631860	4995	4995	4995	4995	0
195	20250314	163000	111631860	4995	4995	4995	4995	0
196	20250314	162900	111631860	4995	4995	4995	4995	0
197	20250314	162800	111631860	4995	4995	4995	4995	0
198	20250314	162700	111631860	4995	4995	4995	4995	0
199	20250314	162600	111631860	4995	4995	4995	4995	0
200	20250314	162500	111631860	4995	4995	4995	4995	0
201	20250314	162400	111631860	4995	4995	4995	4995	0
202	20250314	162300	111631860	4995	4995	4995	4995	0
203	20250314	162200	111631860	4995	4995	4995	4995	0
204	20250314	162100	111631860	4995	4995	4995	4995	0
205	20250314	162000	111631860	4995	4995	4995	4995	0
206	20250314	161900	111631860	4995	4995	4995	4995	0
207	20250314	161800	111631860	4995	4995	4995	4995	0
208	20250314	161700	111631860	4995	4995	4995	4995	0
209	20250314	161600	111631860	4995	4995	4995	4995	0
210	20250314	161500	111631860	4995	4995	4995	4995	0
211	20250314	161400	111631860	4995	4995	4995	4995	0
212	20250314	161300	111631860	4995	4995	4995	4995	1408
213	20250314	161200	111631860	4995	4995	4995	4995	0
214	20250314	161100	111631860	4995	4995	4995	4995	0
215	20250314	161000	111631860	4995	4995	4995	4995	0
216	20250314	160900	111631860	4995	4995	4995	4995	0
217	20250314	160800	111631860	4995	4995	4995	4995	0
218	20250314	160700	111631860	4995	4995	4995	4995	0
219	20250314	160600	111631860	4995	4995	4995	4995	0
220	20250314	160500	111631860	4995	4995	4995	4995	0
221	20250314	160400	111631860	4995	4995	4995	4995	0
222	20250314	160300	111631860	4995	4995	4995	4995	0
223	20250314	160200	111631860	4995	4995	4995	4995	0
224	20250314	160100	111631860	4995	4995	4995	4995	0
225	20250314	160000	111631860	4995	4995	4995	4995	0
226	20250314	155900	111631860	4995	4995	4995	4995	0
227	20250314	155800	111631860	4995	4995	4995	4995	0
228	20250314	155700	111631860	4995	4995	4995	4995	0
229	20250314	155600	111631860	4995	4995	4995	4995	0
230	20250314	155500	111631860	4995	4995	4995	4995	0
231	20250314	155400	111631860	4995	4995	4995	4995	0
232	20250314	155300	111631860	4995	4995	4995	4995	0
233	20250314	155200	111631860	4995	4995	4995	4995	0
234	20250314	155100	111631860	4995	4995	4995	4995	0
235	20250314	155000	111631860	4995	4995	4995	4995	0
236	20250314	154900	111631860	4995	4995	4995	4995	0
237	20250314	154800	111631860	4995	4995	4995	4995	0
238	20250314	154700	111631860	4995	4995	4995	4995	0
239	20250314	154600	111631860	4995	4995	4995	4995	0
240	20250314	154500	111631860	4995	4995	4995	4995	0
241	20250314	154400	111631860	4995	4995	4995	4995	0
242	20250314	154300	111631860	4995	4995	4995	4995	1408
243	20250314	154200	111631860	4995	4995	4995	4995	0
244	20250314	154100	111631860	4995	4995	4995	4995	0
245	20250314	154000	111631860	4995	4995	4995	4995	0
246	20250314	153900	111631860	4995	4995	4995	4995	0
247	20250314	153800	111631860	4995	4995	4995	4995	0
248	20250314	153700	111631860	4995	4995	4995	4995	0
249	20250314	153600	111631860	4995	4995	4995	4995	0
250	20250314	153500	111631860	4995	4995	4995	4995	0
251	20250314	153400	111631860	4995	4995	4995	4995	0
252	20250314	153300	111631860	4995	4995	4995	4995	0
253	20250314	153200	111631860	4995	4995	4995	4995	0
254	20250314	153100	111631860	4995	4995	4995	4995	0
255	20250314	153000	111631860	4995	4995	4995	4995	1408
256	20250314	152900	104598900	4985	4985	4985	4985	0
257	20250314	152800	104598900	4985	4985	4985	4985	0
258	20250314	152700	104598900	4985	4985	4985	4985	0
259	20250314	152600	104598900	4985	4985	4985	4985	0
260	20250314	152500	104598900	4985	4985	4985	4985	0
261	20250314	152400	104598900	4985	4985	4985	4985	0
262	20250314	152300	104598900	4985	4985	4985	4985	0
263	20250314	152200	104598900	4985	4985	4985	4985	0
264	20250314	152100	104598900	4985	4985	4985	4985	0
265	20250314	152000	104598900	4985	4985	4985	4985	0
266	20250314	151900	104598900	4985	4985	4985	4980	88
267	20250314	151800	104160225	4985	4985	4985	4985	0
268	20250314	151700	104160225	4985	4985	4985	4985	22
269	20250314	151600	104050555	4985	4985	4985	4985	0
270	20250314	151500	104050555	4985	4985	4985	4985	2
271	20250314	151400	104040585	4985	4985	4985	4985	0
272	20250314	151300	104040585	4985	4985	4985	4985	150
273	20250314	151200	103292835	4985	4980	4985	4980	60
274	20250314	151100	102994030	4980	4980	4980	4980	0
275	20250314	151000	102994030	4980	4980	4980	4980	0
276	20250314	150900	102994030	4980	4980	4980	4980	52
277	20250314	150800	102735070	4985	4985	4985	4985	0
278	20250314	150700	102735070	4985	4985	4985	4985	0
279	20250314	150600	102735070	4985	4985	4985	4985	0
280	20250314	150500	102735070	4985	4985	4985	4985	0
281	20250314	150400	102735070	4985	4985	4985	4985	0
282	20250314	150300	102735070	4985	4985	4985	4985	1
283	20250314	150200	102730085	4985	4985	4985	4985	0
284	20250314	150100	102730085	4985	4985	4985	4985	0
285	20250314	150000	102730085	4985	4985	4985	4985	0
286	20250314	145900	102730085	4985	4985	4985	4985	0
287	20250314	145800	102730085	4985	4985	4985	4985	0
288	20250314	145700	102730085	4985	4985	4985	4985	49
289	20250314	145600	102485820	4985	4985	4985	4985	100
290	20250314	145500	101987320	4985	4985	4985	4985	0
291	20250314	145400	101987320	4985	4985	4985	4985	70
292	20250314	145300	101638370	4985	4985	4985	4985	0
293	20250314	145200	101638370	4985	4985	4985	4985	0
294	20250314	145100	101638370	4985	4985	4985	4985	0
295	20250314	145000	101638370	4985	4985	4985	4985	0
296	20250314	144900	101638370	4985	4985	4985	4985	16
297	20250314	144800	101558610	4985	4985	4985	4985	0
298	20250314	144700	101558610	4985	4985	4985	4985	0
299	20250314	144600	101558610	4985	4985	4985	4985	35
300	20250314	144500	101384135	4985	4985	4985	4985	0
301	20250314	144400	101384135	4985	4985	4985	4985	0
302	20250314	144300	101384135	4985	4985	4985	4985	16
303	20250314	144200	101304375	4985	4985	4985	4985	0
304	20250314	144100	101304375	4985	4985	4985	4985	20
305	20250314	144000	101204675	4980	4980	4980	4980	0
306	20250314	143900	101204675	4980	4985	4985	4980	18
307	20250314	143800	101114950	4985	4985	4985	4985	0
308	20250314	143700	101114950	4985	4985	4985	4985	0
309	20250314	143600	101114950	4985	4985	4985	4985	0
310	20250314	143500	101114950	4985	4985	4985	4985	0
311	20250314	143400	101114950	4985	4985	4985	4985	0
312	20250314	143300	101114950	4985	4980	4985	4980	100
313	20250314	143200	100616620	4980	4980	4980	4980	30
314	20250314	143100	100467220	4980	4980	4980	4980	0
315	20250314	143000	100467220	4980	4980	4980	4980	2
316	20250314	142900	100457260	4985	4980	4985	4980	25
317	20250314	142800	100332755	4975	4975	4975	4975	1
318	20250314	142700	100327780	4975	4975	4975	4975	330
319	20250314	142600	98686030	4980	4980	4980	4980	0
320	20250314	142500	98686030	4980	4980	4980	4980	476
321	20250314	142400	96315550	4985	4985	4985	4985	0
322	20250314	142300	96315550	4985	4985	4985	4985	0
323	20250314	142200	96315550	4985	4985	4985	4985	10
324	20250314	142100	96265700	4980	4980	4980	4980	0
325	20250314	142000	96265700	4980	4980	4980	4980	0
326	20250314	141900	96265700	4980	4980	4980	4980	0
327	20250314	141800	96265700	4980	4980	4980	4980	70
328	20250314	141700	95917100	4980	4980	4980	4980	26
329	20250314	141600	95787620	4980	4980	4980	4980	712
330	20250314	141500	92241860	4975	4975	4975	4975	0
331	20250314	141400	92241860	4975	4975	4975	4975	1
332	20250314	141300	92236885	4980	4980	4980	4980	0
333	20250314	141200	92236885	4980	4980	4980	4980	0
334	20250314	141100	92236885	4980	4980	4980	4980	0
335	20250314	141000	92236885	4980	4980	4980	4980	0
336	20250314	140900	92236885	4980	4980	4980	4980	48
337	20250314	140800	91997845	4980	4980	4980	4980	0
338	20250314	140700	91997845	4980	4980	4980	4980	0
339	20250314	140600	91997845	4980	4980	4980	4980	0
340	20250314	140500	91997845	4980	4980	4980	4980	0
341	20250314	140400	91997845	4980	4980	4980	4980	0
342	20250314	140300	91997845	4980	4980	4980	4980	0
343	20250314	140200	91997845	4980	4980	4980	4980	0
344	20250314	140100	91997845	4980	4980	4980	4980	29
345	20250314	140000	91853425	4980	4980	4980	4980	0
346	20250314	135900	91853425	4980	4980	4980	4980	50
347	20250314	135800	91604425	4975	4975	4975	4975	0
348	20250314	135700	91604425	4975	4975	4975	4975	0
349	20250314	135600	91604425	4975	4975	4975	4975	0
350	20250314	135500	91604425	4975	4975	4975	4975	0
351	20250314	135400	91604425	4975	4975	4975	4975	0
352	20250314	135300	91604425	4975	4975	4975	4975	0
353	20250314	135200	91604425	4975	4975	4975	4975	0
354	20250314	135100	91604425	4975	4975	4975	4975	150
355	20250314	135000	90858175	4975	4975	4975	4975	632
356	20250314	134900	87713975	4975	4975	4975	4975	0
357	20250314	134800	87713975	4975	4975	4975	4975	75
358	20250314	134700	87340850	4975	4970	4975	4970	21
359	20250314	134600	87236475	4970	4970	4970	4970	0
360	20250314	134500	87236475	4970	4970	4970	4970	0
361	20250314	134400	87236475	4970	4975	4975	4970	366
362	20250314	134300	85417420	4975	4975	4975	4975	0
363	20250314	134200	85417420	4975	4975	4975	4975	0
364	20250314	134100	85417420	4975	4975	4975	4975	0
365	20250314	134000	85417420	4975	4975	4975	4975	0
366	20250314	133900	85417420	4975	4975	4975	4975	8
367	20250314	133800	85377620	4975	4975	4975	4975	0
368	20250314	133700	85377620	4975	4975	4975	4975	0
369	20250314	133600	85377620	4975	4975	4975	4975	0
370	20250314	133500	85377620	4975	4975	4975	4975	0
371	20250314	133400	85377620	4975	4975	4975	4970	505
372	20250314	133300	82867745	4975	4975	4975	4975	0
373	20250314	133200	82867745	4975	4975	4975	4975	0
374	20250314	133100	82867745	4975	4975	4975	4975	0
375	20250314	133000	82867745	4975	4975	4975	4975	20
376	20250314	132900	82768245	4970	4970	4970	4970	0
377	20250314	132800	82768245	4970	4970	4970	4970	0
378	20250314	132700	82768245	4970	4970	4970	4970	0
379	20250314	132600	82768245	4970	4970	4970	4970	0
380	20250314	132500	82768245	4970	4970	4970	4970	0
381	20250314	132400	82768245	4970	4970	4970	4970	0
382	20250314	132300	82768245	4970	4970	4970	4970	0
383	20250314	132200	82768245	4970	4970	4970	4970	0
384	20250314	132100	82768245	4970	4970	4970	4970	100
385	20250314	132000	82271245	4970	4970	4970	4970	0
386	20250314	131900	82271245	4970	4970	4970	4970	0
387	20250314	131800	82271245	4970	4970	4970	4970	0
388	20250314	131700	82271245	4970	4970	4970	4970	0
389	20250314	131600	82271245	4970	4970	4970	4970	1
390	20250314	131500	82266275	4980	4980	4980	4980	0
391	20250314	131400	82266275	4980	4980	4980	4980	0
392	20250314	131300	82266275	4980	4980	4980	4980	0
393	20250314	131200	82266275	4980	4980	4980	4980	0
394	20250314	131100	82266275	4980	4980	4980	4980	0
395	20250314	131000	82266275	4980	4980	4980	4980	27
396	20250314	130900	82131815	4975	4975	4975	4975	0
397	20250314	130800	82131815	4975	4975	4975	4975	0
398	20250314	130700	82131815	4975	4975	4975	4975	0
399	20250314	130600	82131815	4975	4975	4975	4975	0
400	20250314	130500	82131815	4975	4975	4975	4975	0
401	20250314	130400	82131815	4975	4975	4975	4975	0
402	20250314	130300	82131815	4975	4975	4975	4975	0
403	20250314	130200	82131815	4975	4975	4975	4975	51
404	20250314	130100	81878090	4975	4975	4975	4975	4
405	20250314	130000	81858190	4975	4975	4975	4975	0
406	20250314	125900	81858190	4975	4970	4975	4970	2
407	20250314	125800	81848245	4975	4975	4975	4975	0
408	20250314	125700	81848245	4975	4975	4975	4975	0
409	20250314	125600	81848245	4975	4975	4975	4975	8
410	20250314	125500	81808445	4975	4975	4975	4975	0
411	20250314	125400	81808445	4975	4970	4975	4970	2
412	20250314	125300	81798500	4975	4965	4975	4965	51
413	20250314	125200	81545030	4970	4970	4970	4970	51
414	20250314	125100	81291560	4960	4965	4970	4960	56
415	20250314	125000	81013270	4970	4960	4970	4955	8
416	20250314	124900	80973565	4970	4960	4970	4960	6
417	20250314	124800	80943775	4970	4960	4970	4960	6
418	20250314	124700	80913985	4970	4960	4970	4960	6
419	20250314	124600	80884205	4960	4960	4960	4960	3
420	20250314	124500	80869325	4965	4965	4965	4965	0
421	20250314	124400	80869325	4965	4965	4965	4965	6
422	20250314	124300	80839535	4965	4965	4965	4965	0
423	20250314	124200	80839535	4965	4965	4965	4965	0
424	20250314	124100	80839535	4965	4965	4965	4965	0
425	20250314	124000	80839535	4965	4965	4965	4965	0
426	20250314	123900	80839535	4965	4965	4965	4965	0
427	20250314	123800	80839535	4965	4965	4965	4965	0
428	20250314	123700	80839535	4965	4965	4965	4965	0
429	20250314	123600	80839535	4965	4965	4965	4965	0
430	20250314	123500	80839535	4965	4965	4965	4965	0
431	20250314	123400	80839535	4965	4965	4965	4965	0
432	20250314	123300	80839535	4965	4965	4965	4965	151
433	20250314	123200	80089820	4965	4965	4965	4965	2
434	20250314	123100	80079890	4965	4965	4965	4965	1
435	20250314	123000	80074925	4965	4960	4965	4960	3
436	20250314	122900	80060035	4965	4960	4965	4960	32
437	20250314	122800	79901185	4960	4960	4960	4960	5
438	20250314	122700	79876385	4960	4960	4960	4960	0
439	20250314	122600	79876385	4960	4960	4960	4960	0
440	20250314	122500	79876385	4960	4960	4960	4960	0
441	20250314	122400	79876385	4960	4960	4960	4960	5
442	20250314	122300	79851585	4960	4960	4960	4960	0
443	20250314	122200	79851585	4960	4960	4960	4960	0
444	20250314	122100	79851585	4960	4960	4960	4960	0
445	20250314	122000	79851585	4960	4960	4960	4960	0
446	20250314	121900	79851585	4960	4960	4960	4960	0
447	20250314	121800	79851585	4960	4960	4960	4960	0
448	20250314	121700	79851585	4960	4960	4960	4960	0
449	20250314	121600	79851585	4960	4960	4960	4960	0
450	20250314	121500	79851585	4960	4960	4960	4960	0
451	20250314	121400	79851585	4960	4960	4960	4960	0
452	20250314	121300	79851585	4960	4960	4960	4960	0
453	20250314	121200	79851585	4960	4960	4960	4960	0
454	20250314	121100	79851585	4960	4960	4960	4960	13
455	20250314	121000	79787105	4960	4960	4960	4960	0
456	20250314	120900	79787105	4960	4960	4960	4960	0
457	20250314	120800	79787105	4960	4960	4960	4960	0
458	20250314	120700	79787105	4960	4960	4960	4960	0
459	20250314	120600	79787105	4960	4960	4960	4960	0
460	20250314	120500	79787105	4960	4960	4960	4960	0
461	20250314	120400	79787105	4960	4960	4960	4960	0
462	20250314	120300	79787105	4960	4960	4960	4960	0
463	20250314	120200	79787105	4960	4950	4960	4950	5901
464	20250314	120100	50577110	4945	4945	4945	4945	0
465	20250314	120000	50577110	4945	4945	4945	4945	0
466	20250314	115900	50577110	4945	4945	4945	4945	0
467	20250314	115800	50577110	4945	4945	4945	4945	0
468	20250314	115700	50577110	4945	4945	4945	4945	0
469	20250314	115600	50577110	4945	4945	4945	4945	0
470	20250314	115500	50577110	4945	4945	4945	4945	1
471	20250314	115400	50572165	4950	4950	4950	4950	0
472	20250314	115300	50572165	4950	4950	4950	4950	0
473	20250314	115200	50572165	4950	4950	4950	4950	0
474	20250314	115100	50572165	4950	4950	4950	4950	0
475	20250314	115000	50572165	4950	4950	4950	4950	50
476	20250314	114900	50324665	4950	4950	4950	4950	0
477	20250314	114800	50324665	4950	4950	4950	4950	0
478	20250314	114700	50324665	4950	4950	4950	4950	0
479	20250314	114600	50324665	4950	4950	4950	4950	205
480	20250314	114500	49309915	4950	4950	4950	4950	11
481	20250314	114400	49255465	4950	4950	4950	4950	0
482	20250314	114300	49255465	4950	4950	4950	4950	0
483	20250314	114200	49255465	4950	4950	4950	4950	0
484	20250314	114100	49255465	4950	4950	4950	4950	0
485	20250314	114000	49255465	4950	4950	4950	4950	0
486	20250314	113900	49255465	4950	4950	4950	4950	0
487	20250314	113800	49255465	4950	4950	4950	4950	0
488	20250314	113700	49255465	4950	4945	4950	4945	6
489	20250314	113600	49225790	4945	4945	4945	4945	0
490	20250314	113500	49225790	4945	4945	4945	4945	0
491	20250314	113400	49225790	4945	4945	4945	4945	0
492	20250314	113300	49225790	4945	4945	4945	4945	0
493	20250314	113200	49225790	4945	4945	4945	4945	0
494	20250314	113100	49225790	4945	4945	4945	4945	0
495	20250314	113000	49225790	4945	4945	4945	4945	0
496	20250314	112900	49225790	4945	4945	4945	4945	0
497	20250314	112800	49225790	4945	4945	4945	4945	0
498	20250314	112700	49225790	4945	4945	4945	4945	3
499	20250314	112600	49210955	4940	4940	4940	4940	0
500	20250314	112500	49210955	4940	4940	4940	4940	0
501	20250314	112400	49210955	4940	4940	4940	4940	1
502	20250314	112300	49206015	4940	4945	4945	4940	100
503	20250314	112200	48711895	4940	4940	4940	4940	0
504	20250314	112100	48711895	4940	4940	4940	4940	0
505	20250314	112000	48711895	4940	4940	4940	4940	0
506	20250314	111900	48711895	4940	4940	4940	4940	200
507	20250314	111800	47723895	4940	4940	4940	4940	0
508	20250314	111700	47723895	4940	4940	4940	4940	0
509	20250314	111600	47723895	4940	4950	4950	4940	2
510	20250314	111500	47714005	4945	4945	4945	4945	0
511	20250314	111400	47714005	4945	4945	4945	4945	0
512	20250314	111300	47714005	4945	4945	4945	4945	186
513	20250314	111200	46794235	4950	4950	4950	4950	68
514	20250314	111100	46457635	4950	4950	4950	4950	0
515	20250314	111000	46457635	4950	4950	4950	4950	11
516	20250314	110900	46403185	4955	4955	4955	4955	0
517	20250314	110800	46403185	4955	4955	4955	4955	0
518	20250314	110700	46403185	4955	4955	4955	4955	0
519	20250314	110600	46403185	4955	4955	4955	4955	12
520	20250314	110500	46343725	4955	4955	4955	4955	10
521	20250314	110400	46294175	4950	4950	4950	4950	0
522	20250314	110300	46294175	4950	4950	4950	4950	0
523	20250314	110200	46294175	4950	4950	4950	4950	0
524	20250314	110100	46294175	4950	4950	4950	4950	0
525	20250314	110000	46294175	4950	4950	4950	4950	1
526	20250314	105900	46289225	4950	4950	4950	4950	0
527	20250314	105800	46289225	4950	4950	4950	4950	0
528	20250314	105700	46289225	4950	4950	4950	4950	0
529	20250314	105600	46289225	4950	4950	4950	4950	1
530	20250314	105500	46284275	4955	4955	4955	4955	21
531	20250314	105400	46180220	4955	4955	4955	4955	0
532	20250314	105300	46180220	4955	4955	4955	4955	5
533	20250314	105200	46155445	4955	4955	4955	4955	0
534	20250314	105100	46155445	4955	4955	4955	4955	0
535	20250314	105000	46155445	4955	4955	4955	4955	0
536	20250314	104900	46155445	4955	4955	4955	4955	58
537	20250314	104800	45868055	4955	4955	4955	4955	2
538	20250314	104700	45858145	4960	4960	4960	4960	0
539	20250314	104600	45858145	4960	4960	4960	4960	0
540	20250314	104500	45858145	4960	4955	4960	4950	3
541	20250314	104400	45843280	4960	4960	4960	4960	0
542	20250314	104300	45843280	4960	4950	4960	4950	5
543	20250314	104200	45818515	4955	4955	4955	4955	0
544	20250314	104100	45818515	4955	4955	4955	4955	0
545	20250314	104000	45818515	4955	4955	4955	4955	0
546	20250314	103900	45818515	4955	4955	4955	4955	0
547	20250314	103800	45818515	4955	4940	4955	4940	444
548	20250314	103700	43624815	4935	4935	4935	4935	498
549	20250314	103600	41167185	4935	4935	4935	4935	21
550	20250314	103500	41063550	4935	4935	4935	4935	11
551	20250314	103400	41009265	4940	4940	4940	4940	57
552	20250314	103300	40727685	4945	4945	4945	4945	0
553	20250314	103200	40727685	4945	4945	4945	4945	24
554	20250314	103100	40609005	4945	4945	4945	4945	28
555	20250314	103000	40470545	4950	4955	4955	4950	740
556	20250314	102900	36807250	4955	4955	4955	4955	0
557	20250314	102800	36807250	4955	4955	4955	4955	0
558	20250314	102700	36807250	4955	4955	4955	4955	0
559	20250314	102600	36807250	4955	4955	4955	4955	0
560	20250314	102500	36807250	4955	4955	4955	4955	0
561	20250314	102400	36807250	4955	4955	4955	4955	21
562	20250314	102300	36703195	4960	4965	4965	4960	4
563	20250314	102200	36683345	4965	4965	4965	4965	1
564	20250314	102100	36678380	4970	4970	4970	4970	0
565	20250314	102000	36678380	4970	4970	4970	4970	0
566	20250314	101900	36678380	4970	4970	4970	4970	133
567	20250314	101800	36017370	4975	4975	4975	4975	1
568	20250314	101700	36012395	4975	4975	4975	4975	20
569	20250314	101600	35912895	4970	4970	4970	4970	0
570	20250314	101500	35912895	4970	4965	4970	4960	504
571	20250314	101400	33410370	4965	4965	4965	4965	20
572	20250314	101300	33311070	4965	4965	4965	4965	0
573	20250314	101200	33311070	4965	4965	4965	4965	0
574	20250314	101100	33311070	4965	4965	4965	4965	0
575	20250314	101000	33311070	4965	4965	4965	4965	51
576	20250314	100900	33057855	4965	4965	4965	4965	1
577	20250314	100800	33052890	4970	4965	4970	4965	13
578	20250314	100700	32988340	4965	4965	4965	4965	1
579	20250314	100600	32983375	4965	4965	4965	4965	0
580	20250314	100500	32983375	4965	4965	4965	4965	0
581	20250314	100400	32983375	4965	4965	4965	4965	17
582	20250314	100300	32898970	4965	4965	4965	4965	0
583	20250314	100200	32898970	4965	4965	4965	4965	1
584	20250314	100100	32894005	4970	4965	4970	4965	4
585	20250314	100000	32874135	4970	4970	4970	4970	1
586	20250314	095900	32869165	4965	4965	4965	4965	1
587	20250314	095800	32864200	4955	4970	4970	4955	100
588	20250314	095700	32368575	4975	4970	4975	4970	9
589	20250314	095600	32323810	4975	4975	4975	4975	0
590	20250314	095500	32323810	4975	4975	4975	4975	0
591	20250314	095400	32323810	4975	4965	4975	4965	1352
592	20250314	095300	25611120	4965	4965	4965	4965	1
593	20250314	095200	25606155	4980	4980	4980	4980	0
594	20250314	095100	25606155	4980	4980	4980	4980	1
595	20250314	095000	25601175	4980	4980	4980	4980	1
596	20250314	094900	25596195	4970	4970	4980	4965	43
597	20250314	094800	25382575	4985	4985	4985	4975	33
598	20250314	094700	25218080	4990	4975	4990	4975	1002
599	20250314	094600	20218555	4980	4975	4980	4970	4
600	20250314	094500	20198650	4980	4960	4980	4960	567
601	20250314	094400	17384150	4955	4955	4955	4955	0
602	20250314	094300	17384150	4955	4955	4955	4955	0
603	20250314	094200	17384150	4955	4955	4955	4955	0
604	20250314	094100	17384150	4955	4955	4955	4955	0
605	20250314	094000	17384150	4955	4955	4955	4955	1
606	20250314	093900	17379195	4955	4955	4955	4955	0
607	20250314	093800	17379195	4955	4955	4955	4955	0
608	20250314	093700	17379195	4955	4955	4955	4950	229
609	20250314	093600	16244600	4955	4955	4955	4955	1
610	20250314	093500	16239645	4955	4955	4955	4955	0
611	20250314	093400	16239645	4955	4955	4955	4955	10
612	20250314	093300	16190095	4955	4955	4955	4955	1
613	20250314	093200	16185140	4955	4955	4955	4955	0
614	20250314	093100	16185140	4955	4955	4955	4955	0
615	20250314	093000	16185140	4955	4955	4960	4955	5
616	20250314	092900	16160360	4950	4950	4950	4950	0
617	20250314	092800	16160360	4950	4950	4950	4950	1
618	20250314	092700	16155410	4950	4950	4950	4950	0
619	20250314	092600	16155410	4950	4950	4950	4950	0
620	20250314	092500	16155410	4950	4950	4950	4950	0
621	20250314	092400	16155410	4950	4950	4950	4950	23
622	20250314	092300	16041560	4950	4950	4950	4950	0
623	20250314	092200	16041560	4950	4950	4950	4950	0
624	20250314	092100	16041560	4950	4950	4950	4950	0
625	20250314	092000	16041560	4950	4950	4950	4950	0
626	20250314	091900	16041560	4950	4960	4960	4950	111
627	20250314	091800	15491700	4960	4960	4960	4960	0
628	20250314	091700	15491700	4960	4960	4960	4960	62
629	20250314	091600	15184180	4960	4960	4960	4960	0
630	20250314	091500	15184180	4960	4960	4960	4960	119
631	20250314	091400	14593940	4965	4965	4965	4965	0
632	20250314	091300	14593940	4965	4955	4965	4955	2
633	20250314	091200	14584020	4970	4970	4970	4970	100
634	20250314	091100	14087020	4970	4955	4970	4955	3
635	20250314	091000	14072135	4950	4930	4950	4930	804
636	20250314	090900	10096370	4930	4930	4930	4930	627
637	20250314	090800	7005260	4935	4935	4935	4935	1
638	20250314	090700	7000325	4950	4950	4950	4950	6
639	20250314	090600	6970625	4990	4990	4990	4990	0
640	20250314	090500	6970625	4990	4945	4990	4945	24
641	20250314	090400	6851475	4910	4930	4930	4900	787
642	20250314	090300	2982180	4950	4950	4950	4950	1
643	20250314	090200	2977230	4910	4910	4910	4910	0
644	20250314	090100	2977230	4910	4910	4910	4910	12
645	20250314	090000	2918310	4900	4910	4910	4900	595