KissMeData/066130/min/candle-20250313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250313	194800	187499010	5420	5420	5420	5420	505
3	20250313	194700	187499010	5420	5420	5420	5420	0
4	20250313	194600	187499010	5420	5420	5420	5420	0
5	20250313	194500	187499010	5420	5420	5420	5420	0
6	20250313	194400	187499010	5420	5420	5420	5420	0
7	20250313	194300	187499010	5420	5420	5420	5420	0
8	20250313	194200	187499010	5420	5420	5420	5420	0
9	20250313	194100	187499010	5420	5420	5420	5420	0
10	20250313	194000	187499010	5420	5420	5420	5420	0
11	20250313	193900	187499010	5420	5420	5420	5420	0
12	20250313	193800	187499010	5420	5420	5420	5420	0
13	20250313	193700	187499010	5420	5420	5420	5420	0
14	20250313	193600	187499010	5420	5420	5420	5420	0
15	20250313	193500	187499010	5420	5420	5420	5420	0
16	20250313	193400	187499010	5420	5420	5420	5420	0
17	20250313	193300	187499010	5420	5420	5420	5420	0
18	20250313	193200	187499010	5420	5420	5420	5420	0
19	20250313	193100	187499010	5420	5420	5420	5420	0
20	20250313	193000	187499010	5420	5420	5420	5420	0
21	20250313	192900	187499010	5420	5420	5420	5420	0
22	20250313	192800	187499010	5420	5420	5420	5420	0
23	20250313	192700	187499010	5420	5420	5420	5420	0
24	20250313	192600	187499010	5420	5420	5420	5420	0
25	20250313	192500	187499010	5420	5420	5420	5420	0
26	20250313	192400	187499010	5420	5420	5420	5420	0
27	20250313	192300	187499010	5420	5420	5420	5420	0
28	20250313	192200	187499010	5420	5420	5420	5420	0
29	20250313	192100	187499010	5420	5420	5420	5420	0
30	20250313	192000	187499010	5420	5420	5420	5420	0
31	20250313	191900	187499010	5420	5420	5420	5420	0
32	20250313	191800	187499010	5420	5420	5420	5420	505
33	20250313	191700	187499010	5420	5420	5420	5420	0
34	20250313	191600	187499010	5420	5420	5420	5420	0
35	20250313	191500	187499010	5420	5420	5420	5420	0
36	20250313	191400	187499010	5420	5420	5420	5420	0
37	20250313	191300	187499010	5420	5420	5420	5420	0
38	20250313	191200	187499010	5420	5420	5420	5420	0
39	20250313	191100	187499010	5420	5420	5420	5420	0
40	20250313	191000	187499010	5420	5420	5420	5420	0
41	20250313	190900	187499010	5420	5420	5420	5420	0
42	20250313	190800	187499010	5420	5420	5420	5420	0
43	20250313	190700	187499010	5420	5420	5420	5420	0
44	20250313	190600	187499010	5420	5420	5420	5420	0
45	20250313	190500	187499010	5420	5420	5420	5420	0
46	20250313	190400	187499010	5420	5420	5420	5420	0
47	20250313	190300	187499010	5420	5420	5420	5420	0
48	20250313	190200	187499010	5420	5420	5420	5420	0
49	20250313	190100	187499010	5420	5420	5420	5420	0
50	20250313	190000	187499010	5420	5420	5420	5420	0
51	20250313	185900	187499010	5420	5420	5420	5420	0
52	20250313	185800	187499010	5420	5420	5420	5420	0
53	20250313	185700	187499010	5420	5420	5420	5420	0
54	20250313	185600	187499010	5420	5420	5420	5420	0
55	20250313	185500	187499010	5420	5420	5420	5420	0
56	20250313	185400	187499010	5420	5420	5420	5420	0
57	20250313	185300	187499010	5420	5420	5420	5420	0
58	20250313	185200	187499010	5420	5420	5420	5420	0
59	20250313	185100	187499010	5420	5420	5420	5420	0
60	20250313	185000	187499010	5420	5420	5420	5420	0
61	20250313	184900	187499010	5420	5420	5420	5420	0
62	20250313	184800	187499010	5420	5420	5420	5420	505
63	20250313	184700	187499010	5420	5420	5420	5420	0
64	20250313	184600	187499010	5420	5420	5420	5420	0
65	20250313	184500	187499010	5420	5420	5420	5420	0
66	20250313	184400	187499010	5420	5420	5420	5420	0
67	20250313	184300	187499010	5420	5420	5420	5420	0
68	20250313	184200	187499010	5420	5420	5420	5420	0
69	20250313	184100	187499010	5420	5420	5420	5420	0
70	20250313	184000	187499010	5420	5420	5420	5420	0
71	20250313	183900	187499010	5420	5420	5420	5420	0
72	20250313	183800	187499010	5420	5420	5420	5420	0
73	20250313	183700	187499010	5420	5420	5420	5420	0
74	20250313	183600	187499010	5420	5420	5420	5420	0
75	20250313	183500	187499010	5420	5420	5420	5420	0
76	20250313	183400	187499010	5420	5420	5420	5420	0
77	20250313	183300	187499010	5420	5420	5420	5420	0
78	20250313	183200	187499010	5420	5420	5420	5420	0
79	20250313	183100	187499010	5420	5420	5420	5420	0
80	20250313	183000	187499010	5420	5420	5420	5420	0
81	20250313	182900	187499010	5420	5420	5420	5420	0
82	20250313	182800	187499010	5420	5420	5420	5420	0
83	20250313	182700	187499010	5420	5420	5420	5420	0
84	20250313	182600	187499010	5420	5420	5420	5420	0
85	20250313	182500	187499010	5420	5420	5420	5420	0
86	20250313	182400	187499010	5420	5420	5420	5420	0
87	20250313	182300	187499010	5420	5420	5420	5420	0
88	20250313	182200	187499010	5420	5420	5420	5420	0
89	20250313	182100	187499010	5420	5420	5420	5420	0
90	20250313	182000	187499010	5420	5420	5420	5420	0
91	20250313	181900	187499010	5420	5420	5420	5420	0
92	20250313	181800	187499010	5420	5420	5420	5420	505
93	20250313	181700	187499010	5420	5420	5420	5420	0
94	20250313	181600	187499010	5420	5420	5420	5420	0
95	20250313	181500	187499010	5420	5420	5420	5420	0
96	20250313	181400	187499010	5420	5420	5420	5420	0
97	20250313	181300	187499010	5420	5420	5420	5420	0
98	20250313	181200	187499010	5420	5420	5420	5420	0
99	20250313	181100	187499010	5420	5420	5420	5420	0
100	20250313	181000	187499010	5420	5420	5420	5420	0
101	20250313	180900	187499010	5420	5420	5420	5420	0
102	20250313	180800	187499010	5420	5420	5420	5420	0
103	20250313	180700	187499010	5420	5420	5420	5420	0
104	20250313	180600	187499010	5420	5420	5420	5420	0
105	20250313	180500	187499010	5420	5420	5420	5420	0
106	20250313	180400	187499010	5420	5420	5420	5420	0
107	20250313	180300	187499010	5420	5420	5420	5420	0
108	20250313	180200	187499010	5420	5420	5420	5420	0
109	20250313	180100	187499010	5420	5420	5420	5420	0
110	20250313	180000	187499010	5420	5420	5420	5420	0
111	20250313	175900	187499010	5420	5420	5420	5420	0
112	20250313	175800	187499010	5420	5420	5420	5420	0
113	20250313	175700	187499010	5420	5420	5420	5420	0
114	20250313	175600	187499010	5420	5420	5420	5420	0
115	20250313	175500	187499010	5420	5420	5420	5420	0
116	20250313	175400	187499010	5420	5420	5420	5420	0
117	20250313	175300	187499010	5420	5420	5420	5420	0
118	20250313	175200	187499010	5420	5420	5420	5420	0
119	20250313	175100	187499010	5420	5420	5420	5420	0
120	20250313	175000	187499010	5420	5420	5420	5420	0
121	20250313	174900	187499010	5420	5420	5420	5420	0
122	20250313	174800	187499010	5420	5420	5420	5420	505
123	20250313	174700	187499010	5420	5420	5420	5420	0
124	20250313	174600	187499010	5420	5420	5420	5420	0
125	20250313	174500	187499010	5420	5420	5420	5420	0
126	20250313	174400	187499010	5420	5420	5420	5420	0
127	20250313	174300	187499010	5420	5420	5420	5420	0
128	20250313	174200	187499010	5420	5420	5420	5420	0
129	20250313	174100	187499010	5420	5420	5420	5420	0
130	20250313	174000	187499010	5420	5420	5420	5420	0
131	20250313	173900	187499010	5420	5420	5420	5420	0
132	20250313	173800	187499010	5420	5420	5420	5420	0
133	20250313	173700	187499010	5420	5420	5420	5420	0
134	20250313	173600	187499010	5420	5420	5420	5420	0
135	20250313	173500	187499010	5420	5420	5420	5420	0
136	20250313	173400	187499010	5420	5420	5420	5420	0
137	20250313	173300	187499010	5420	5420	5420	5420	0
138	20250313	173200	187499010	5420	5420	5420	5420	0
139	20250313	173100	187499010	5420	5420	5420	5420	0
140	20250313	173000	187499010	5420	5420	5420	5420	0
141	20250313	172900	187499010	5420	5420	5420	5420	0
142	20250313	172800	187499010	5420	5420	5420	5420	0
143	20250313	172700	187499010	5420	5420	5420	5420	0
144	20250313	172600	187499010	5420	5420	5420	5420	0
145	20250313	172500	187499010	5420	5420	5420	5420	0
146	20250313	172400	187499010	5420	5420	5420	5420	0
147	20250313	172300	187499010	5420	5420	5420	5420	0
148	20250313	172200	187499010	5420	5420	5420	5420	0
149	20250313	172100	187499010	5420	5420	5420	5420	0
150	20250313	172000	187499010	5420	5420	5420	5420	0
151	20250313	171900	187499010	5420	5420	5420	5420	0
152	20250313	171800	187499010	5420	5420	5420	5420	505
153	20250313	171700	187499010	5420	5420	5420	5420	0
154	20250313	171600	187499010	5420	5420	5420	5420	0
155	20250313	171500	187499010	5420	5420	5420	5420	0
156	20250313	171400	187499010	5420	5420	5420	5420	0
157	20250313	171300	187499010	5420	5420	5420	5420	0
158	20250313	171200	187499010	5420	5420	5420	5420	0
159	20250313	171100	187499010	5420	5420	5420	5420	0
160	20250313	171000	187499010	5420	5420	5420	5420	0
161	20250313	170900	187499010	5420	5420	5420	5420	0
162	20250313	170800	187499010	5420	5420	5420	5420	0
163	20250313	170700	187499010	5420	5420	5420	5420	0
164	20250313	170600	187499010	5420	5420	5420	5420	0
165	20250313	170500	187499010	5420	5420	5420	5420	0
166	20250313	170400	187499010	5420	5420	5420	5420	0
167	20250313	170300	187499010	5420	5420	5420	5420	0
168	20250313	170200	187499010	5420	5420	5420	5420	0
169	20250313	170100	187499010	5420	5420	5420	5420	0
170	20250313	170000	187499010	5420	5420	5420	5420	0
171	20250313	165900	187499010	5420	5420	5420	5420	0
172	20250313	165800	187499010	5420	5420	5420	5420	0
173	20250313	165700	187499010	5420	5420	5420	5420	0
174	20250313	165600	187499010	5420	5420	5420	5420	0
175	20250313	165500	187499010	5420	5420	5420	5420	0
176	20250313	165400	187499010	5420	5420	5420	5420	0
177	20250313	165300	187499010	5420	5420	5420	5420	0
178	20250313	165200	187499010	5420	5420	5420	5420	0
179	20250313	165100	187499010	5420	5420	5420	5420	0
180	20250313	165000	187499010	5420	5420	5420	5420	0
181	20250313	164900	187499010	5420	5420	5420	5420	0
182	20250313	164800	187499010	5420	5420	5420	5420	505
183	20250313	164700	187499010	5420	5420	5420	5420	0
184	20250313	164600	187499010	5420	5420	5420	5420	0
185	20250313	164500	187499010	5420	5420	5420	5420	0
186	20250313	164400	187499010	5420	5420	5420	5420	0
187	20250313	164300	187499010	5420	5420	5420	5420	0
188	20250313	164200	187499010	5420	5420	5420	5420	0
189	20250313	164100	187499010	5420	5420	5420	5420	0
190	20250313	164000	187499010	5420	5420	5420	5420	0
191	20250313	163900	187499010	5420	5420	5420	5420	0
192	20250313	163800	187499010	5420	5420	5420	5420	0
193	20250313	163700	187499010	5420	5420	5420	5420	0
194	20250313	163600	187499010	5420	5420	5420	5420	0
195	20250313	163500	187499010	5420	5420	5420	5420	0
196	20250313	163400	187499010	5420	5420	5420	5420	0
197	20250313	163300	187499010	5420	5420	5420	5420	0
198	20250313	163200	187499010	5420	5420	5420	5420	0
199	20250313	163100	187499010	5420	5420	5420	5420	0
200	20250313	163000	187499010	5420	5420	5420	5420	0
201	20250313	162900	187499010	5420	5420	5420	5420	0
202	20250313	162800	187499010	5420	5420	5420	5420	0
203	20250313	162700	187499010	5420	5420	5420	5420	0
204	20250313	162600	187499010	5420	5420	5420	5420	0
205	20250313	162500	187499010	5420	5420	5420	5420	0
206	20250313	162400	187499010	5420	5420	5420	5420	0
207	20250313	162300	187499010	5420	5420	5420	5420	0
208	20250313	162200	187499010	5420	5420	5420	5420	0
209	20250313	162100	187499010	5420	5420	5420	5420	0
210	20250313	162000	187499010	5420	5420	5420	5420	0
211	20250313	161900	187499010	5420	5420	5420	5420	0
212	20250313	161800	187499010	5420	5420	5420	5420	505
213	20250313	161700	187499010	5420	5420	5420	5420	0
214	20250313	161600	187499010	5420	5420	5420	5420	0
215	20250313	161500	187499010	5420	5420	5420	5420	0
216	20250313	161400	187499010	5420	5420	5420	5420	0
217	20250313	161300	187499010	5420	5420	5420	5420	0
218	20250313	161200	187499010	5420	5420	5420	5420	0
219	20250313	161100	187499010	5420	5420	5420	5420	0
220	20250313	161000	187499010	5420	5420	5420	5420	0
221	20250313	160900	187499010	5420	5420	5420	5420	0
222	20250313	160800	187499010	5420	5420	5420	5420	0
223	20250313	160700	187499010	5420	5420	5420	5420	0
224	20250313	160600	187499010	5420	5420	5420	5420	0
225	20250313	160500	187499010	5420	5420	5420	5420	0
226	20250313	160400	187499010	5420	5420	5420	5420	0
227	20250313	160300	187499010	5420	5420	5420	5420	0
228	20250313	160200	187499010	5420	5420	5420	5420	0
229	20250313	160100	187499010	5420	5420	5420	5420	0
230	20250313	160000	187499010	5420	5420	5420	5420	0
231	20250313	155900	187499010	5420	5420	5420	5420	0
232	20250313	155800	187499010	5420	5420	5420	5420	0
233	20250313	155700	187499010	5420	5420	5420	5420	0
234	20250313	155600	187499010	5420	5420	5420	5420	0
235	20250313	155500	187499010	5420	5420	5420	5420	0
236	20250313	155400	187499010	5420	5420	5420	5420	0
237	20250313	155300	187499010	5420	5420	5420	5420	0
238	20250313	155200	187499010	5420	5420	5420	5420	0
239	20250313	155100	187499010	5420	5420	5420	5420	0
240	20250313	155000	187499010	5420	5420	5420	5420	0
241	20250313	154900	187499010	5420	5420	5420	5420	0
242	20250313	154800	187499010	5420	5420	5420	5420	505
243	20250313	154700	187499010	5420	5420	5420	5420	0
244	20250313	154600	187499010	5420	5420	5420	5420	0
245	20250313	154500	187499010	5420	5420	5420	5420	0
246	20250313	154400	187499010	5420	5420	5420	5420	0
247	20250313	154300	187499010	5420	5420	5420	5420	0
248	20250313	154200	187499010	5420	5420	5420	5420	0
249	20250313	154100	187499010	5420	5420	5420	5420	0
250	20250313	154000	187499010	5420	5420	5420	5420	0
251	20250313	153900	187499010	5420	5420	5420	5420	0
252	20250313	153800	187499010	5420	5420	5420	5420	0
253	20250313	153700	187499010	5420	5420	5420	5420	0
254	20250313	153600	187499010	5420	5420	5420	5420	0
255	20250313	153500	187499010	5420	5420	5420	5420	0
256	20250313	153400	187499010	5420	5420	5420	5420	0
257	20250313	153300	187499010	5420	5420	5420	5420	0
258	20250313	153200	187499010	5420	5420	5420	5420	0
259	20250313	153100	187499010	5420	5420	5420	5420	0
260	20250313	153000	187499010	5420	5420	5420	5420	505
261	20250313	152900	184761910	5370	5370	5370	5370	0
262	20250313	152800	184761910	5370	5370	5370	5370	0
263	20250313	152700	184761910	5370	5370	5370	5370	0
264	20250313	152600	184761910	5370	5370	5370	5370	0
265	20250313	152500	184761910	5370	5370	5370	5370	0
266	20250313	152400	184761910	5370	5370	5370	5370	0
267	20250313	152300	184761910	5370	5370	5370	5370	0
268	20250313	152200	184761910	5370	5370	5370	5370	0
269	20250313	152100	184761910	5370	5370	5370	5370	0
270	20250313	152000	184761910	5370	5370	5370	5370	0
271	20250313	151900	184761910	5370	5370	5420	5370	455
272	20250313	151800	182309540	5370	5380	5380	5370	29
273	20250313	151700	182153790	5380	5370	5380	5370	183
274	20250313	151600	181171070	5375	5375	5375	5375	4
275	20250313	151500	181149570	5375	5375	5375	5375	1
276	20250313	151400	181144195	5375	5375	5375	5375	0
277	20250313	151300	181144195	5375	5375	5375	5375	20
278	20250313	151200	181036695	5380	5380	5380	5380	318
279	20250313	151100	179325855	5395	5395	5395	5395	0
280	20250313	151000	179325855	5395	5395	5395	5395	0
281	20250313	150900	179325855	5395	5395	5395	5395	2
282	20250313	150800	179315065	5400	5400	5400	5400	0
283	20250313	150700	179315065	5400	5400	5400	5400	0
284	20250313	150600	179315065	5400	5400	5400	5400	0
285	20250313	150500	179315065	5400	5400	5400	5400	0
286	20250313	150400	179315065	5400	5400	5400	5400	0
287	20250313	150300	179315065	5400	5400	5400	5400	0
288	20250313	150200	179315065	5400	5400	5400	5400	0
289	20250313	150100	179315065	5400	5400	5400	5400	0
290	20250313	150000	179315065	5400	5400	5400	5400	2
291	20250313	145900	179304265	5400	5400	5400	5400	0
292	20250313	145800	179304265	5400	5400	5400	5400	0
293	20250313	145700	179304265	5400	5380	5400	5380	10
294	20250313	145600	179250445	5385	5410	5410	5380	984
295	20250313	145500	173954275	5400	5410	5410	5400	3
296	20250313	145400	173938065	5400	5400	5400	5400	0
297	20250313	145300	173938065	5400	5400	5400	5400	0
298	20250313	145200	173938065	5400	5400	5400	5400	0
299	20250313	145100	173938065	5400	5400	5400	5400	0
300	20250313	145000	173938065	5400	5400	5400	5400	0
301	20250313	144900	173938065	5400	5400	5400	5400	31
302	20250313	144800	173770665	5420	5420	5420	5420	0
303	20250313	144700	173770665	5420	5420	5420	5420	0
304	20250313	144600	173770665	5420	5420	5420	5420	0
305	20250313	144500	173770665	5420	5420	5420	5420	0
306	20250313	144400	173770665	5420	5420	5420	5420	0
307	20250313	144300	173770665	5420	5420	5420	5420	0
308	20250313	144200	173770665	5420	5420	5420	5420	0
309	20250313	144100	173770665	5420	5420	5420	5420	0
310	20250313	144000	173770665	5420	5420	5420	5420	0
311	20250313	143900	173770665	5420	5420	5420	5420	0
312	20250313	143800	173770665	5420	5420	5420	5420	0
313	20250313	143700	173770665	5420	5420	5420	5420	0
314	20250313	143600	173770665	5420	5420	5420	5420	0
315	20250313	143500	173770665	5420	5420	5420	5420	0
316	20250313	143400	173770665	5420	5420	5420	5420	0
317	20250313	143300	173770665	5420	5420	5420	5420	0
318	20250313	143200	173770665	5420	5420	5420	5420	1
319	20250313	143100	173765245	5390	5390	5390	5390	0
320	20250313	143000	173765245	5390	5390	5390	5390	0
321	20250313	142900	173765245	5390	5390	5390	5390	0
322	20250313	142800	173765245	5390	5390	5390	5390	2
323	20250313	142700	173754465	5420	5390	5420	5390	2
324	20250313	142600	173743655	5420	5390	5420	5390	3
325	20250313	142500	173727455	5430	5430	5430	5430	0
326	20250313	142400	173727455	5430	5380	5430	5380	3
327	20250313	142300	173711235	5430	5430	5430	5430	0
328	20250313	142200	173711235	5430	5430	5430	5430	0
329	20250313	142100	173711235	5430	5430	5430	5430	0
330	20250313	142000	173711235	5430	5430	5430	5430	0
331	20250313	141900	173711235	5430	5430	5430	5430	0
332	20250313	141800	173711235	5430	5410	5430	5410	1000
333	20250313	141700	168290785	5410	5390	5410	5390	7
334	20250313	141600	168253035	5410	5410	5410	5390	3
335	20250313	141500	168236825	5390	5390	5390	5390	3
336	20250313	141400	168220655	5410	5410	5410	5410	0
337	20250313	141300	168220655	5410	5410	5410	5410	0
338	20250313	141200	168220655	5410	5410	5410	5410	0
339	20250313	141100	168220655	5410	5410	5410	5410	0
340	20250313	141000	168220655	5410	5410	5410	5410	0
341	20250313	140900	168220655	5410	5410	5410	5410	0
342	20250313	140800	168220655	5410	5410	5410	5410	0
343	20250313	140700	168220655	5410	5410	5410	5410	0
344	20250313	140600	168220655	5410	5410	5410	5410	0
345	20250313	140500	168220655	5410	5410	5410	5410	0
346	20250313	140400	168220655	5410	5390	5410	5390	145
347	20250313	140300	167439005	5390	5390	5390	5390	0
348	20250313	140200	167439005	5390	5390	5390	5390	154
349	20250313	140100	166608945	5410	5410	5410	5410	1
350	20250313	140000	166603535	5380	5380	5380	5380	0
351	20250313	135900	166603535	5380	5380	5380	5380	0
352	20250313	135800	166603535	5380	5380	5380	5380	0
353	20250313	135700	166603535	5380	5380	5380	5380	27
354	20250313	135600	166458275	5410	5410	5410	5410	0
355	20250313	135500	166458275	5410	5410	5410	5410	1
356	20250313	135400	166452865	5410	5410	5410	5410	0
357	20250313	135300	166452865	5410	5410	5410	5410	0
358	20250313	135200	166452865	5410	5410	5410	5410	0
359	20250313	135100	166452865	5410	5410	5410	5410	0
360	20250313	135000	166452865	5410	5410	5410	5410	0
361	20250313	134900	166452865	5410	5410	5410	5410	0
362	20250313	134800	166452865	5410	5410	5410	5410	1
363	20250313	134700	166447455	5410	5410	5410	5410	0
364	20250313	134600	166447455	5410	5410	5410	5410	0
365	20250313	134500	166447455	5410	5410	5410	5410	0
366	20250313	134400	166447455	5410	5410	5410	5410	0
367	20250313	134300	166447455	5410	5410	5410	5410	1
368	20250313	134200	166442045	5380	5380	5380	5380	0
369	20250313	134100	166442045	5380	5380	5380	5380	100
370	20250313	134000	165904045	5410	5410	5410	5410	1
371	20250313	133900	165898635	5380	5380	5380	5380	0
372	20250313	133800	165898635	5380	5400	5400	5380	1000
373	20250313	133700	160504495	5420	5420	5420	5420	0
374	20250313	133600	160504495	5420	5420	5420	5420	0
375	20250313	133500	160504495	5420	5420	5420	5420	0
376	20250313	133400	160504495	5420	5420	5420	5420	0
377	20250313	133300	160504495	5420	5420	5420	5420	0
378	20250313	133200	160504495	5420	5420	5420	5420	0
379	20250313	133100	160504495	5420	5420	5420	5420	0
380	20250313	133000	160504495	5420	5420	5420	5420	0
381	20250313	132900	160504495	5420	5420	5420	5420	0
382	20250313	132800	160504495	5420	5420	5420	5420	1
383	20250313	132700	160499075	5400	5400	5400	5400	0
384	20250313	132600	160499075	5400	5400	5400	5400	0
385	20250313	132500	160499075	5400	5400	5400	5400	0
386	20250313	132400	160499075	5400	5400	5400	5400	0
387	20250313	132300	160499075	5400	5400	5400	5400	19
388	20250313	132200	160396475	5430	5430	5430	5430	0
389	20250313	132100	160396475	5430	5430	5430	5430	0
390	20250313	132000	160396475	5430	5430	5430	5430	0
391	20250313	131900	160396475	5430	5430	5430	5430	0
392	20250313	131800	160396475	5430	5430	5430	5430	0
393	20250313	131700	160396475	5430	5430	5430	5430	2
394	20250313	131600	160385615	5400	5400	5400	5400	1
395	20250313	131500	160380215	5430	5430	5430	5430	2
396	20250313	131400	160369355	5400	5400	5400	5400	0
397	20250313	131300	160369355	5400	5400	5400	5400	0
398	20250313	131200	160369355	5400	5400	5400	5400	0
399	20250313	131100	160369355	5400	5400	5400	5400	19
400	20250313	131000	160266755	5400	5400	5400	5400	0
401	20250313	130900	160266755	5400	5400	5400	5400	1
402	20250313	130800	160261355	5430	5430	5430	5430	1
403	20250313	130700	160255925	5400	5400	5400	5400	0
404	20250313	130600	160255925	5400	5400	5400	5400	0
405	20250313	130500	160255925	5400	5400	5400	5400	0
406	20250313	130400	160255925	5400	5400	5400	5400	92
407	20250313	130300	159759125	5400	5400	5400	5400	0
408	20250313	130200	159759125	5400	5400	5400	5400	0
409	20250313	130100	159759125	5400	5400	5400	5400	0
410	20250313	130000	159759125	5400	5430	5430	5400	10873
411	20250313	125900	100834225	5440	5440	5440	5440	0
412	20250313	125800	100834225	5440	5440	5440	5440	0
413	20250313	125700	100834225	5440	5440	5440	5440	0
414	20250313	125600	100834225	5440	5440	5440	5440	5
415	20250313	125500	100807025	5440	5440	5440	5440	200
416	20250313	125400	99719025	5440	5440	5440	5440	1
417	20250313	125300	99713585	5440	5440	5440	5440	10
418	20250313	125200	99659185	5440	5440	5440	5440	5
419	20250313	125100	99631985	5440	5440	5440	5440	0
420	20250313	125000	99631985	5440	5440	5440	5440	0
421	20250313	124900	99631985	5440	5440	5440	5440	1
422	20250313	124800	99626545	5420	5420	5420	5420	1
423	20250313	124700	99621125	5440	5440	5440	5440	0
424	20250313	124600	99621125	5440	5420	5440	5420	22
425	20250313	124500	99501845	5430	5430	5430	5430	10
426	20250313	124400	99447545	5430	5430	5430	5430	0
427	20250313	124300	99447545	5430	5430	5430	5430	622
428	20250313	124200	96070085	5440	5440	5440	5440	0
429	20250313	124100	96070085	5440	5440	5440	5440	0
430	20250313	124000	96070085	5440	5440	5440	5440	2
431	20250313	123900	96059205	5460	5460	5460	5460	0
432	20250313	123800	96059205	5460	5460	5460	5460	1
433	20250313	123700	96053745	5460	5460	5460	5460	0
434	20250313	123600	96053745	5460	5460	5460	5460	0
435	20250313	123500	96053745	5460	5460	5460	5460	0
436	20250313	123400	96053745	5460	5460	5460	5460	0
437	20250313	123300	96053745	5460	5460	5460	5460	0
438	20250313	123200	96053745	5460	5460	5460	5460	0
439	20250313	123100	96053745	5460	5460	5460	5460	0
440	20250313	123000	96053745	5460	5460	5460	5460	0
441	20250313	122900	96053745	5460	5460	5460	5460	3
442	20250313	122800	96037365	5430	5430	5430	5430	0
443	20250313	122700	96037365	5430	5430	5430	5430	10
444	20250313	122600	95983065	5460	5460	5460	5460	0
445	20250313	122500	95983065	5460	5460	5460	5460	5
446	20250313	122400	95955765	5430	5430	5430	5430	0
447	20250313	122300	95955765	5430	5430	5430	5430	0
448	20250313	122200	95955765	5430	5440	5440	5430	23
449	20250313	122100	95830865	5470	5470	5470	5470	0
450	20250313	122000	95830865	5470	5470	5470	5470	0
451	20250313	121900	95830865	5470	5470	5470	5470	0
452	20250313	121800	95830865	5470	5470	5470	5470	0
453	20250313	121700	95830865	5470	5470	5470	5470	0
454	20250313	121600	95830865	5470	5470	5470	5470	1
455	20250313	121500	95825395	5450	5450	5450	5450	1
456	20250313	121400	95819945	5450	5450	5450	5450	0
457	20250313	121300	95819945	5450	5460	5460	5450	2
458	20250313	121200	95809035	5430	5430	5430	5430	200
459	20250313	121100	94723035	5440	5440	5440	5440	0
460	20250313	121000	94723035	5440	5440	5440	5440	34
461	20250313	120900	94538075	5450	5450	5450	5450	0
462	20250313	120800	94538075	5450	5450	5450	5450	0
463	20250313	120700	94538075	5450	5450	5450	5450	0
464	20250313	120600	94538075	5450	5450	5450	5450	5
465	20250313	120500	94510825	5450	5450	5450	5450	0
466	20250313	120400	94510825	5450	5450	5450	5450	101
467	20250313	120300	93960375	5470	5470	5470	5470	0
468	20250313	120200	93960375	5470	5470	5470	5470	0
469	20250313	120100	93960375	5470	5450	5470	5450	2
470	20250313	120000	93949455	5440	5440	5440	5440	0
471	20250313	115900	93949455	5440	5440	5440	5440	0
472	20250313	115800	93949455	5440	5440	5440	5440	0
473	20250313	115700	93949455	5440	5440	5440	5440	0
474	20250313	115600	93949455	5440	5440	5440	5440	0
475	20250313	115500	93949455	5440	5440	5440	5440	0
476	20250313	115400	93949455	5440	5440	5440	5440	0
477	20250313	115300	93949455	5440	5440	5440	5440	0
478	20250313	115200	93949455	5440	5440	5440	5440	0
479	20250313	115100	93949455	5440	5450	5450	5440	135
480	20250313	115000	93215045	5460	5460	5460	5460	0
481	20250313	114900	93215045	5460	5460	5460	5460	0
482	20250313	114800	93215045	5460	5460	5460	5460	0
483	20250313	114700	93215045	5460	5460	5460	5460	0
484	20250313	114600	93215045	5460	5460	5460	5460	0
485	20250313	114500	93215045	5460	5460	5460	5460	1
486	20250313	114400	93209585	5480	5480	5480	5480	1
487	20250313	114300	93204105	5490	5490	5490	5490	0
488	20250313	114200	93204105	5490	5490	5490	5490	0
489	20250313	114100	93204105	5490	5490	5490	5490	0
490	20250313	114000	93204105	5490	5490	5490	5490	0
491	20250313	113900	93204105	5490	5490	5490	5490	0
492	20250313	113800	93204105	5490	5490	5490	5490	0
493	20250313	113700	93204105	5490	5490	5490	5490	0
494	20250313	113600	93204105	5490	5490	5490	5490	0
495	20250313	113500	93204105	5490	5480	5490	5480	248
496	20250313	113400	91843975	5480	5480	5480	5480	350
497	20250313	113300	89925975	5450	5450	5450	5450	0
498	20250313	113200	89925975	5450	5450	5450	5450	0
499	20250313	113100	89925975	5450	5450	5450	5450	0
500	20250313	113000	89925975	5450	5450	5450	5450	0
501	20250313	112900	89925975	5450	5450	5450	5450	0
502	20250313	112800	89925975	5450	5450	5450	5450	0
503	20250313	112700	89925975	5450	5450	5450	5450	0
504	20250313	112600	89925975	5450	5450	5450	5450	0
505	20250313	112500	89925975	5450	5450	5450	5450	0
506	20250313	112400	89925975	5450	5450	5450	5450	65
507	20250313	112300	89571725	5450	5450	5450	5450	0
508	20250313	112200	89571725	5450	5450	5450	5450	0
509	20250313	112100	89571725	5450	5450	5450	5450	500
510	20250313	112000	86846725	5480	5480	5480	5480	5
511	20250313	111900	86819325	5480	5480	5480	5480	0
512	20250313	111800	86819325	5480	5480	5480	5480	0
513	20250313	111700	86819325	5480	5480	5480	5480	0
514	20250313	111600	86819325	5480	5450	5480	5450	104
515	20250313	111500	86250435	5460	5460	5460	5460	0
516	20250313	111400	86250435	5460	5460	5460	5460	0
517	20250313	111300	86250435	5460	5460	5460	5460	0
518	20250313	111200	86250435	5460	5460	5460	5460	0
519	20250313	111100	86250435	5460	5460	5460	5460	0
520	20250313	111000	86250435	5460	5460	5460	5460	0
521	20250313	110900	86250435	5460	5460	5460	5460	0
522	20250313	110800	86250435	5460	5460	5460	5460	2
523	20250313	110700	86239515	5480	5480	5480	5480	0
524	20250313	110600	86239515	5480	5480	5480	5480	1
525	20250313	110500	86234035	5470	5470	5470	5470	0
526	20250313	110400	86234035	5470	5470	5470	5470	0
527	20250313	110300	86234035	5470	5470	5470	5470	0
528	20250313	110200	86234035	5470	5470	5470	5470	0
529	20250313	110100	86234035	5470	5470	5470	5470	1
530	20250313	110000	86228565	5480	5480	5480	5480	0
531	20250313	105900	86228565	5480	5480	5480	5480	1
532	20250313	105800	86223085	5490	5455	5490	5455	71
533	20250313	105700	85834735	5460	5460	5460	5460	0
534	20250313	105600	85834735	5460	5460	5460	5460	0
535	20250313	105500	85834735	5460	5460	5460	5460	1
536	20250313	105400	85829275	5450	5450	5450	5450	0
537	20250313	105300	85829275	5450	5450	5450	5450	0
538	20250313	105200	85829275	5450	5450	5450	5450	1
539	20250313	105100	85823825	5460	5460	5460	5460	0
540	20250313	105000	85823825	5460	5460	5460	5460	0
541	20250313	104900	85823825	5460	5460	5460	5460	1
542	20250313	104800	85818365	5460	5460	5460	5460	0
543	20250313	104700	85818365	5460	5460	5460	5460	2
544	20250313	104600	85807445	5470	5470	5470	5470	0
545	20250313	104500	85807445	5470	5490	5490	5470	40
546	20250313	104400	85588615	5490	5490	5490	5490	0
547	20250313	104300	85588615	5490	5490	5490	5490	0
548	20250313	104200	85588615	5490	5460	5500	5440	1988
549	20250313	104100	74701235	5490	5480	5490	5480	778
550	20250313	104000	70434795	5460	5470	5470	5460	244
551	20250313	103900	69101115	5470	5470	5470	5470	106
552	20250313	103800	68521295	5480	5460	5480	5460	216
553	20250313	103700	67341745	5460	5440	5460	5440	200
554	20250313	103600	66251745	5440	5450	5460	5440	186
555	20250313	103500	65237955	5450	5430	5450	5430	60
556	20250313	103400	64910975	5450	5450	5450	5450	0
557	20250313	103300	64910975	5450	5450	5450	5450	0
558	20250313	103200	64910975	5450	5450	5450	5450	0
559	20250313	103100	64910975	5450	5440	5450	5440	38
560	20250313	103000	64704045	5440	5440	5440	5440	150
561	20250313	102900	63888045	5440	5440	5440	5440	0
562	20250313	102800	63888045	5440	5440	5440	5440	2
563	20250313	102700	63877165	5440	5430	5440	5430	170
564	20250313	102600	62953995	5430	5410	5430	5400	601
565	20250313	102500	59704280	5430	5430	5430	5430	0
566	20250313	102400	59704280	5430	5430	5430	5430	0
567	20250313	102300	59704280	5430	5430	5430	5430	0
568	20250313	102200	59704280	5430	5430	5430	5430	0
569	20250313	102100	59704280	5430	5430	5430	5430	0
570	20250313	102000	59704280	5430	5430	5430	5430	0
571	20250313	101900	59704280	5430	5430	5430	5430	0
572	20250313	101800	59704280	5430	5430	5430	5430	0
573	20250313	101700	59704280	5430	5430	5430	5430	1
574	20250313	101600	59698850	5420	5420	5420	5420	0
575	20250313	101500	59698850	5420	5420	5420	5420	193
576	20250313	101400	58652790	5420	5420	5420	5420	0
577	20250313	101300	58652790	5420	5420	5420	5420	30
578	20250313	101200	58490190	5420	5420	5420	5420	1
579	20250313	101100	58484770	5410	5410	5410	5410	30
580	20250313	101000	58322470	5410	5420	5420	5410	2
581	20250313	100900	58311640	5430	5430	5430	5430	0
582	20250313	100800	58311640	5430	5430	5430	5430	0
583	20250313	100700	58311640	5430	5430	5430	5430	0
584	20250313	100600	58311640	5430	5430	5430	5430	0
585	20250313	100500	58311640	5430	5430	5430	5430	0
586	20250313	100400	58311640	5430	5430	5430	5430	0
587	20250313	100300	58311640	5430	5430	5430	5430	0
588	20250313	100200	58311640	5430	5430	5430	5430	1000
589	20250313	100100	52881640	5410	5410	5410	5410	0
590	20250313	100000	52881640	5410	5410	5410	5410	0
591	20250313	095900	52881640	5410	5430	5430	5410	749
592	20250313	095800	48819550	5430	5430	5430	5430	0
593	20250313	095700	48819550	5430	5430	5430	5430	0
594	20250313	095600	48819550	5430	5430	5430	5430	0
595	20250313	095500	48819550	5430	5430	5430	5430	0
596	20250313	095400	48819550	5430	5430	5430	5430	0
597	20250313	095300	48819550	5430	5430	5430	5430	0
598	20250313	095200	48819550	5430	5430	5430	5430	0
599	20250313	095100	48819550	5430	5430	5430	5430	0
600	20250313	095000	48819550	5430	5430	5430	5430	0
601	20250313	094900	48819550	5430	5430	5430	5430	116
602	20250313	094800	48189670	5430	5430	5430	5430	0
603	20250313	094700	48189670	5430	5400	5430	5400	40
604	20250313	094600	47973640	5430	5420	5430	5420	500
605	20250313	094500	45260560	5420	5420	5420	5420	0
606	20250313	094400	45260560	5420	5420	5420	5420	2
607	20250313	094300	45249720	5420	5420	5420	5420	0
608	20250313	094200	45249720	5420	5420	5420	5420	0
609	20250313	094100	45249720	5420	5420	5420	5420	0
610	20250313	094000	45249720	5420	5420	5420	5420	0
611	20250313	093900	45249720	5420	5420	5420	5420	5
612	20250313	093800	45222620	5420	5390	5420	5390	10
613	20250313	093700	45168450	5420	5420	5420	5420	1
614	20250313	093600	45163030	5390	5400	5400	5390	93
615	20250313	093500	44661200	5430	5430	5430	5430	0
616	20250313	093400	44661200	5430	5410	5430	5400	94
617	20250313	093300	44153220	5430	5430	5430	5430	0
618	20250313	093200	44153220	5430	5430	5430	5430	0
619	20250313	093100	44153220	5430	5430	5430	5430	0
620	20250313	093000	44153220	5430	5430	5430	5430	13
621	20250313	092900	44082630	5430	5430	5430	5430	0
622	20250313	092800	44082630	5430	5430	5430	5430	0
623	20250313	092700	44082630	5430	5430	5430	5430	0
624	20250313	092600	44082630	5430	5410	5430	5400	505
625	20250313	092500	41354490	5430	5430	5430	5430	0
626	20250313	092400	41354490	5430	5430	5430	5430	1
627	20250313	092300	41349060	5430	5430	5430	5430	0
628	20250313	092200	41349060	5430	5410	5430	5410	2
629	20250313	092100	41338220	5410	5410	5410	5410	0
630	20250313	092000	41338220	5410	5410	5410	5410	2
631	20250313	091900	41327400	5410	5410	5430	5410	3
632	20250313	091800	41311150	5420	5430	5430	5420	2
633	20250313	091700	41300300	5400	5410	5410	5400	1001
634	20250313	091600	35889070	5420	5420	5420	5420	14
635	20250313	091500	35813190	5420	5420	5420	5420	996
636	20250313	091400	30414870	5430	5430	5430	5430	0
637	20250313	091300	30414870	5430	5430	5430	5430	30
638	20250313	091200	30251970	5440	5450	5450	5420	4
639	20250313	091100	30230220	5410	5440	5440	5410	547
640	20250313	091000	27261960	5430	5430	5430	5430	354
641	20250313	090900	25339740	5460	5460	5460	5460	0
642	20250313	090800	25339740	5460	5460	5460	5460	2
643	20250313	090700	25328820	5460	5450	5460	5430	108
644	20250313	090600	24740220	5470	5470	5470	5470	0
645	20250313	090500	24740220	5470	5470	5470	5470	0
646	20250313	090400	24740220	5470	5440	5470	5430	999
647	20250313	090300	19280450	5440	5450	5450	5440	260
648	20250313	090200	17865590	5430	5430	5490	5420	1022
649	20250313	090100	12288430	5460	5570	5570	5460	532
650	20250313	090000	9378250	5580	5490	5580	5460	1693