KissMeData/048530/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	193300	450200205	4090	4090	4090	4090	1126
3	20250314	193200	450200205	4090	4090	4090	4090	0
4	20250314	193100	450200205	4090	4090	4090	4090	0
5	20250314	193000	450200205	4090	4090	4090	4090	0
6	20250314	192900	450200205	4090	4090	4090	4090	0
7	20250314	192800	450200205	4090	4090	4090	4090	0
8	20250314	192700	450200205	4090	4090	4090	4090	0
9	20250314	192600	450200205	4090	4090	4090	4090	0
10	20250314	192500	450200205	4090	4090	4090	4090	0
11	20250314	192400	450200205	4090	4090	4090	4090	0
12	20250314	192300	450200205	4090	4090	4090	4090	0
13	20250314	192200	450200205	4090	4090	4090	4090	0
14	20250314	192100	450200205	4090	4090	4090	4090	0
15	20250314	192000	450200205	4090	4090	4090	4090	0
16	20250314	191900	450200205	4090	4090	4090	4090	0
17	20250314	191800	450200205	4090	4090	4090	4090	0
18	20250314	191700	450200205	4090	4090	4090	4090	0
19	20250314	191600	450200205	4090	4090	4090	4090	0
20	20250314	191500	450200205	4090	4090	4090	4090	0
21	20250314	191400	450200205	4090	4090	4090	4090	0
22	20250314	191300	450200205	4090	4090	4090	4090	0
23	20250314	191200	450200205	4090	4090	4090	4090	0
24	20250314	191100	450200205	4090	4090	4090	4090	0
25	20250314	191000	450200205	4090	4090	4090	4090	0
26	20250314	190900	450200205	4090	4090	4090	4090	0
27	20250314	190800	450200205	4090	4090	4090	4090	0
28	20250314	190700	450200205	4090	4090	4090	4090	0
29	20250314	190600	450200205	4090	4090	4090	4090	0
30	20250314	190500	450200205	4090	4090	4090	4090	0
31	20250314	190400	450200205	4090	4090	4090	4090	0
32	20250314	190300	450200205	4090	4090	4090	4090	1126
33	20250314	190200	450200205	4090	4090	4090	4090	0
34	20250314	190100	450200205	4090	4090	4090	4090	0
35	20250314	190000	450200205	4090	4090	4090	4090	0
36	20250314	185900	450200205	4090	4090	4090	4090	0
37	20250314	185800	450200205	4090	4090	4090	4090	0
38	20250314	185700	450200205	4090	4090	4090	4090	0
39	20250314	185600	450200205	4090	4090	4090	4090	0
40	20250314	185500	450200205	4090	4090	4090	4090	0
41	20250314	185400	450200205	4090	4090	4090	4090	0
42	20250314	185300	450200205	4090	4090	4090	4090	0
43	20250314	185200	450200205	4090	4090	4090	4090	0
44	20250314	185100	450200205	4090	4090	4090	4090	0
45	20250314	185000	450200205	4090	4090	4090	4090	0
46	20250314	184900	450200205	4090	4090	4090	4090	0
47	20250314	184800	450200205	4090	4090	4090	4090	0
48	20250314	184700	450200205	4090	4090	4090	4090	0
49	20250314	184600	450200205	4090	4090	4090	4090	0
50	20250314	184500	450200205	4090	4090	4090	4090	0
51	20250314	184400	450200205	4090	4090	4090	4090	0
52	20250314	184300	450200205	4090	4090	4090	4090	0
53	20250314	184200	450200205	4090	4090	4090	4090	0
54	20250314	184100	450200205	4090	4090	4090	4090	0
55	20250314	184000	450200205	4090	4090	4090	4090	0
56	20250314	183900	450200205	4090	4090	4090	4090	0
57	20250314	183800	450200205	4090	4090	4090	4090	0
58	20250314	183700	450200205	4090	4090	4090	4090	0
59	20250314	183600	450200205	4090	4090	4090	4090	0
60	20250314	183500	450200205	4090	4090	4090	4090	0
61	20250314	183400	450200205	4090	4090	4090	4090	0
62	20250314	183300	450200205	4090	4090	4090	4090	1126
63	20250314	183200	450200205	4090	4090	4090	4090	0
64	20250314	183100	450200205	4090	4090	4090	4090	0
65	20250314	183000	450200205	4090	4090	4090	4090	0
66	20250314	182900	450200205	4090	4090	4090	4090	0
67	20250314	182800	450200205	4090	4090	4090	4090	0
68	20250314	182700	450200205	4090	4090	4090	4090	0
69	20250314	182600	450200205	4090	4090	4090	4090	0
70	20250314	182500	450200205	4090	4090	4090	4090	0
71	20250314	182400	450200205	4090	4090	4090	4090	0
72	20250314	182300	450200205	4090	4090	4090	4090	0
73	20250314	182200	450200205	4090	4090	4090	4090	0
74	20250314	182100	450200205	4090	4090	4090	4090	0
75	20250314	182000	450200205	4090	4090	4090	4090	0
76	20250314	181900	450200205	4090	4090	4090	4090	0
77	20250314	181800	450200205	4090	4090	4090	4090	0
78	20250314	181700	450200205	4090	4090	4090	4090	0
79	20250314	181600	450200205	4090	4090	4090	4090	0
80	20250314	181500	450200205	4090	4090	4090	4090	0
81	20250314	181400	450200205	4090	4090	4090	4090	0
82	20250314	181300	450200205	4090	4090	4090	4090	0
83	20250314	181200	450200205	4090	4090	4090	4090	0
84	20250314	181100	450200205	4090	4090	4090	4090	0
85	20250314	181000	450200205	4090	4090	4090	4090	0
86	20250314	180900	450200205	4090	4090	4090	4090	0
87	20250314	180800	450200205	4090	4090	4090	4090	0
88	20250314	180700	450200205	4090	4090	4090	4090	0
89	20250314	180600	450200205	4090	4090	4090	4090	0
90	20250314	180500	450200205	4090	4090	4090	4090	0
91	20250314	180400	450200205	4090	4090	4090	4090	0
92	20250314	180300	450200205	4090	4090	4090	4090	1126
93	20250314	180200	450200205	4090	4090	4090	4090	0
94	20250314	180100	450200205	4090	4090	4090	4090	0
95	20250314	180000	450200205	4090	4090	4090	4090	0
96	20250314	175900	450200205	4090	4090	4090	4090	0
97	20250314	175800	450200205	4090	4090	4090	4090	0
98	20250314	175700	450200205	4090	4090	4090	4090	0
99	20250314	175600	450200205	4090	4090	4090	4090	0
100	20250314	175500	450200205	4090	4090	4090	4090	0
101	20250314	175400	450200205	4090	4090	4090	4090	0
102	20250314	175300	450200205	4090	4090	4090	4090	0
103	20250314	175200	450200205	4090	4090	4090	4090	0
104	20250314	175100	450200205	4090	4090	4090	4090	0
105	20250314	175000	450200205	4090	4090	4090	4090	0
106	20250314	174900	450200205	4090	4090	4090	4090	0
107	20250314	174800	450200205	4090	4090	4090	4090	0
108	20250314	174700	450200205	4090	4090	4090	4090	0
109	20250314	174600	450200205	4090	4090	4090	4090	0
110	20250314	174500	450200205	4090	4090	4090	4090	0
111	20250314	174400	450200205	4090	4090	4090	4090	0
112	20250314	174300	450200205	4090	4090	4090	4090	0
113	20250314	174200	450200205	4090	4090	4090	4090	0
114	20250314	174100	450200205	4090	4090	4090	4090	0
115	20250314	174000	450200205	4090	4090	4090	4090	0
116	20250314	173900	450200205	4090	4090	4090	4090	0
117	20250314	173800	450200205	4090	4090	4090	4090	0
118	20250314	173700	450200205	4090	4090	4090	4090	0
119	20250314	173600	450200205	4090	4090	4090	4090	0
120	20250314	173500	450200205	4090	4090	4090	4090	0
121	20250314	173400	450200205	4090	4090	4090	4090	0
122	20250314	173300	450200205	4090	4090	4090	4090	1126
123	20250314	173200	450200205	4090	4090	4090	4090	0
124	20250314	173100	450200205	4090	4090	4090	4090	0
125	20250314	173000	450200205	4090	4090	4090	4090	0
126	20250314	172900	450200205	4090	4090	4090	4090	0
127	20250314	172800	450200205	4090	4090	4090	4090	0
128	20250314	172700	450200205	4090	4090	4090	4090	0
129	20250314	172600	450200205	4090	4090	4090	4090	0
130	20250314	172500	450200205	4090	4090	4090	4090	0
131	20250314	172400	450200205	4090	4090	4090	4090	0
132	20250314	172300	450200205	4090	4090	4090	4090	0
133	20250314	172200	450200205	4090	4090	4090	4090	0
134	20250314	172100	450200205	4090	4090	4090	4090	0
135	20250314	172000	450200205	4090	4090	4090	4090	0
136	20250314	171900	450200205	4090	4090	4090	4090	0
137	20250314	171800	450200205	4090	4090	4090	4090	0
138	20250314	171700	450200205	4090	4090	4090	4090	0
139	20250314	171600	450200205	4090	4090	4090	4090	0
140	20250314	171500	450200205	4090	4090	4090	4090	0
141	20250314	171400	450200205	4090	4090	4090	4090	0
142	20250314	171300	450200205	4090	4090	4090	4090	0
143	20250314	171200	450200205	4090	4090	4090	4090	0
144	20250314	171100	450200205	4090	4090	4090	4090	0
145	20250314	171000	450200205	4090	4090	4090	4090	0
146	20250314	170900	450200205	4090	4090	4090	4090	0
147	20250314	170800	450200205	4090	4090	4090	4090	0
148	20250314	170700	450200205	4090	4090	4090	4090	0
149	20250314	170600	450200205	4090	4090	4090	4090	0
150	20250314	170500	450200205	4090	4090	4090	4090	0
151	20250314	170400	450200205	4090	4090	4090	4090	0
152	20250314	170300	450200205	4090	4090	4090	4090	1126
153	20250314	170200	450200205	4090	4090	4090	4090	0
154	20250314	170100	450200205	4090	4090	4090	4090	0
155	20250314	170000	450200205	4090	4090	4090	4090	0
156	20250314	165900	450200205	4090	4090	4090	4090	0
157	20250314	165800	450200205	4090	4090	4090	4090	0
158	20250314	165700	450200205	4090	4090	4090	4090	0
159	20250314	165600	450200205	4090	4090	4090	4090	0
160	20250314	165500	450200205	4090	4090	4090	4090	0
161	20250314	165400	450200205	4090	4090	4090	4090	0
162	20250314	165300	450200205	4090	4090	4090	4090	0
163	20250314	165200	450200205	4090	4090	4090	4090	0
164	20250314	165100	450200205	4090	4090	4090	4090	0
165	20250314	165000	450200205	4090	4090	4090	4090	0
166	20250314	164900	450200205	4090	4090	4090	4090	0
167	20250314	164800	450200205	4090	4090	4090	4090	0
168	20250314	164700	450200205	4090	4090	4090	4090	0
169	20250314	164600	450200205	4090	4090	4090	4090	0
170	20250314	164500	450200205	4090	4090	4090	4090	0
171	20250314	164400	450200205	4090	4090	4090	4090	0
172	20250314	164300	450200205	4090	4090	4090	4090	0
173	20250314	164200	450200205	4090	4090	4090	4090	0
174	20250314	164100	450200205	4090	4090	4090	4090	0
175	20250314	164000	450200205	4090	4090	4090	4090	0
176	20250314	163900	450200205	4090	4090	4090	4090	0
177	20250314	163800	450200205	4090	4090	4090	4090	0
178	20250314	163700	450200205	4090	4090	4090	4090	0
179	20250314	163600	450200205	4090	4090	4090	4090	0
180	20250314	163500	450200205	4090	4090	4090	4090	0
181	20250314	163400	450200205	4090	4090	4090	4090	0
182	20250314	163300	450200205	4090	4090	4090	4090	1126
183	20250314	163200	450200205	4090	4090	4090	4090	0
184	20250314	163100	450200205	4090	4090	4090	4090	0
185	20250314	163000	450200205	4090	4090	4090	4090	0
186	20250314	162900	450200205	4090	4090	4090	4090	0
187	20250314	162800	450200205	4090	4090	4090	4090	0
188	20250314	162700	450200205	4090	4090	4090	4090	0
189	20250314	162600	450200205	4090	4090	4090	4090	0
190	20250314	162500	450200205	4090	4090	4090	4090	0
191	20250314	162400	450200205	4090	4090	4090	4090	0
192	20250314	162300	450200205	4090	4090	4090	4090	0
193	20250314	162200	450200205	4090	4090	4090	4090	0
194	20250314	162100	450200205	4090	4090	4090	4090	0
195	20250314	162000	450200205	4090	4090	4090	4090	0
196	20250314	161900	450200205	4090	4090	4090	4090	0
197	20250314	161800	450200205	4090	4090	4090	4090	0
198	20250314	161700	450200205	4090	4090	4090	4090	0
199	20250314	161600	450200205	4090	4090	4090	4090	0
200	20250314	161500	450200205	4090	4090	4090	4090	0
201	20250314	161400	450200205	4090	4090	4090	4090	0
202	20250314	161300	450200205	4090	4090	4090	4090	0
203	20250314	161200	450200205	4090	4090	4090	4090	0
204	20250314	161100	450200205	4090	4090	4090	4090	0
205	20250314	161000	450200205	4090	4090	4090	4090	0
206	20250314	160900	450200205	4090	4090	4090	4090	0
207	20250314	160800	450200205	4090	4090	4090	4090	0
208	20250314	160700	450200205	4090	4090	4090	4090	0
209	20250314	160600	450200205	4090	4090	4090	4090	0
210	20250314	160500	450200205	4090	4090	4090	4090	0
211	20250314	160400	450200205	4090	4090	4090	4090	0
212	20250314	160300	450200205	4090	4090	4090	4090	1126
213	20250314	160200	450200205	4090	4090	4090	4090	0
214	20250314	160100	450200205	4090	4090	4090	4090	0
215	20250314	160000	450200205	4090	4090	4090	4090	0
216	20250314	155900	450200205	4090	4090	4090	4090	0
217	20250314	155800	450200205	4090	4090	4090	4090	0
218	20250314	155700	450200205	4090	4090	4090	4090	0
219	20250314	155600	450200205	4090	4090	4090	4090	0
220	20250314	155500	450200205	4090	4090	4090	4090	0
221	20250314	155400	450200205	4090	4090	4090	4090	0
222	20250314	155300	450200205	4090	4090	4090	4090	0
223	20250314	155200	450200205	4090	4090	4090	4090	0
224	20250314	155100	450200205	4090	4090	4090	4090	0
225	20250314	155000	450200205	4090	4090	4090	4090	0
226	20250314	154900	450200205	4090	4090	4090	4090	0
227	20250314	154800	450200205	4090	4090	4090	4090	0
228	20250314	154700	450200205	4090	4090	4090	4090	0
229	20250314	154600	450200205	4090	4090	4090	4090	0
230	20250314	154500	450200205	4090	4090	4090	4090	0
231	20250314	154400	450200205	4090	4090	4090	4090	0
232	20250314	154300	450200205	4090	4090	4090	4090	0
233	20250314	154200	450200205	4090	4090	4090	4090	0
234	20250314	154100	450200205	4090	4090	4090	4090	0
235	20250314	154000	450200205	4090	4090	4090	4090	0
236	20250314	153900	450200205	4090	4090	4090	4090	0
237	20250314	153800	450200205	4090	4090	4090	4090	0
238	20250314	153700	450200205	4090	4090	4090	4090	0
239	20250314	153600	450200205	4090	4090	4090	4090	0
240	20250314	153500	450200205	4090	4090	4090	4090	0
241	20250314	153400	450200205	4090	4090	4090	4090	0
242	20250314	153300	450200205	4090	4090	4090	4090	1126
243	20250314	153200	450200205	4090	4090	4090	4090	0
244	20250314	153100	450200205	4090	4090	4090	4090	0
245	20250314	153000	450200205	4090	4090	4090	4090	1126
246	20250314	152900	445594865	4095	4095	4095	4095	0
247	20250314	152800	445594865	4095	4095	4095	4095	0
248	20250314	152700	445594865	4095	4095	4095	4095	0
249	20250314	152600	445594865	4095	4095	4095	4095	0
250	20250314	152500	445594865	4095	4095	4095	4095	0
251	20250314	152400	445594865	4095	4095	4095	4095	0
252	20250314	152300	445594865	4095	4095	4095	4095	0
253	20250314	152200	445594865	4095	4095	4095	4095	0
254	20250314	152100	445594865	4095	4095	4095	4095	0
255	20250314	152000	445594865	4095	4095	4095	4095	0
256	20250314	151900	445594865	4095	4095	4095	4080	59
257	20250314	151800	445353965	4080	4080	4080	4080	4
258	20250314	151700	445337645	4095	4095	4095	4095	1
259	20250314	151600	445333550	4080	4080	4080	4080	6
260	20250314	151500	445309070	4100	4100	4100	4100	0
261	20250314	151400	445309070	4100	4100	4100	4100	0
262	20250314	151300	445309070	4100	4100	4100	4100	0
263	20250314	151200	445309070	4100	4085	4100	4080	43
264	20250314	151100	445133445	4100	4085	4100	4085	1397
265	20250314	151000	439407775	4100	4100	4100	4100	0
266	20250314	150900	439407775	4100	4100	4100	4100	0
267	20250314	150800	439407775	4100	4100	4100	4100	0
268	20250314	150700	439407775	4100	4100	4100	4100	0
269	20250314	150600	439407775	4100	4100	4100	4100	0
270	20250314	150500	439407775	4100	4085	4100	4075	2287
271	20250314	150400	430084485	4100	4085	4100	4085	74
272	20250314	150300	429781885	4090	4090	4090	4090	0
273	20250314	150200	429781885	4090	4090	4090	4090	0
274	20250314	150100	429781885	4090	4090	4090	4090	87
275	20250314	150000	429426055	4100	4090	4100	4090	2
276	20250314	145900	429417865	4100	4100	4100	4100	1
277	20250314	145800	429413765	4090	4090	4090	4090	11
278	20250314	145700	429368775	4100	4090	4100	4090	21
279	20250314	145600	429282875	4090	4095	4095	4090	147
280	20250314	145500	428681160	4100	4100	4100	4100	10
281	20250314	145400	428640160	4100	4100	4100	4100	87
282	20250314	145300	428283460	4105	4105	4105	4105	94
283	20250314	145200	427897590	4120	4120	4120	4120	91
284	20250314	145100	427522670	4120	4105	4120	4105	72
285	20250314	145000	427226395	4115	4115	4115	4105	329
286	20250314	144900	425872570	4115	4115	4115	4105	5
287	20250314	144800	425852005	4125	4125	4125	4125	10
288	20250314	144700	425810755	4125	4125	4125	4125	1
289	20250314	144600	425806630	4125	4115	4125	4100	1001
290	20250314	144500	421700915	4125	4125	4125	4125	0
291	20250314	144400	421700915	4125	4120	4125	4120	100
292	20250314	144300	421288910	4115	4120	4120	4115	362
293	20250314	144200	419797490	4120	4115	4120	4115	444
294	20250314	144100	417970425	4115	4100	4115	4095	619
295	20250314	144000	415433820	4135	4135	4135	4135	0
296	20250314	143900	415433820	4135	4095	4135	4095	8961
297	20250314	143800	378517545	4100	4120	4120	4090	2042
298	20250314	143700	370125495	4120	4100	4140	4100	23260
299	20250314	143600	274439550	4100	4075	4100	4075	6275
300	20250314	143500	248771435	4080	4080	4080	4080	1
301	20250314	143400	248767355	4075	4075	4080	4075	536
302	20250314	143300	246583145	4080	4080	4080	4080	0
303	20250314	143200	246583145	4080	4080	4080	4080	0
304	20250314	143100	246583145	4080	4080	4080	4080	0
305	20250314	143000	246583145	4080	4080	4080	4080	0
306	20250314	142900	246583145	4080	4080	4080	4080	8
307	20250314	142800	246550505	4080	4080	4080	4080	0
308	20250314	142700	246550505	4080	4080	4080	4080	8
309	20250314	142600	246517865	4080	4080	4080	4080	0
310	20250314	142500	246517865	4080	4075	4080	4075	57
311	20250314	142400	246285585	4080	4080	4080	4080	0
312	20250314	142300	246285585	4080	4075	4080	4070	3127
313	20250314	142200	233556845	4080	4075	4080	4075	218
314	20250314	142100	232668490	4080	4080	4080	4080	73
315	20250314	142000	232370650	4080	4080	4080	4080	8
316	20250314	141900	232338010	4080	4080	4080	4080	0
317	20250314	141800	232338010	4080	4085	4085	4080	10
318	20250314	141700	232297190	4085	4085	4085	4085	0
319	20250314	141600	232297190	4085	4085	4085	4085	0
320	20250314	141500	232297190	4085	4085	4085	4085	1
321	20250314	141400	232293105	4075	4080	4080	4075	50
322	20250314	141300	232089300	4090	4090	4090	4090	0
323	20250314	141200	232089300	4090	4090	4090	4090	0
324	20250314	141100	232089300	4090	4080	4090	4080	6
325	20250314	141000	232064810	4090	4090	4090	4090	0
326	20250314	140900	232064810	4090	4090	4090	4090	0
327	20250314	140800	232064810	4090	4080	4090	4080	4
328	20250314	140700	232048480	4090	4090	4090	4090	0
329	20250314	140600	232048480	4090	4090	4090	4090	0
330	20250314	140500	232048480	4090	4090	4090	4090	0
331	20250314	140400	232048480	4090	4090	4090	4090	30
332	20250314	140300	231925780	4090	4090	4090	4090	0
333	20250314	140200	231925780	4090	4080	4090	4080	77
334	20250314	140100	231611610	4090	4090	4090	4090	0
335	20250314	140000	231611610	4090	4090	4090	4090	28
336	20250314	135900	231497090	4090	4090	4090	4090	0
337	20250314	135800	231497090	4090	4090	4090	4090	171
338	20250314	135700	230797700	4090	4090	4090	4090	0
339	20250314	135600	230797700	4090	4090	4090	4090	0
340	20250314	135500	230797700	4090	4090	4090	4090	0
341	20250314	135400	230797700	4090	4090	4090	4090	0
342	20250314	135300	230797700	4090	4080	4090	4080	51
343	20250314	135200	230589610	4090	4090	4090	4090	50
344	20250314	135100	230385110	4090	4090	4090	4090	184
345	20250314	135000	229632550	4090	4090	4090	4090	0
346	20250314	134900	229632550	4090	4090	4090	4090	0
347	20250314	134800	229632550	4090	4090	4090	4090	0
348	20250314	134700	229632550	4090	4090	4090	4090	0
349	20250314	134600	229632550	4090	4090	4090	4090	0
350	20250314	134500	229632550	4090	4090	4090	4090	0
351	20250314	134400	229632550	4090	4090	4090	4090	0
352	20250314	134300	229632550	4090	4090	4090	4090	2
353	20250314	134200	229624370	4090	4090	4095	4090	81
354	20250314	134100	229293075	4095	4095	4095	4095	1
355	20250314	134000	229288980	4095	4095	4095	4095	0
356	20250314	133900	229288980	4095	4085	4095	4085	1618
357	20250314	133800	222669005	4085	4085	4085	4085	0
358	20250314	133700	222669005	4085	4085	4090	4080	522
359	20250314	133600	220534550	4090	4090	4090	4090	0
360	20250314	133500	220534550	4090	4090	4090	4090	0
361	20250314	133400	220534550	4090	4090	4090	4090	0
362	20250314	133300	220534550	4090	4090	4090	4090	0
363	20250314	133200	220534550	4090	4090	4090	4090	0
364	20250314	133100	220534550	4090	4090	4090	4090	0
365	20250314	133000	220534550	4090	4090	4090	4090	0
366	20250314	132900	220534550	4090	4090	4090	4090	0
367	20250314	132800	220534550	4090	4090	4090	4090	1
368	20250314	132700	220530460	4090	4090	4090	4090	0
369	20250314	132600	220530460	4090	4090	4090	4090	0
370	20250314	132500	220530460	4090	4090	4090	4090	0
371	20250314	132400	220530460	4090	4090	4090	4090	0
372	20250314	132300	220530460	4090	4090	4090	4090	1
373	20250314	132200	220526370	4090	4090	4090	4090	0
374	20250314	132100	220526370	4090	4090	4090	4090	0
375	20250314	132000	220526370	4090	4090	4090	4090	0
376	20250314	131900	220526370	4090	4090	4090	4090	0
377	20250314	131800	220526370	4090	4090	4090	4090	0
378	20250314	131700	220526370	4090	4090	4090	4090	0
379	20250314	131600	220526370	4090	4090	4090	4090	0
380	20250314	131500	220526370	4090	4080	4090	4080	499
381	20250314	131400	218490440	4085	4075	4085	4070	227
382	20250314	131300	217566180	4085	4085	4085	4085	0
383	20250314	131200	217566180	4085	4085	4085	4085	0
384	20250314	131100	217566180	4085	4085	4085	4085	1
385	20250314	131000	217562095	4090	4090	4090	4090	0
386	20250314	130900	217562095	4090	4080	4090	4075	480
387	20250314	130800	215605990	4090	4090	4090	4090	0
388	20250314	130700	215605990	4090	4090	4090	4090	3
389	20250314	130600	215593720	4090	4085	4090	4085	479
390	20250314	130500	213635110	4090	4090	4090	4090	0
391	20250314	130400	213635110	4090	4090	4090	4090	0
392	20250314	130300	213635110	4090	4090	4090	4090	0
393	20250314	130200	213635110	4090	4090	4090	4090	0
394	20250314	130100	213635110	4090	4090	4090	4090	0
395	20250314	130000	213635110	4090	4090	4090	4090	0
396	20250314	125900	213635110	4090	4090	4090	4090	0
397	20250314	125800	213635110	4090	4090	4090	4090	5
398	20250314	125700	213614660	4090	4090	4090	4090	0
399	20250314	125600	213614660	4090	4090	4090	4090	0
400	20250314	125500	213614660	4090	4080	4090	4080	587
401	20250314	125400	211216525	4080	4077	4080	4077	2314
402	20250314	125300	201775555	4080	4080	4080	4080	0
403	20250314	125200	201775555	4080	4080	4080	4080	0
404	20250314	125100	201775555	4080	4080	4080	4080	65
405	20250314	125000	201510355	4075	4075	4075	4075	56
406	20250314	124900	201282155	4080	4080	4080	4080	0
407	20250314	124800	201282155	4080	4080	4080	4080	2
408	20250314	124700	201273995	4075	4080	4080	4075	782
409	20250314	124600	198087330	4085	4085	4085	4085	0
410	20250314	124500	198087330	4085	4085	4085	4085	0
411	20250314	124400	198087330	4085	4085	4085	4085	0
412	20250314	124300	198087330	4085	4085	4085	4085	1
413	20250314	124200	198083245	4085	4085	4085	4085	0
414	20250314	124100	198083245	4085	4085	4085	4085	52
415	20250314	124000	197870825	4085	4085	4085	4085	0
416	20250314	123900	197870825	4085	4085	4085	4085	0
417	20250314	123800	197870825	4085	4085	4085	4085	1
418	20250314	123700	197866740	4080	4080	4080	4080	0
419	20250314	123600	197866740	4080	4080	4080	4080	17
420	20250314	123500	197797380	4080	4080	4080	4080	0
421	20250314	123400	197797380	4080	4080	4080	4080	1
422	20250314	123300	197793300	4080	4080	4080	4080	0
423	20250314	123200	197793300	4080	4080	4080	4080	32
424	20250314	123100	197662740	4085	4085	4085	4085	0
425	20250314	123000	197662740	4085	4085	4085	4085	0
426	20250314	122900	197662740	4085	4085	4085	4085	0
427	20250314	122800	197662740	4085	4085	4085	4085	0
428	20250314	122700	197662740	4085	4085	4085	4085	0
429	20250314	122600	197662740	4085	4085	4085	4085	0
430	20250314	122500	197662740	4085	4075	4085	4070	1032
431	20250314	122400	193460920	4085	4085	4085	4085	0
432	20250314	122300	193460920	4085	4085	4085	4085	213
433	20250314	122200	192590815	4085	4085	4085	4085	0
434	20250314	122100	192590815	4085	4085	4085	4085	0
435	20250314	122000	192590815	4085	4075	4085	4075	212
436	20250314	121900	191726900	4085	4085	4085	4085	0
437	20250314	121800	191726900	4085	4085	4085	4085	1
438	20250314	121700	191722815	4075	4075	4075	4075	0
439	20250314	121600	191722815	4075	4075	4075	4075	1
440	20250314	121500	191718740	4085	4080	4085	4080	3
441	20250314	121400	191706495	4085	4070	4085	4070	58
442	20250314	121300	191470420	4070	4075	4075	4070	200
443	20250314	121200	190656355	4085	4085	4085	4085	0
444	20250314	121100	190656355	4085	4085	4085	4085	0
445	20250314	121000	190656355	4085	4085	4085	4085	0
446	20250314	120900	190656355	4085	4085	4085	4085	0
447	20250314	120800	190656355	4085	4085	4085	4085	0
448	20250314	120700	190656355	4085	4085	4085	4085	0
449	20250314	120600	190656355	4085	4085	4085	4085	30
450	20250314	120500	190533805	4085	4085	4085	4085	0
451	20250314	120400	190533805	4085	4085	4085	4085	6
452	20250314	120300	190509295	4085	4085	4085	4085	0
453	20250314	120200	190509295	4085	4085	4085	4085	0
454	20250314	120100	190509295	4085	4085	4085	4085	0
455	20250314	120000	190509295	4085	4070	4085	4070	501
456	20250314	115900	188470210	4070	4070	4070	4070	0
457	20250314	115800	188470210	4070	4075	4075	4070	100
458	20250314	115700	188063015	4070	4070	4070	4070	0
459	20250314	115600	188063015	4070	4070	4070	4070	0
460	20250314	115500	188063015	4070	4070	4070	4070	1
461	20250314	115400	188058945	4075	4075	4075	4075	258
462	20250314	115300	187007595	4080	4080	4080	4080	0
463	20250314	115200	187007595	4080	4080	4080	4080	0
464	20250314	115100	187007595	4080	4085	4085	4080	101
465	20250314	115000	186595510	4085	4085	4085	4085	10
466	20250314	114900	186554660	4090	4090	4090	4090	0
467	20250314	114800	186554660	4090	4090	4090	4090	439
468	20250314	114700	184759150	4090	4085	4090	4085	467
469	20250314	114600	182851450	4070	4075	4075	4070	4000
470	20250314	114500	166570785	4085	4080	4085	4080	19
471	20250314	114400	166493255	4080	4080	4080	4080	20
472	20250314	114300	166411655	4080	4080	4080	4080	0
473	20250314	114200	166411655	4080	4080	4080	4080	0
474	20250314	114100	166411655	4080	4080	4080	4080	0
475	20250314	114000	166411655	4080	4080	4080	4080	1
476	20250314	113900	166407575	4070	4070	4070	4070	1
477	20250314	113800	166403505	4060	4065	4065	4060	2028
478	20250314	113700	158169650	4070	4070	4070	4070	0
479	20250314	113600	158169650	4070	4070	4070	4070	0
480	20250314	113500	158169650	4070	4070	4070	4070	0
481	20250314	113400	158169650	4070	4070	4070	4070	0
482	20250314	113300	158169650	4070	4070	4070	4070	0
483	20250314	113200	158169650	4070	4070	4070	4070	11
484	20250314	113100	158124880	4070	4070	4070	4070	0
485	20250314	113000	158124880	4070	4065	4070	4065	1040
486	20250314	112900	153897275	4070	4070	4070	4065	1987
487	20250314	112800	145820045	4070	4070	4070	4070	0
488	20250314	112700	145820045	4070	4075	4075	4070	1018
489	20250314	112600	141676715	4090	4090	4090	4090	0
490	20250314	112500	141676715	4090	4090	4090	4090	30
491	20250314	112400	141554015	4090	4090	4090	4090	0
492	20250314	112300	141554015	4090	4090	4090	4090	1
493	20250314	112200	141549925	4090	4090	4090	4090	0
494	20250314	112100	141549925	4090	4090	4090	4090	0
495	20250314	112000	141549925	4090	4090	4090	4090	0
496	20250314	111900	141549925	4090	4090	4090	4090	1
497	20250314	111800	141545835	4085	4085	4085	4085	200
498	20250314	111700	140728835	4085	4085	4085	4085	1
499	20250314	111600	140724750	4080	4080	4080	4080	600
500	20250314	111500	138276750	4080	4080	4080	4080	0
501	20250314	111400	138276750	4080	4080	4080	4080	45
502	20250314	111300	138093150	4070	4065	4070	4065	30
503	20250314	111200	137971105	4065	4065	4065	4065	33
504	20250314	111100	137836960	4070	4070	4070	4070	104
505	20250314	111000	137413680	4080	4070	4080	4065	613
506	20250314	110900	134921800	4080	4080	4080	4080	0
507	20250314	110800	134921800	4080	4080	4080	4080	0
508	20250314	110700	134921800	4080	4075	4080	4075	2
509	20250314	110600	134913645	4070	4075	4075	4070	358
510	20250314	110500	133456570	4085	4085	4085	4085	0
511	20250314	110400	133456570	4085	4085	4085	4085	0
512	20250314	110300	133456570	4085	4075	4085	4070	51
513	20250314	110200	133248935	4085	4085	4085	4085	29
514	20250314	110100	133130470	4085	4085	4085	4085	0
515	20250314	110000	133130470	4085	4085	4085	4085	0
516	20250314	105900	133130470	4085	4085	4085	4085	0
517	20250314	105800	133130470	4085	4085	4085	4085	0
518	20250314	105700	133130470	4085	4080	4085	4075	105
519	20250314	105600	132702575	4090	4090	4090	4090	0
520	20250314	105500	132702575	4090	4090	4090	4090	0
521	20250314	105400	132702575	4090	4090	4090	4090	0
522	20250314	105300	132702575	4090	4090	4090	4090	0
523	20250314	105200	132702575	4090	4090	4090	4090	0
524	20250314	105100	132702575	4090	4090	4090	4090	0
525	20250314	105000	132702575	4090	4090	4090	4090	1
526	20250314	104900	132698485	4090	4090	4090	4090	4
527	20250314	104800	132682125	4090	4090	4090	4090	0
528	20250314	104700	132682125	4090	4090	4090	4090	3
529	20250314	104600	132669855	4090	4090	4090	4090	0
530	20250314	104500	132669855	4090	4090	4090	4080	6
531	20250314	104400	132645355	4075	4080	4090	4075	557
532	20250314	104300	130373190	4080	4080	4080	4080	8
533	20250314	104200	130340550	4080	4080	4080	4080	678
534	20250314	104100	127574310	4080	4080	4080	4080	727
535	20250314	104000	124608150	4085	4085	4085	4085	12
536	20250314	103900	124559130	4095	4095	4095	4095	0
537	20250314	103800	124559130	4095	4095	4095	4080	2511
538	20250314	103700	114306785	4100	4100	4100	4100	0
539	20250314	103600	114306785	4100	4095	4100	4095	60
540	20250314	103500	114061080	4100	4095	4100	4095	22
541	20250314	103400	113970985	4100	4095	4100	4095	201
542	20250314	103300	113147885	4100	4095	4100	4095	21
543	20250314	103200	113061885	4100	4095	4100	4090	701
544	20250314	103100	110193285	4095	4092	4095	4092	120
545	20250314	103000	109701942	4092	4092	4092	4092	1
546	20250314	102900	109697850	4095	4100	4100	4095	343
547	20250314	102800	108293050	4095	4100	4100	4095	305
548	20250314	102700	107044065	4095	4100	4100	4095	61
549	20250314	102600	106794215	4100	4090	4100	4090	54
550	20250314	102500	106573180	4090	4095	4095	4090	26
551	20250314	102400	106466760	4095	4095	4100	4095	483
552	20250314	102300	104486500	4095	4095	4100	4095	87
553	20250314	102200	104130230	4095	4095	4095	4095	25
554	20250314	102100	104027855	4095	4095	4095	4095	16
555	20250314	102000	103962335	4095	4095	4095	4090	976
556	20250314	101900	99970315	4100	4090	4100	4090	1110
557	20250314	101800	95420315	4100	4095	4100	4095	6
558	20250314	101700	95395725	4100	4100	4100	4100	0
559	20250314	101600	95395725	4100	4085	4100	4085	11
560	20250314	101500	95350775	4090	4100	4100	4090	22
561	20250314	101400	95260775	4090	4090	4090	4090	1
562	20250314	101300	95256685	4100	4100	4100	4100	52
563	20250314	101200	95043485	4100	4100	4100	4100	0
564	20250314	101100	95043485	4100	4100	4100	4100	0
565	20250314	101000	95043485	4100	4100	4100	4100	37
566	20250314	100900	94891785	4100	4100	4100	4100	0
567	20250314	100800	94891785	4100	4100	4100	4100	0
568	20250314	100700	94891785	4100	4080	4100	4080	4666
569	20250314	100600	75848970	4085	4080	4085	4080	61
570	20250314	100500	75600085	4085	4085	4085	4085	0
571	20250314	100400	75600085	4085	4085	4085	4080	18
572	20250314	100300	75526590	4085	4085	4085	4085	0
573	20250314	100200	75526590	4085	4085	4085	4085	8
574	20250314	100100	75493910	4085	4085	4085	4085	2
575	20250314	100000	75485740	4085	4075	4085	4075	54
576	20250314	095900	75265680	4085	4085	4085	4080	3
577	20250314	095800	75253430	4075	4085	4085	4075	301
578	20250314	095700	74026845	4080	4080	4085	4080	18
579	20250314	095600	73953395	4100	4100	4100	4100	0
580	20250314	095500	73953395	4100	4100	4100	4100	1
581	20250314	095400	73949295	4085	4100	4100	4085	26
582	20250314	095300	73842725	4100	4100	4100	4100	0
583	20250314	095200	73842725	4100	4100	4100	4100	0
584	20250314	095100	73842725	4100	4100	4100	4100	1
585	20250314	095000	73838625	4070	4080	4080	4070	300
586	20250314	094900	72617605	4100	4100	4100	4100	0
587	20250314	094800	72617605	4100	4100	4100	4100	0
588	20250314	094700	72617605	4100	4100	4100	4100	3
589	20250314	094600	72605305	4100	4095	4100	4095	2
590	20250314	094500	72597110	4100	4090	4100	4090	1129
591	20250314	094400	67971455	4085	4090	4095	4085	564
592	20250314	094300	65667500	4085	4080	4085	4080	744
593	20250314	094200	62629095	4060	4060	4060	4060	0
594	20250314	094100	62629095	4060	4075	4075	4060	153
595	20250314	094000	62006910	4085	4085	4085	4085	2
596	20250314	093900	61998740	4085	4085	4085	4085	19
597	20250314	093800	61921125	4085	4085	4085	4085	0
598	20250314	093700	61921125	4085	4085	4085	4085	0
599	20250314	093600	61921125	4085	4085	4085	4085	0
600	20250314	093500	61921125	4085	4085	4085	4085	0
601	20250314	093400	61921125	4085	4085	4085	4085	0
602	20250314	093300	61921125	4085	4085	4085	4085	0
603	20250314	093200	61921125	4085	4085	4085	4085	0
604	20250314	093100	61921125	4085	4085	4085	4080	51
605	20250314	093000	61713035	4080	4080	4080	4080	115
606	20250314	092900	61243835	4085	4085	4085	4085	0
607	20250314	092800	61243835	4085	4085	4085	4085	100
608	20250314	092700	60835335	4085	4085	4085	4085	0
609	20250314	092600	60835335	4085	4085	4085	4085	0
610	20250314	092500	60835335	4085	4085	4085	4085	0
611	20250314	092400	60835335	4085	4085	4085	4085	0
612	20250314	092300	60835335	4085	4085	4085	4085	0
613	20250314	092200	60835335	4085	4085	4085	4085	0
614	20250314	092100	60835335	4085	4085	4085	4085	0
615	20250314	092000	60835335	4085	4085	4085	4085	0
616	20250314	091900	60835335	4085	4085	4085	4085	0
617	20250314	091800	60835335	4085	4085	4085	4085	0
618	20250314	091700	60835335	4085	4085	4085	4085	0
619	20250314	091600	60835335	4085	4085	4085	4085	0
620	20250314	091500	60835335	4085	4065	4085	4050	671
621	20250314	091400	58113045	4090	4090	4090	4090	0
622	20250314	091300	58113045	4090	4070	4090	4070	48
623	20250314	091200	57917660	4070	4075	4080	4050	2019
624	20250314	091100	49725245	4090	4080	4090	4080	5
625	20250314	091000	49704835	4080	4085	4085	4080	713
626	20250314	090900	46794760	4100	4100	4100	4100	3
627	20250314	090800	46782460	4100	4100	4100	4100	0
628	20250314	090700	46782460	4100	4100	4100	4100	235
629	20250314	090600	45818960	4100	4095	4100	4075	264
630	20250314	090500	44741595	4095	4095	4095	4095	20
631	20250314	090400	44659695	4120	4120	4120	4120	128
632	20250314	090300	44132335	4120	4135	4140	4120	694
633	20250314	090200	41267485	4130	4085	4150	4085	8785
634	20250314	090100	4934485	4085	4080	4085	4080	309
635	20250314	090000	3672970	4085	4070	4090	4070	901