KissMeData/065450/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	194700	700171453	4070	4070	4070	4070	3288
3	20250314	194600	700171453	4070	4070	4070	4070	0
4	20250314	194500	700171453	4070	4070	4070	4070	0
5	20250314	194400	700171453	4070	4070	4070	4070	0
6	20250314	194300	700171453	4070	4070	4070	4070	0
7	20250314	194200	700171453	4070	4070	4070	4070	0
8	20250314	194100	700171453	4070	4070	4070	4070	0
9	20250314	194000	700171453	4070	4070	4070	4070	0
10	20250314	193900	700171453	4070	4070	4070	4070	0
11	20250314	193800	700171453	4070	4070	4070	4070	0
12	20250314	193700	700171453	4070	4070	4070	4070	0
13	20250314	193600	700171453	4070	4070	4070	4070	0
14	20250314	193500	700171453	4070	4070	4070	4070	0
15	20250314	193400	700171453	4070	4070	4070	4070	0
16	20250314	193300	700171453	4070	4070	4070	4070	0
17	20250314	193200	700171453	4070	4070	4070	4070	0
18	20250314	193100	700171453	4070	4070	4070	4070	0
19	20250314	193000	700171453	4070	4070	4070	4070	0
20	20250314	192900	700171453	4070	4070	4070	4070	0
21	20250314	192800	700171453	4070	4070	4070	4070	0
22	20250314	192700	700171453	4070	4070	4070	4070	0
23	20250314	192600	700171453	4070	4070	4070	4070	0
24	20250314	192500	700171453	4070	4070	4070	4070	0
25	20250314	192400	700171453	4070	4070	4070	4070	0
26	20250314	192300	700171453	4070	4070	4070	4070	0
27	20250314	192200	700171453	4070	4070	4070	4070	0
28	20250314	192100	700171453	4070	4070	4070	4070	0
29	20250314	192000	700171453	4070	4070	4070	4070	0
30	20250314	191900	700171453	4070	4070	4070	4070	0
31	20250314	191800	700171453	4070	4070	4070	4070	0
32	20250314	191700	700171453	4070	4070	4070	4070	3288
33	20250314	191600	700171453	4070	4070	4070	4070	0
34	20250314	191500	700171453	4070	4070	4070	4070	0
35	20250314	191400	700171453	4070	4070	4070	4070	0
36	20250314	191300	700171453	4070	4070	4070	4070	0
37	20250314	191200	700171453	4070	4070	4070	4070	0
38	20250314	191100	700171453	4070	4070	4070	4070	0
39	20250314	191000	700171453	4070	4070	4070	4070	0
40	20250314	190900	700171453	4070	4070	4070	4070	0
41	20250314	190800	700171453	4070	4070	4070	4070	0
42	20250314	190700	700171453	4070	4070	4070	4070	0
43	20250314	190600	700171453	4070	4070	4070	4070	0
44	20250314	190500	700171453	4070	4070	4070	4070	0
45	20250314	190400	700171453	4070	4070	4070	4070	0
46	20250314	190300	700171453	4070	4070	4070	4070	0
47	20250314	190200	700171453	4070	4070	4070	4070	0
48	20250314	190100	700171453	4070	4070	4070	4070	0
49	20250314	190000	700171453	4070	4070	4070	4070	0
50	20250314	185900	700171453	4070	4070	4070	4070	0
51	20250314	185800	700171453	4070	4070	4070	4070	0
52	20250314	185700	700171453	4070	4070	4070	4070	0
53	20250314	185600	700171453	4070	4070	4070	4070	0
54	20250314	185500	700171453	4070	4070	4070	4070	0
55	20250314	185400	700171453	4070	4070	4070	4070	0
56	20250314	185300	700171453	4070	4070	4070	4070	0
57	20250314	185200	700171453	4070	4070	4070	4070	0
58	20250314	185100	700171453	4070	4070	4070	4070	0
59	20250314	185000	700171453	4070	4070	4070	4070	0
60	20250314	184900	700171453	4070	4070	4070	4070	0
61	20250314	184800	700171453	4070	4070	4070	4070	0
62	20250314	184700	700171453	4070	4070	4070	4070	3288
63	20250314	184600	700171453	4070	4070	4070	4070	0
64	20250314	184500	700171453	4070	4070	4070	4070	0
65	20250314	184400	700171453	4070	4070	4070	4070	0
66	20250314	184300	700171453	4070	4070	4070	4070	0
67	20250314	184200	700171453	4070	4070	4070	4070	0
68	20250314	184100	700171453	4070	4070	4070	4070	0
69	20250314	184000	700171453	4070	4070	4070	4070	0
70	20250314	183900	700171453	4070	4070	4070	4070	0
71	20250314	183800	700171453	4070	4070	4070	4070	0
72	20250314	183700	700171453	4070	4070	4070	4070	0
73	20250314	183600	700171453	4070	4070	4070	4070	0
74	20250314	183500	700171453	4070	4070	4070	4070	0
75	20250314	183400	700171453	4070	4070	4070	4070	0
76	20250314	183300	700171453	4070	4070	4070	4070	0
77	20250314	183200	700171453	4070	4070	4070	4070	0
78	20250314	183100	700171453	4070	4070	4070	4070	0
79	20250314	183000	700171453	4070	4070	4070	4070	0
80	20250314	182900	700171453	4070	4070	4070	4070	0
81	20250314	182800	700171453	4070	4070	4070	4070	0
82	20250314	182700	700171453	4070	4070	4070	4070	0
83	20250314	182600	700171453	4070	4070	4070	4070	0
84	20250314	182500	700171453	4070	4070	4070	4070	0
85	20250314	182400	700171453	4070	4070	4070	4070	0
86	20250314	182300	700171453	4070	4070	4070	4070	0
87	20250314	182200	700171453	4070	4070	4070	4070	0
88	20250314	182100	700171453	4070	4070	4070	4070	0
89	20250314	182000	700171453	4070	4070	4070	4070	0
90	20250314	181900	700171453	4070	4070	4070	4070	0
91	20250314	181800	700171453	4070	4070	4070	4070	0
92	20250314	181700	700171453	4070	4070	4070	4070	3288
93	20250314	181600	700171453	4070	4070	4070	4070	0
94	20250314	181500	700171453	4070	4070	4070	4070	0
95	20250314	181400	700171453	4070	4070	4070	4070	0
96	20250314	181300	700171453	4070	4070	4070	4070	0
97	20250314	181200	700171453	4070	4070	4070	4070	0
98	20250314	181100	700171453	4070	4070	4070	4070	0
99	20250314	181000	700171453	4070	4070	4070	4070	0
100	20250314	180900	700171453	4070	4070	4070	4070	0
101	20250314	180800	700171453	4070	4070	4070	4070	0
102	20250314	180700	700171453	4070	4070	4070	4070	0
103	20250314	180600	700171453	4070	4070	4070	4070	0
104	20250314	180500	700171453	4070	4070	4070	4070	0
105	20250314	180400	700171453	4070	4070	4070	4070	0
106	20250314	180300	700171453	4070	4070	4070	4070	0
107	20250314	180200	700171453	4070	4070	4070	4070	0
108	20250314	180100	700171453	4070	4070	4070	4070	0
109	20250314	180000	700171453	4070	4070	4070	4070	0
110	20250314	175900	700171453	4070	4070	4070	4070	0
111	20250314	175800	700171453	4070	4070	4070	4070	0
112	20250314	175700	700171453	4070	4070	4070	4070	0
113	20250314	175600	700171453	4070	4070	4070	4070	0
114	20250314	175500	700171453	4070	4070	4070	4070	0
115	20250314	175400	700171453	4070	4070	4070	4070	0
116	20250314	175300	700171453	4070	4070	4070	4070	0
117	20250314	175200	700171453	4070	4070	4070	4070	0
118	20250314	175100	700171453	4070	4070	4070	4070	0
119	20250314	175000	700171453	4070	4070	4070	4070	0
120	20250314	174900	700171453	4070	4070	4070	4070	0
121	20250314	174800	700171453	4070	4070	4070	4070	0
122	20250314	174700	700171453	4070	4070	4070	4070	3288
123	20250314	174600	700171453	4070	4070	4070	4070	0
124	20250314	174500	700171453	4070	4070	4070	4070	0
125	20250314	174400	700171453	4070	4070	4070	4070	0
126	20250314	174300	700171453	4070	4070	4070	4070	0
127	20250314	174200	700171453	4070	4070	4070	4070	0
128	20250314	174100	700171453	4070	4070	4070	4070	0
129	20250314	174000	700171453	4070	4070	4070	4070	0
130	20250314	173900	700171453	4070	4070	4070	4070	0
131	20250314	173800	700171453	4070	4070	4070	4070	0
132	20250314	173700	700171453	4070	4070	4070	4070	0
133	20250314	173600	700171453	4070	4070	4070	4070	0
134	20250314	173500	700171453	4070	4070	4070	4070	0
135	20250314	173400	700171453	4070	4070	4070	4070	0
136	20250314	173300	700171453	4070	4070	4070	4070	0
137	20250314	173200	700171453	4070	4070	4070	4070	0
138	20250314	173100	700171453	4070	4070	4070	4070	0
139	20250314	173000	700171453	4070	4070	4070	4070	0
140	20250314	172900	700171453	4070	4070	4070	4070	0
141	20250314	172800	700171453	4070	4070	4070	4070	0
142	20250314	172700	700171453	4070	4070	4070	4070	0
143	20250314	172600	700171453	4070	4070	4070	4070	0
144	20250314	172500	700171453	4070	4070	4070	4070	0
145	20250314	172400	700171453	4070	4070	4070	4070	0
146	20250314	172300	700171453	4070	4070	4070	4070	0
147	20250314	172200	700171453	4070	4070	4070	4070	0
148	20250314	172100	700171453	4070	4070	4070	4070	0
149	20250314	172000	700171453	4070	4070	4070	4070	0
150	20250314	171900	700171453	4070	4070	4070	4070	0
151	20250314	171800	700171453	4070	4070	4070	4070	0
152	20250314	171700	700171453	4070	4070	4070	4070	3288
153	20250314	171600	700171453	4070	4070	4070	4070	0
154	20250314	171500	700171453	4070	4070	4070	4070	0
155	20250314	171400	700171453	4070	4070	4070	4070	0
156	20250314	171300	700171453	4070	4070	4070	4070	0
157	20250314	171200	700171453	4070	4070	4070	4070	0
158	20250314	171100	700171453	4070	4070	4070	4070	0
159	20250314	171000	700171453	4070	4070	4070	4070	0
160	20250314	170900	700171453	4070	4070	4070	4070	0
161	20250314	170800	700171453	4070	4070	4070	4070	0
162	20250314	170700	700171453	4070	4070	4070	4070	0
163	20250314	170600	700171453	4070	4070	4070	4070	0
164	20250314	170500	700171453	4070	4070	4070	4070	0
165	20250314	170400	700171453	4070	4070	4070	4070	0
166	20250314	170300	700171453	4070	4070	4070	4070	0
167	20250314	170200	700171453	4070	4070	4070	4070	0
168	20250314	170100	700171453	4070	4070	4070	4070	0
169	20250314	170000	700171453	4070	4070	4070	4070	0
170	20250314	165900	700171453	4070	4070	4070	4070	0
171	20250314	165800	700171453	4070	4070	4070	4070	0
172	20250314	165700	700171453	4070	4070	4070	4070	0
173	20250314	165600	700171453	4070	4070	4070	4070	0
174	20250314	165500	700171453	4070	4070	4070	4070	0
175	20250314	165400	700171453	4070	4070	4070	4070	0
176	20250314	165300	700171453	4070	4070	4070	4070	0
177	20250314	165200	700171453	4070	4070	4070	4070	0
178	20250314	165100	700171453	4070	4070	4070	4070	0
179	20250314	165000	700171453	4070	4070	4070	4070	0
180	20250314	164900	700171453	4070	4070	4070	4070	0
181	20250314	164800	700171453	4070	4070	4070	4070	0
182	20250314	164700	700171453	4070	4070	4070	4070	3288
183	20250314	164600	700171453	4070	4070	4070	4070	0
184	20250314	164500	700171453	4070	4070	4070	4070	0
185	20250314	164400	700171453	4070	4070	4070	4070	0
186	20250314	164300	700171453	4070	4070	4070	4070	0
187	20250314	164200	700171453	4070	4070	4070	4070	0
188	20250314	164100	700171453	4070	4070	4070	4070	0
189	20250314	164000	700171453	4070	4070	4070	4070	0
190	20250314	163900	700171453	4070	4070	4070	4070	0
191	20250314	163800	700171453	4070	4070	4070	4070	0
192	20250314	163700	700171453	4070	4070	4070	4070	0
193	20250314	163600	700171453	4070	4070	4070	4070	0
194	20250314	163500	700171453	4070	4070	4070	4070	0
195	20250314	163400	700171453	4070	4070	4070	4070	0
196	20250314	163300	700171453	4070	4070	4070	4070	0
197	20250314	163200	700171453	4070	4070	4070	4070	0
198	20250314	163100	700171453	4070	4070	4070	4070	0
199	20250314	163000	700171453	4070	4070	4070	4070	0
200	20250314	162900	700171453	4070	4070	4070	4070	0
201	20250314	162800	700171453	4070	4070	4070	4070	0
202	20250314	162700	700171453	4070	4070	4070	4070	0
203	20250314	162600	700171453	4070	4070	4070	4070	0
204	20250314	162500	700171453	4070	4070	4070	4070	0
205	20250314	162400	700171453	4070	4070	4070	4070	0
206	20250314	162300	700171453	4070	4070	4070	4070	0
207	20250314	162200	700171453	4070	4070	4070	4070	0
208	20250314	162100	700171453	4070	4070	4070	4070	0
209	20250314	162000	700171453	4070	4070	4070	4070	0
210	20250314	161900	700171453	4070	4070	4070	4070	0
211	20250314	161800	700171453	4070	4070	4070	4070	0
212	20250314	161700	700171453	4070	4070	4070	4070	3288
213	20250314	161600	700171453	4070	4070	4070	4070	0
214	20250314	161500	700171453	4070	4070	4070	4070	0
215	20250314	161400	700171453	4070	4070	4070	4070	0
216	20250314	161300	700171453	4070	4070	4070	4070	0
217	20250314	161200	700171453	4070	4070	4070	4070	0
218	20250314	161100	700171453	4070	4070	4070	4070	0
219	20250314	161000	700171453	4070	4070	4070	4070	0
220	20250314	160900	700171453	4070	4070	4070	4070	0
221	20250314	160800	700171453	4070	4070	4070	4070	0
222	20250314	160700	700171453	4070	4070	4070	4070	0
223	20250314	160600	700171453	4070	4070	4070	4070	0
224	20250314	160500	700171453	4070	4070	4070	4070	0
225	20250314	160400	700171453	4070	4070	4070	4070	0
226	20250314	160300	700171453	4070	4070	4070	4070	0
227	20250314	160200	700171453	4070	4070	4070	4070	0
228	20250314	160100	700171453	4070	4070	4070	4070	0
229	20250314	160000	700171453	4070	4070	4070	4070	0
230	20250314	155900	700171453	4070	4070	4070	4070	0
231	20250314	155800	700171453	4070	4070	4070	4070	0
232	20250314	155700	700171453	4070	4070	4070	4070	0
233	20250314	155600	700171453	4070	4070	4070	4070	0
234	20250314	155500	700171453	4070	4070	4070	4070	0
235	20250314	155400	700171453	4070	4070	4070	4070	0
236	20250314	155300	700171453	4070	4070	4070	4070	0
237	20250314	155200	700171453	4070	4070	4070	4070	0
238	20250314	155100	700171453	4070	4070	4070	4070	0
239	20250314	155000	700171453	4070	4070	4070	4070	0
240	20250314	154900	700171453	4070	4070	4070	4070	0
241	20250314	154800	700171453	4070	4070	4070	4070	0
242	20250314	154700	700171453	4070	4070	4070	4070	3288
243	20250314	154600	700171453	4070	4070	4070	4070	0
244	20250314	154500	700171453	4070	4070	4070	4070	0
245	20250314	154400	700171453	4070	4070	4070	4070	0
246	20250314	154300	700171453	4070	4070	4070	4070	0
247	20250314	154200	700171453	4070	4070	4070	4070	0
248	20250314	154100	700171453	4070	4070	4070	4070	0
249	20250314	154000	700171453	4070	4070	4070	4070	0
250	20250314	153900	700171453	4070	4070	4070	4070	0
251	20250314	153800	700171453	4070	4070	4070	4070	0
252	20250314	153700	700171453	4070	4070	4070	4070	0
253	20250314	153600	700171453	4070	4070	4070	4070	0
254	20250314	153500	700171453	4070	4070	4070	4070	0
255	20250314	153400	700171453	4070	4070	4070	4070	0
256	20250314	153300	700171453	4070	4070	4070	4070	0
257	20250314	153200	700171453	4070	4070	4070	4070	0
258	20250314	153100	700171453	4070	4070	4070	4070	0
259	20250314	153000	700171453	4070	4070	4070	4070	3288
260	20250314	152900	686789293	4065	4065	4065	4065	0
261	20250314	152800	686789293	4065	4065	4065	4065	0
262	20250314	152700	686789293	4065	4065	4065	4065	0
263	20250314	152600	686789293	4065	4065	4065	4065	0
264	20250314	152500	686789293	4065	4065	4065	4065	0
265	20250314	152400	686789293	4065	4065	4065	4065	0
266	20250314	152300	686789293	4065	4065	4065	4065	0
267	20250314	152200	686789293	4065	4065	4065	4065	0
268	20250314	152100	686789293	4065	4065	4065	4065	0
269	20250314	152000	686789293	4065	4065	4065	4065	0
270	20250314	151900	686789293	4065	4065	4065	4065	20
271	20250314	151800	686707993	4065	4065	4065	4060	837
272	20250314	151700	683309763	4060	4060	4060	4060	357
273	20250314	151600	681860343	4060	4060	4060	4060	1011
274	20250314	151500	677755683	4055	4065	4065	4055	251
275	20250314	151400	676737748	4065	4055	4065	4055	4
276	20250314	151300	676721508	4055	4060	4060	4055	420
277	20250314	151200	675018353	4060	4060	4060	4060	344
278	20250314	151100	673621713	4060	4055	4060	4055	120
279	20250314	151000	673134913	4055	4055	4055	4055	114
280	20250314	150900	672672643	4055	4055	4055	4055	0
281	20250314	150800	672672643	4055	4055	4055	4055	0
282	20250314	150700	672672643	4055	4055	4055	4055	187
283	20250314	150600	671914358	4065	4065	4065	4065	0
284	20250314	150500	671914358	4065	4065	4065	4065	0
285	20250314	150400	671914358	4065	4055	4065	4055	41
286	20250314	150300	671747993	4050	4065	4065	4050	47
287	20250314	150200	671557403	4050	4055	4055	4050	1793
288	20250314	150100	664294753	4065	4050	4065	4050	1080
289	20250314	150000	659919263	4055	4055	4055	4055	0
290	20250314	145900	659919263	4055	4055	4055	4055	10
291	20250314	145800	659878713	4060	4065	4065	4060	11
292	20250314	145700	659834048	4065	4055	4065	4055	5
293	20250314	145600	659813753	4055	4055	4055	4055	4
294	20250314	145500	659797533	4050	4050	4050	4050	0
295	20250314	145400	659797533	4050	4055	4055	4050	2916
296	20250314	145300	647987125	4055	4055	4055	4055	0
297	20250314	145200	647987125	4055	4055	4055	4055	0
298	20250314	145100	647987125	4055	4055	4055	4055	106
299	20250314	145000	647557295	4055	4055	4055	4055	0
300	20250314	144900	647557295	4055	4060	4060	4050	2994
301	20250314	144800	635423955	4065	4065	4065	4065	0
302	20250314	144700	635423955	4065	4065	4065	4065	10
303	20250314	144600	635383305	4070	4065	4070	4060	101
304	20250314	144500	634973195	4062	4060	4062	4055	50
305	20250314	144400	634770406	4055	4050	4055	4050	533
306	20250314	144300	632611591	4050	4055	4055	4050	9270
307	20250314	144200	595021746	4070	4070	4070	4070	0
308	20250314	144100	595021746	4070	4070	4070	4070	1
309	20250314	144000	595017676	4060	4055	4060	4055	375
310	20250314	143900	593495351	4055	4055	4055	4055	50
311	20250314	143800	593292601	4060	4060	4060	4060	0
312	20250314	143700	593292601	4060	4060	4060	4060	12
313	20250314	143600	593243881	4060	4060	4060	4060	110
314	20250314	143500	592797281	4060	4060	4065	4060	6291
315	20250314	143400	567255571	4060	4060	4060	4060	3
316	20250314	143300	567243391	4065	4065	4065	4065	1
317	20250314	143200	567239326	4060	4060	4060	4060	4
318	20250314	143100	567223086	4060	4060	4060	4060	1770
319	20250314	143000	560036886	4065	4065	4065	4065	0
320	20250314	142900	560036886	4065	4065	4065	4065	2
321	20250314	142800	560028756	4065	4060	4065	4060	800
322	20250314	142700	556780746	4060	4060	4060	4060	2000
323	20250314	142600	548660746	4060	4060	4060	4060	1803
324	20250314	142500	541340566	4060	4060	4060	4060	200
325	20250314	142400	540528566	4060	4060	4060	4060	50
326	20250314	142300	540325566	4060	4060	4060	4060	791
327	20250314	142200	537114106	4055	4055	4055	4055	0
328	20250314	142100	537114106	4055	4055	4055	4055	1215
329	20250314	142000	532187281	4055	4057	4057	4055	703
330	20250314	141900	529336596	4055	4057	4057	4055	2050
331	20250314	141800	521023830	4060	4060	4060	4060	0
332	20250314	141700	521023830	4060	4060	4060	4060	200
333	20250314	141600	520211830	4060	4060	4060	4060	8
334	20250314	141500	520179350	4055	4055	4055	4055	0
335	20250314	141400	520179350	4055	4055	4055	4055	2
336	20250314	141300	520171240	4055	4055	4055	4055	0
337	20250314	141200	520171240	4055	4055	4055	4055	1500
338	20250314	141100	514088740	4055	4055	4060	4055	2750
339	20250314	141000	502937240	4065	4065	4065	4065	0
340	20250314	140900	502937240	4065	4065	4065	4065	5
341	20250314	140800	502916915	4065	4065	4065	4065	0
342	20250314	140700	502916915	4065	4065	4065	4065	15
343	20250314	140600	502855940	4060	4060	4060	4060	360
344	20250314	140500	501394340	4060	4060	4060	4060	4665
345	20250314	140400	482454440	4065	4065	4065	4065	1
346	20250314	140300	482450375	4065	4065	4065	4065	0
347	20250314	140200	482450375	4065	4065	4065	4065	0
348	20250314	140100	482450375	4065	4065	4065	4065	0
349	20250314	140000	482450375	4065	4065	4065	4065	0
350	20250314	135900	482450375	4065	4065	4065	4065	30
351	20250314	135800	482328425	4060	4060	4060	4060	98
352	20250314	135700	481930545	4065	4065	4065	4065	1
353	20250314	135600	481926480	4065	4062	4065	4060	2500
354	20250314	135500	471770480	4060	4060	4060	4060	0
355	20250314	135400	471770480	4060	4060	4060	4060	0
356	20250314	135300	471770480	4060	4060	4060	4060	0
357	20250314	135200	471770480	4060	4060	4060	4060	0
358	20250314	135100	471770480	4060	4060	4060	4060	0
359	20250314	135000	471770480	4060	4060	4060	4060	0
360	20250314	134900	471770480	4060	4060	4060	4060	1
361	20250314	134800	471766420	4060	4060	4060	4060	1000
362	20250314	134700	467706420	4060	4065	4065	4060	550
363	20250314	134600	465473170	4065	4065	4065	4065	100
364	20250314	134500	465066670	4065	4065	4065	4065	30
365	20250314	134400	464944720	4060	4060	4060	4060	0
366	20250314	134300	464944720	4060	4060	4060	4060	90
367	20250314	134200	464579320	4060	4062	4062	4060	4000
368	20250314	134100	448338720	4060	4060	4060	4060	0
369	20250314	134000	448338720	4060	4062	4062	4060	1500
370	20250314	133900	442248380	4065	4065	4065	4065	2
371	20250314	133800	442240250	4065	4065	4065	4065	500
372	20250314	133700	440207750	4062	4065	4065	4062	133
373	20250314	133600	439667495	4065	4065	4065	4065	0
374	20250314	133500	439667495	4065	4065	4065	4065	228
375	20250314	133400	438740675	4065	4065	4065	4065	700
376	20250314	133300	435895175	4060	4060	4060	4060	1
377	20250314	133200	435891115	4060	4065	4065	4060	20
378	20250314	133100	435809820	4065	4065	4065	4065	392
379	20250314	133000	434216340	4060	4060	4060	4060	0
380	20250314	132900	434216340	4060	4060	4060	4060	0
381	20250314	132800	434216340	4060	4060	4060	4060	0
382	20250314	132700	434216340	4060	4060	4060	4060	0
383	20250314	132600	434216340	4060	4065	4065	4060	700
384	20250314	132500	431373340	4065	4065	4065	4065	1
385	20250314	132400	431369275	4065	4065	4065	4065	0
386	20250314	132300	431369275	4065	4065	4065	4065	188
387	20250314	132200	430605055	4065	4065	4065	4065	7
388	20250314	132100	430576600	4060	4060	4060	4060	0
389	20250314	132000	430576600	4060	4060	4060	4060	0
390	20250314	131900	430576600	4060	4060	4060	4060	0
391	20250314	131800	430576600	4060	4070	4070	4060	3981
392	20250314	131700	414413560	4065	4065	4065	4065	0
393	20250314	131600	414413560	4065	4065	4065	4065	0
394	20250314	131500	414413560	4065	4065	4065	4065	8
395	20250314	131400	414381040	4075	4075	4075	4075	0
396	20250314	131300	414381040	4075	4075	4075	4075	1
397	20250314	131200	414376965	4060	4060	4075	4060	6937
398	20250314	131100	386212475	4060	4065	4065	4060	12059
399	20250314	131000	337252900	4065	4065	4065	4065	505
400	20250314	130900	335200075	4065	4075	4075	4065	6
401	20250314	130800	335175675	4065	4065	4065	4065	20
402	20250314	130700	335094375	4065	4065	4065	4065	160
403	20250314	130600	334443975	4060	4070	4070	4060	17113
404	20250314	130500	264929060	4075	4075	4075	4075	10
405	20250314	130400	264888310	4075	4075	4075	4075	1
406	20250314	130300	264884235	4080	4065	4080	4065	11
407	20250314	130200	264839505	4065	4070	4080	4065	301
408	20250314	130100	263615290	4065	4065	4065	4065	1
409	20250314	130000	263611225	4070	4070	4070	4070	500
410	20250314	125900	261576225	4070	4070	4070	4070	225
411	20250314	125800	260660475	4080	4070	4080	4070	701
412	20250314	125700	257807395	4070	4070	4070	4070	738
413	20250314	125600	254803735	4080	4080	4080	4080	0
414	20250314	125500	254803735	4080	4080	4080	4080	0
415	20250314	125400	254803735	4080	4080	4080	4080	0
416	20250314	125300	254803735	4080	4075	4080	4075	47
417	20250314	125200	254612080	4075	4075	4075	4075	0
418	20250314	125100	254612080	4075	4075	4075	4075	0
419	20250314	125000	254612080	4075	4075	4075	4075	1
420	20250314	124900	254608005	4070	4070	4070	4070	352
421	20250314	124800	253175365	4070	4070	4070	4070	0
422	20250314	124700	253175365	4070	4070	4070	4070	0
423	20250314	124600	253175365	4070	4075	4075	4070	322
424	20250314	124500	251864325	4080	4080	4080	4080	0
425	20250314	124400	251864325	4080	4080	4080	4080	400
426	20250314	124300	250232325	4075	4075	4075	4075	148
427	20250314	124200	249629225	4075	4075	4075	4075	0
428	20250314	124100	249629225	4075	4075	4075	4075	1
429	20250314	124000	249625150	4070	4070	4070	4070	0
430	20250314	123900	249625150	4070	4070	4070	4070	0
431	20250314	123800	249625150	4070	4070	4070	4070	1
432	20250314	123700	249621080	4075	4075	4075	4075	0
433	20250314	123600	249621080	4075	4075	4075	4075	0
434	20250314	123500	249621080	4075	4075	4075	4075	0
435	20250314	123400	249621080	4075	4075	4075	4075	15
436	20250314	123300	249559955	4075	4075	4075	4075	0
437	20250314	123200	249559955	4075	4075	4075	4075	10
438	20250314	123100	249519205	4075	4075	4075	4075	10
439	20250314	123000	249478455	4065	4070	4070	4065	62
440	20250314	122900	249226265	4070	4070	4070	4070	0
441	20250314	122800	249226265	4070	4070	4070	4070	0
442	20250314	122700	249226265	4070	4070	4070	4070	0
443	20250314	122600	249226265	4070	4070	4070	4070	140
444	20250314	122500	248656465	4070	4070	4070	4070	10
445	20250314	122400	248615765	4075	4075	4075	4075	0
446	20250314	122300	248615765	4075	4075	4075	4075	0
447	20250314	122200	248615765	4075	4075	4075	4075	0
448	20250314	122100	248615765	4075	4075	4075	4075	0
449	20250314	122000	248615765	4075	4075	4075	4075	0
450	20250314	121900	248615765	4075	4075	4075	4075	1
451	20250314	121800	248611690	4065	4065	4065	4065	0
452	20250314	121700	248611690	4065	4070	4080	4065	587
453	20250314	121600	246222645	4070	4070	4070	4070	11
454	20250314	121500	246177875	4070	4070	4070	4070	922
455	20250314	121400	242425335	4070	4070	4070	4070	0
456	20250314	121300	242425335	4070	4070	4070	4070	0
457	20250314	121200	242425335	4070	4070	4070	4070	1
458	20250314	121100	242421265	4080	4080	4080	4080	0
459	20250314	121000	242421265	4080	4080	4080	4080	0
460	20250314	120900	242421265	4080	4080	4080	4080	0
461	20250314	120800	242421265	4080	4080	4080	4080	1
462	20250314	120700	242417185	4075	4070	4075	4070	903
463	20250314	120600	238741960	4070	4080	4080	4070	2
464	20250314	120500	238733810	4080	4080	4080	4080	0
465	20250314	120400	238733810	4080	4080	4080	4080	1
466	20250314	120300	238729730	4070	4070	4070	4070	1
467	20250314	120200	238725660	4070	4070	4070	4070	10
468	20250314	120100	238684960	4080	4080	4080	4080	0
469	20250314	120000	238684960	4080	4080	4080	4080	0
470	20250314	115900	238684960	4080	4080	4080	4080	2
471	20250314	115800	238676800	4070	4070	4070	4070	1041
472	20250314	115700	234439930	4070	4070	4070	4070	1
473	20250314	115600	234435860	4070	4070	4070	4070	0
474	20250314	115500	234435860	4070	4070	4070	4070	1
475	20250314	115400	234431790	4070	4070	4070	4070	500
476	20250314	115300	232396790	4080	4080	4080	4080	0
477	20250314	115200	232396790	4080	4080	4080	4080	20
478	20250314	115100	232315190	4080	4080	4080	4080	0
479	20250314	115000	232315190	4080	4080	4080	4080	0
480	20250314	114900	232315190	4080	4080	4080	4080	0
481	20250314	114800	232315190	4080	4080	4080	4080	0
482	20250314	114700	232315190	4080	4080	4080	4080	5
483	20250314	114600	232294790	4080	4080	4080	4080	0
484	20250314	114500	232294790	4080	4080	4080	4080	0
485	20250314	114400	232294790	4080	4080	4080	4080	0
486	20250314	114300	232294790	4080	4080	4080	4080	0
487	20250314	114200	232294790	4080	4080	4080	4080	0
488	20250314	114100	232294790	4080	4080	4080	4080	1
489	20250314	114000	232290710	4070	4070	4070	4070	0
490	20250314	113900	232290710	4070	4075	4075	4070	606
491	20250314	113800	229824285	4070	4070	4070	4070	5
492	20250314	113700	229803935	4080	4075	4080	4075	268
493	20250314	113600	228711780	4070	4070	4070	4070	250
494	20250314	113500	227694280	4070	4070	4070	4070	32
495	20250314	113400	227564040	4070	4070	4070	4070	540
496	20250314	113300	225366240	4075	4075	4075	4075	0
497	20250314	113200	225366240	4075	4075	4075	4070	576
498	20250314	113100	223021540	4075	4075	4075	4075	37
499	20250314	113000	222870765	4075	4075	4075	4075	12
500	20250314	112900	222821865	4075	4075	4075	4075	0
501	20250314	112800	222821865	4075	4070	4075	4070	2
502	20250314	112700	222813720	4070	4070	4070	4070	1500
503	20250314	112600	216708720	4070	4070	4070	4070	0
504	20250314	112500	216708720	4070	4070	4070	4070	343
505	20250314	112400	215312710	4075	4075	4075	4075	1132
506	20250314	112300	210699810	4075	4075	4075	4075	1
507	20250314	112200	210695735	4075	4080	4080	4075	323
508	20250314	112100	209378010	4075	4075	4075	4075	0
509	20250314	112000	209378010	4075	4075	4075	4075	0
510	20250314	111900	209378010	4075	4075	4075	4075	0
511	20250314	111800	209378010	4075	4075	4075	4075	0
512	20250314	111700	209378010	4075	4075	4075	4075	0
513	20250314	111600	209378010	4075	4075	4075	4075	0
514	20250314	111500	209378010	4075	4075	4075	4075	100
515	20250314	111400	208970510	4085	4085	4085	4085	6
516	20250314	111300	208946000	4085	4085	4085	4085	0
517	20250314	111200	208946000	4085	4085	4085	4085	0
518	20250314	111100	208946000	4085	4085	4085	4085	1
519	20250314	111000	208941915	4070	4070	4070	4070	0
520	20250314	110900	208941915	4070	4070	4070	4070	508
521	20250314	110800	206874355	4090	4090	4090	4090	1
522	20250314	110700	206870265	4075	4075	4075	4075	0
523	20250314	110600	206870265	4075	4075	4075	4075	67
524	20250314	110500	206597240	4090	4090	4090	4090	1
525	20250314	110400	206593150	4085	4085	4085	4085	153
526	20250314	110300	205968145	4085	4085	4085	4085	0
527	20250314	110200	205968145	4085	4085	4085	4085	0
528	20250314	110100	205968145	4085	4085	4085	4085	0
529	20250314	110000	205968145	4085	4085	4085	4085	0
530	20250314	105900	205968145	4085	4085	4085	4085	0
531	20250314	105800	205968145	4085	4085	4085	4085	30
532	20250314	105700	205845595	4085	4085	4085	4085	24
533	20250314	105600	205747555	4085	4085	4085	4085	0
534	20250314	105500	205747555	4085	4085	4085	4085	2
535	20250314	105400	205739385	4075	4090	4090	4075	456
536	20250314	105300	203875065	4090	4090	4090	4090	0
537	20250314	105200	203875065	4090	4090	4090	4090	0
538	20250314	105100	203875065	4090	4090	4090	4090	1
539	20250314	105000	203870975	4075	4075	4075	4075	36
540	20250314	104900	203724275	4075	4090	4090	4075	133
541	20250314	104800	203182225	4090	4090	4090	4090	0
542	20250314	104700	203182225	4090	4090	4090	4090	0
543	20250314	104600	203182225	4090	4090	4090	4090	0
544	20250314	104500	203182225	4090	4090	4090	4090	1
545	20250314	104400	203178135	4070	4070	4070	4070	0
546	20250314	104300	203178135	4070	4075	4075	4067	583
547	20250314	104200	200805285	4075	4075	4075	4075	0
548	20250314	104100	200805285	4075	4075	4075	4075	54
549	20250314	104000	200585235	4080	4080	4080	4080	0
550	20250314	103900	200585235	4080	4080	4080	4080	6
551	20250314	103800	200560755	4085	4085	4085	4085	1
552	20250314	103700	200556670	4085	4085	4085	4085	1
553	20250314	103600	200552585	4090	4090	4090	4090	0
554	20250314	103500	200552585	4090	4090	4090	4090	251
555	20250314	103400	199525995	4080	4085	4090	4080	790
556	20250314	103300	196300415	4085	4085	4085	4085	2
557	20250314	103200	196292245	4075	4075	4075	4075	0
558	20250314	103100	196292245	4075	4090	4090	4075	224
559	20250314	103000	195379295	4090	4090	4090	4090	0
560	20250314	102900	195379295	4090	4080	4090	4080	801
561	20250314	102800	192111205	4070	4090	4090	4070	711
562	20250314	102700	189217315	4085	4085	4085	4085	311
563	20250314	102600	187946880	4070	4070	4077	4065	1603
564	20250314	102500	181422745	4065	4065	4065	4065	4
565	20250314	102400	181406485	4070	4070	4070	4070	1
566	20250314	102300	181402415	4065	4065	4065	4065	3000
567	20250314	102200	169207415	4070	4065	4070	4065	1555
568	20250314	102100	162886240	4070	4070	4070	4065	548
569	20250314	102000	160658490	4070	4070	4070	4070	5
570	20250314	101900	160638140	4070	4067	4070	4065	1031
571	20250314	101800	156447060	4070	4070	4070	4065	41
572	20250314	101700	156280360	4070	4070	4070	4070	3
573	20250314	101600	156268150	4070	4070	4070	4070	0
574	20250314	101500	156268150	4070	4070	4070	4065	2691
575	20250314	101400	145327705	4070	4070	4070	4070	20
576	20250314	101300	145246305	4085	4080	4085	4080	436
577	20250314	101200	143467420	4080	4080	4080	4080	10
578	20250314	101100	143426620	4080	4070	4080	4070	108
579	20250314	101000	142987050	4075	4075	4075	4075	147
580	20250314	100900	142388025	4075	4075	4075	4075	3
581	20250314	100800	142375800	4075	4075	4075	4075	1
582	20250314	100700	142371725	4080	4080	4080	4080	3
583	20250314	100600	142359485	4065	4080	4080	4065	562
584	20250314	100500	140074805	4070	4075	4075	4070	824
585	20250314	100400	136719460	4075	4075	4075	4075	30
586	20250314	100300	136597210	4075	4070	4075	4070	246
587	20250314	100200	135595985	4075	4075	4075	4075	2
588	20250314	100100	135587835	4075	4075	4075	4075	154
589	20250314	100000	134960285	4070	4070	4070	4070	308
590	20250314	095900	133706725	4070	4075	4075	4070	90
591	20250314	095800	133340380	4075	4070	4075	4065	200
592	20250314	095700	132527040	4075	4070	4075	4070	45
593	20250314	095600	132343690	4070	4070	4070	4070	1
594	20250314	095500	132339620	4075	4075	4075	4075	0
595	20250314	095400	132339620	4075	4075	4075	4075	1
596	20250314	095300	132335545	4075	4065	4075	4065	18
597	20250314	095200	132262255	4075	4075	4075	4065	371
598	20250314	095100	130753830	4070	4075	4075	4070	1192
599	20250314	095000	125902385	4075	4075	4075	4075	0
600	20250314	094900	125902385	4075	4075	4075	4075	0
601	20250314	094800	125902385	4075	4075	4075	4075	0
602	20250314	094700	125902385	4075	4070	4080	4070	442
603	20250314	094600	124103230	4070	4080	4080	4070	58
604	20250314	094500	123867140	4080	4080	4080	4075	21
605	20250314	094400	123781465	4075	4075	4075	4075	118
606	20250314	094300	123300615	4075	4075	4075	4070	488
607	20250314	094200	121314330	4075	4075	4075	4075	0
608	20250314	094100	121314330	4075	4075	4075	4075	779
609	20250314	094000	118139905	4075	4075	4080	4075	4
610	20250314	093900	118123600	4080	4075	4080	4075	2
611	20250314	093800	118115445	4075	4070	4075	4070	38
612	20250314	093700	117960775	4075	4075	4075	4075	0
613	20250314	093600	117960775	4075	4075	4085	4070	278
614	20250314	093500	116828430	4075	4075	4075	4075	300
615	20250314	093400	115605930	4075	4085	4085	4075	1234
616	20250314	093300	110573040	4080	4080	4080	4080	708
617	20250314	093200	107684400	4075	4075	4075	4075	0
618	20250314	093100	107684400	4075	4075	4075	4075	250
619	20250314	093000	106665650	4080	4080	4080	4080	4
620	20250314	092900	106649330	4075	4080	4080	4075	243
621	20250314	092800	105659100	4085	4085	4085	4085	0
622	20250314	092700	105659100	4085	4085	4085	4085	69
623	20250314	092600	105377235	4070	4085	4085	4070	141
624	20250314	092500	104802015	4085	4070	4085	4065	2880
625	20250314	092400	93077440	4070	4090	4090	4070	3229
626	20250314	092300	79931425	4090	4080	4090	4080	22
627	20250314	092200	79841645	4070	4070	4070	4070	0
628	20250314	092100	79841645	4070	4070	4070	4070	484
629	20250314	092000	77871765	4065	4070	4070	4065	194
630	20250314	091900	77082425	4070	4075	4075	4070	350
631	20250314	091800	75657830	4070	4065	4070	4065	2433
632	20250314	091700	65758020	4070	4065	4070	4065	2096
633	20250314	091600	57227325	4065	4090	4090	4065	7199
634	20250314	091500	27877890	4090	4090	4090	4090	202
635	20250314	091400	27051710	4085	4090	4095	4085	1228
636	20250314	091300	22032620	4095	4085	4095	4085	17
637	20250314	091200	21963165	4090	4095	4095	4090	214
638	20250314	091100	21087840	4095	4095	4095	4095	6
639	20250314	091000	21063270	4090	4100	4100	4090	139
640	20250314	090900	20493650	4100	4100	4100	4100	5
641	20250314	090800	20473150	4100	4100	4100	4100	2
642	20250314	090700	20464950	4110	4100	4110	4100	392
643	20250314	090600	18856665	4100	4090	4100	4090	819
644	20250314	090500	15504650	4085	4085	4085	4085	151
645	20250314	090400	14887815	4080	4080	4080	4080	0
646	20250314	090300	14887815	4080	4080	4080	4080	460
647	20250314	090200	13011015	4080	4085	4100	4080	2552
648	20250314	090100	2585545	4085	4100	4100	4085	273
649	20250314	090000	1467275	4100	4100	4100	4100	337