KissMeData/015230/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	190200	177237950	5360	5360	5360	5360	1261
3	20250314	190100	177237950	5360	5360	5360	5360	0
4	20250314	190000	177237950	5360	5360	5360	5360	0
5	20250314	185900	177237950	5360	5360	5360	5360	0
6	20250314	185800	177237950	5360	5360	5360	5360	0
7	20250314	185700	177237950	5360	5360	5360	5360	0
8	20250314	185600	177237950	5360	5360	5360	5360	0
9	20250314	185500	177237950	5360	5360	5360	5360	0
10	20250314	185400	177237950	5360	5360	5360	5360	0
11	20250314	185300	177237950	5360	5360	5360	5360	0
12	20250314	185200	177237950	5360	5360	5360	5360	0
13	20250314	185100	177237950	5360	5360	5360	5360	0
14	20250314	185000	177237950	5360	5360	5360	5360	0
15	20250314	184900	177237950	5360	5360	5360	5360	0
16	20250314	184800	177237950	5360	5360	5360	5360	0
17	20250314	184700	177237950	5360	5360	5360	5360	0
18	20250314	184600	177237950	5360	5360	5360	5360	0
19	20250314	184500	177237950	5360	5360	5360	5360	0
20	20250314	184400	177237950	5360	5360	5360	5360	0
21	20250314	184300	177237950	5360	5360	5360	5360	0
22	20250314	184200	177237950	5360	5360	5360	5360	0
23	20250314	184100	177237950	5360	5360	5360	5360	0
24	20250314	184000	177237950	5360	5360	5360	5360	0
25	20250314	183900	177237950	5360	5360	5360	5360	0
26	20250314	183800	177237950	5360	5360	5360	5360	0
27	20250314	183700	177237950	5360	5360	5360	5360	0
28	20250314	183600	177237950	5360	5360	5360	5360	0
29	20250314	183500	177237950	5360	5360	5360	5360	0
30	20250314	183400	177237950	5360	5360	5360	5360	0
31	20250314	183300	177237950	5360	5360	5360	5360	0
32	20250314	183200	177237950	5360	5360	5360	5360	1261
33	20250314	183100	177237950	5360	5360	5360	5360	0
34	20250314	183000	177237950	5360	5360	5360	5360	0
35	20250314	182900	177237950	5360	5360	5360	5360	0
36	20250314	182800	177237950	5360	5360	5360	5360	0
37	20250314	182700	177237950	5360	5360	5360	5360	0
38	20250314	182600	177237950	5360	5360	5360	5360	0
39	20250314	182500	177237950	5360	5360	5360	5360	0
40	20250314	182400	177237950	5360	5360	5360	5360	0
41	20250314	182300	177237950	5360	5360	5360	5360	0
42	20250314	182200	177237950	5360	5360	5360	5360	0
43	20250314	182100	177237950	5360	5360	5360	5360	0
44	20250314	182000	177237950	5360	5360	5360	5360	0
45	20250314	181900	177237950	5360	5360	5360	5360	0
46	20250314	181800	177237950	5360	5360	5360	5360	0
47	20250314	181700	177237950	5360	5360	5360	5360	0
48	20250314	181600	177237950	5360	5360	5360	5360	0
49	20250314	181500	177237950	5360	5360	5360	5360	0
50	20250314	181400	177237950	5360	5360	5360	5360	0
51	20250314	181300	177237950	5360	5360	5360	5360	0
52	20250314	181200	177237950	5360	5360	5360	5360	0
53	20250314	181100	177237950	5360	5360	5360	5360	0
54	20250314	181000	177237950	5360	5360	5360	5360	0
55	20250314	180900	177237950	5360	5360	5360	5360	0
56	20250314	180800	177237950	5360	5360	5360	5360	0
57	20250314	180700	177237950	5360	5360	5360	5360	0
58	20250314	180600	177237950	5360	5360	5360	5360	0
59	20250314	180500	177237950	5360	5360	5360	5360	0
60	20250314	180400	177237950	5360	5360	5360	5360	0
61	20250314	180300	177237950	5360	5360	5360	5360	0
62	20250314	180200	177237950	5360	5360	5360	5360	1261
63	20250314	180100	177237950	5360	5360	5360	5360	0
64	20250314	180000	177237950	5360	5360	5360	5360	0
65	20250314	175900	177237950	5360	5360	5360	5360	0
66	20250314	175800	177237950	5360	5360	5360	5360	0
67	20250314	175700	177237950	5360	5360	5360	5360	0
68	20250314	175600	177237950	5360	5360	5360	5360	0
69	20250314	175500	177237950	5360	5360	5360	5360	0
70	20250314	175400	177237950	5360	5360	5360	5360	0
71	20250314	175300	177237950	5360	5360	5360	5360	0
72	20250314	175200	177237950	5360	5360	5360	5360	0
73	20250314	175100	177237950	5360	5360	5360	5360	0
74	20250314	175000	177237950	5360	5360	5360	5360	0
75	20250314	174900	177237950	5360	5360	5360	5360	0
76	20250314	174800	177237950	5360	5360	5360	5360	0
77	20250314	174700	177237950	5360	5360	5360	5360	0
78	20250314	174600	177237950	5360	5360	5360	5360	0
79	20250314	174500	177237950	5360	5360	5360	5360	0
80	20250314	174400	177237950	5360	5360	5360	5360	0
81	20250314	174300	177237950	5360	5360	5360	5360	0
82	20250314	174200	177237950	5360	5360	5360	5360	0
83	20250314	174100	177237950	5360	5360	5360	5360	0
84	20250314	174000	177237950	5360	5360	5360	5360	0
85	20250314	173900	177237950	5360	5360	5360	5360	0
86	20250314	173800	177237950	5360	5360	5360	5360	0
87	20250314	173700	177237950	5360	5360	5360	5360	0
88	20250314	173600	177237950	5360	5360	5360	5360	0
89	20250314	173500	177237950	5360	5360	5360	5360	0
90	20250314	173400	177237950	5360	5360	5360	5360	0
91	20250314	173300	177237950	5360	5360	5360	5360	0
92	20250314	173200	177237950	5360	5360	5360	5360	1261
93	20250314	173100	177237950	5360	5360	5360	5360	0
94	20250314	173000	177237950	5360	5360	5360	5360	0
95	20250314	172900	177237950	5360	5360	5360	5360	0
96	20250314	172800	177237950	5360	5360	5360	5360	0
97	20250314	172700	177237950	5360	5360	5360	5360	0
98	20250314	172600	177237950	5360	5360	5360	5360	0
99	20250314	172500	177237950	5360	5360	5360	5360	0
100	20250314	172400	177237950	5360	5360	5360	5360	0
101	20250314	172300	177237950	5360	5360	5360	5360	0
102	20250314	172200	177237950	5360	5360	5360	5360	0
103	20250314	172100	177237950	5360	5360	5360	5360	0
104	20250314	172000	177237950	5360	5360	5360	5360	0
105	20250314	171900	177237950	5360	5360	5360	5360	0
106	20250314	171800	177237950	5360	5360	5360	5360	0
107	20250314	171700	177237950	5360	5360	5360	5360	0
108	20250314	171600	177237950	5360	5360	5360	5360	0
109	20250314	171500	177237950	5360	5360	5360	5360	0
110	20250314	171400	177237950	5360	5360	5360	5360	0
111	20250314	171300	177237950	5360	5360	5360	5360	0
112	20250314	171200	177237950	5360	5360	5360	5360	0
113	20250314	171100	177237950	5360	5360	5360	5360	0
114	20250314	171000	177237950	5360	5360	5360	5360	0
115	20250314	170900	177237950	5360	5360	5360	5360	0
116	20250314	170800	177237950	5360	5360	5360	5360	0
117	20250314	170700	177237950	5360	5360	5360	5360	0
118	20250314	170600	177237950	5360	5360	5360	5360	0
119	20250314	170500	177237950	5360	5360	5360	5360	0
120	20250314	170400	177237950	5360	5360	5360	5360	0
121	20250314	170300	177237950	5360	5360	5360	5360	0
122	20250314	170200	177237950	5360	5360	5360	5360	1261
123	20250314	170100	177237950	5360	5360	5360	5360	0
124	20250314	170000	177237950	5360	5360	5360	5360	0
125	20250314	165900	177237950	5360	5360	5360	5360	0
126	20250314	165800	177237950	5360	5360	5360	5360	0
127	20250314	165700	177237950	5360	5360	5360	5360	0
128	20250314	165600	177237950	5360	5360	5360	5360	0
129	20250314	165500	177237950	5360	5360	5360	5360	0
130	20250314	165400	177237950	5360	5360	5360	5360	0
131	20250314	165300	177237950	5360	5360	5360	5360	0
132	20250314	165200	177237950	5360	5360	5360	5360	0
133	20250314	165100	177237950	5360	5360	5360	5360	0
134	20250314	165000	177237950	5360	5360	5360	5360	0
135	20250314	164900	177237950	5360	5360	5360	5360	0
136	20250314	164800	177237950	5360	5360	5360	5360	0
137	20250314	164700	177237950	5360	5360	5360	5360	0
138	20250314	164600	177237950	5360	5360	5360	5360	0
139	20250314	164500	177237950	5360	5360	5360	5360	0
140	20250314	164400	177237950	5360	5360	5360	5360	0
141	20250314	164300	177237950	5360	5360	5360	5360	0
142	20250314	164200	177237950	5360	5360	5360	5360	0
143	20250314	164100	177237950	5360	5360	5360	5360	0
144	20250314	164000	177237950	5360	5360	5360	5360	0
145	20250314	163900	177237950	5360	5360	5360	5360	0
146	20250314	163800	177237950	5360	5360	5360	5360	0
147	20250314	163700	177237950	5360	5360	5360	5360	0
148	20250314	163600	177237950	5360	5360	5360	5360	0
149	20250314	163500	177237950	5360	5360	5360	5360	0
150	20250314	163400	177237950	5360	5360	5360	5360	0
151	20250314	163300	177237950	5360	5360	5360	5360	0
152	20250314	163200	177237950	5360	5360	5360	5360	1261
153	20250314	163100	177237950	5360	5360	5360	5360	0
154	20250314	163000	177237950	5360	5360	5360	5360	0
155	20250314	162900	177237950	5360	5360	5360	5360	0
156	20250314	162800	177237950	5360	5360	5360	5360	0
157	20250314	162700	177237950	5360	5360	5360	5360	0
158	20250314	162600	177237950	5360	5360	5360	5360	0
159	20250314	162500	177237950	5360	5360	5360	5360	0
160	20250314	162400	177237950	5360	5360	5360	5360	0
161	20250314	162300	177237950	5360	5360	5360	5360	0
162	20250314	162200	177237950	5360	5360	5360	5360	0
163	20250314	162100	177237950	5360	5360	5360	5360	0
164	20250314	162000	177237950	5360	5360	5360	5360	0
165	20250314	161900	177237950	5360	5360	5360	5360	0
166	20250314	161800	177237950	5360	5360	5360	5360	0
167	20250314	161700	177237950	5360	5360	5360	5360	0
168	20250314	161600	177237950	5360	5360	5360	5360	0
169	20250314	161500	177237950	5360	5360	5360	5360	0
170	20250314	161400	177237950	5360	5360	5360	5360	0
171	20250314	161300	177237950	5360	5360	5360	5360	0
172	20250314	161200	177237950	5360	5360	5360	5360	0
173	20250314	161100	177237950	5360	5360	5360	5360	0
174	20250314	161000	177237950	5360	5360	5360	5360	0
175	20250314	160900	177237950	5360	5360	5360	5360	0
176	20250314	160800	177237950	5360	5360	5360	5360	0
177	20250314	160700	177237950	5360	5360	5360	5360	0
178	20250314	160600	177237950	5360	5360	5360	5360	0
179	20250314	160500	177237950	5360	5360	5360	5360	0
180	20250314	160400	177237950	5360	5360	5360	5360	0
181	20250314	160300	177237950	5360	5360	5360	5360	0
182	20250314	160200	177237950	5360	5360	5360	5360	1261
183	20250314	160100	177237950	5360	5360	5360	5360	0
184	20250314	160000	177237950	5360	5360	5360	5360	0
185	20250314	155900	177237950	5360	5360	5360	5360	0
186	20250314	155800	177237950	5360	5360	5360	5360	0
187	20250314	155700	177237950	5360	5360	5360	5360	0
188	20250314	155600	177237950	5360	5360	5360	5360	0
189	20250314	155500	177237950	5360	5360	5360	5360	0
190	20250314	155400	177237950	5360	5360	5360	5360	0
191	20250314	155300	177237950	5360	5360	5360	5360	0
192	20250314	155200	177237950	5360	5360	5360	5360	0
193	20250314	155100	177237950	5360	5360	5360	5360	0
194	20250314	155000	177237950	5360	5360	5360	5360	0
195	20250314	154900	177237950	5360	5360	5360	5360	0
196	20250314	154800	177237950	5360	5360	5360	5360	0
197	20250314	154700	177237950	5360	5360	5360	5360	0
198	20250314	154600	177237950	5360	5360	5360	5360	0
199	20250314	154500	177237950	5360	5360	5360	5360	0
200	20250314	154400	177237950	5360	5360	5360	5360	0
201	20250314	154300	177237950	5360	5360	5360	5360	0
202	20250314	154200	177237950	5360	5360	5360	5360	0
203	20250314	154100	177237950	5360	5360	5360	5360	0
204	20250314	154000	177237950	5360	5360	5360	5360	0
205	20250314	153900	177237950	5360	5360	5360	5360	0
206	20250314	153800	177237950	5360	5360	5360	5360	0
207	20250314	153700	177237950	5360	5360	5360	5360	0
208	20250314	153600	177237950	5360	5360	5360	5360	0
209	20250314	153500	177237950	5360	5360	5360	5360	0
210	20250314	153400	177237950	5360	5360	5360	5360	0
211	20250314	153300	177237950	5360	5360	5360	5360	0
212	20250314	153200	177237950	5360	5360	5360	5360	1261
213	20250314	153100	177237950	5360	5360	5360	5360	0
214	20250314	153000	177237950	5360	5360	5360	5360	1261
215	20250314	152900	170478990	5360	5360	5360	5360	0
216	20250314	152800	170478990	5360	5360	5360	5360	0
217	20250314	152700	170478990	5360	5360	5360	5360	0
218	20250314	152600	170478990	5360	5360	5360	5360	0
219	20250314	152500	170478990	5360	5360	5360	5360	0
220	20250314	152400	170478990	5360	5360	5360	5360	0
221	20250314	152300	170478990	5360	5360	5360	5360	0
222	20250314	152200	170478990	5360	5360	5360	5360	0
223	20250314	152100	170478990	5360	5360	5360	5360	0
224	20250314	152000	170478990	5360	5360	5360	5360	0
225	20250314	151900	170478990	5360	5320	5360	5320	227
226	20250314	151800	169269640	5360	5330	5360	5330	15
227	20250314	151700	169189480	5330	5350	5360	5330	32
228	20250314	151600	169018020	5360	5360	5360	5360	0
229	20250314	151500	169018020	5360	5330	5360	5330	90
230	20250314	151400	168536700	5330	5330	5330	5330	0
231	20250314	151300	168536700	5330	5350	5350	5320	16
232	20250314	151200	168451270	5360	5360	5360	5360	0
233	20250314	151100	168451270	5360	5360	5360	5360	0
234	20250314	151000	168451270	5360	5340	5360	5320	351
235	20250314	150900	166581430	5350	5350	5350	5350	19
236	20250314	150800	166479780	5350	5350	5350	5350	0
237	20250314	150700	166479780	5350	5350	5350	5350	2
238	20250314	150600	166469080	5360	5360	5360	5360	0
239	20250314	150500	166469080	5360	5350	5360	5350	50
240	20250314	150400	166201550	5350	5340	5360	5340	209
241	20250314	150300	165083380	5350	5340	5350	5340	2
242	20250314	150200	165072690	5350	5350	5350	5350	0
243	20250314	150100	165072690	5350	5350	5350	5350	0
244	20250314	150000	165072690	5350	5350	5350	5350	0
245	20250314	145900	165072690	5350	5350	5350	5350	0
246	20250314	145800	165072690	5350	5350	5350	5350	0
247	20250314	145700	165072690	5350	5350	5350	5350	0
248	20250314	145600	165072690	5350	5350	5350	5350	0
249	20250314	145500	165072690	5350	5350	5350	5350	0
250	20250314	145400	165072690	5350	5340	5350	5340	4
251	20250314	145300	165051310	5340	5340	5340	5340	0
252	20250314	145200	165051310	5340	5340	5340	5340	2
253	20250314	145100	165040630	5340	5340	5340	5340	0
254	20250314	145000	165040630	5340	5340	5340	5340	0
255	20250314	144900	165040630	5340	5340	5340	5340	115
256	20250314	144800	164426530	5340	5320	5340	5320	22
257	20250314	144700	164309450	5340	5340	5340	5340	0
258	20250314	144600	164309450	5340	5340	5340	5340	0
259	20250314	144500	164309450	5340	5340	5340	5340	1
260	20250314	144400	164304110	5320	5320	5320	5320	32
261	20250314	144300	164133870	5330	5330	5330	5330	96
262	20250314	144200	163622190	5340	5340	5340	5340	0
263	20250314	144100	163622190	5340	5340	5340	5340	0
264	20250314	144000	163622190	5340	5340	5340	5340	0
265	20250314	143900	163622190	5340	5340	5340	5340	0
266	20250314	143800	163622190	5340	5340	5340	5340	0
267	20250314	143700	163622190	5340	5340	5340	5340	18
268	20250314	143600	163526070	5340	5340	5340	5340	0
269	20250314	143500	163526070	5340	5340	5340	5340	0
270	20250314	143400	163526070	5340	5340	5340	5340	0
271	20250314	143300	163526070	5340	5340	5340	5340	0
272	20250314	143200	163526070	5340	5340	5340	5340	0
273	20250314	143100	163526070	5340	5340	5340	5340	0
274	20250314	143000	163526070	5340	5340	5340	5340	0
275	20250314	142900	163526070	5340	5340	5340	5340	0
276	20250314	142800	163526070	5340	5340	5340	5340	0
277	20250314	142700	163526070	5340	5340	5340	5340	0
278	20250314	142600	163526070	5340	5340	5340	5340	10
279	20250314	142500	163472670	5350	5350	5350	5350	0
280	20250314	142400	163472670	5350	5340	5350	5340	2
281	20250314	142300	163461980	5320	5320	5320	5320	0
282	20250314	142200	163461980	5320	5320	5320	5320	0
283	20250314	142100	163461980	5320	5320	5320	5320	4
284	20250314	142000	163440700	5340	5340	5340	5340	0
285	20250314	141900	163440700	5340	5340	5340	5340	0
286	20250314	141800	163440700	5340	5340	5340	5320	102
287	20250314	141700	162898020	5340	5340	5340	5340	1
288	20250314	141600	162892680	5330	5320	5330	5320	306
289	20250314	141500	161264570	5330	5330	5330	5330	12
290	20250314	141400	161200610	5330	5330	5330	5330	10
291	20250314	141300	161147310	5330	5330	5330	5330	321
292	20250314	141200	159436380	5360	5350	5360	5350	2
293	20250314	141100	159425670	5330	5330	5330	5330	0
294	20250314	141000	159425670	5330	5330	5330	5330	25
295	20250314	140900	159292420	5360	5360	5360	5360	0
296	20250314	140800	159292420	5360	5360	5360	5360	0
297	20250314	140700	159292420	5360	5360	5360	5360	0
298	20250314	140600	159292420	5360	5360	5360	5360	0
299	20250314	140500	159292420	5360	5330	5360	5330	88
300	20250314	140400	158823310	5350	5350	5350	5350	0
301	20250314	140300	158823310	5350	5350	5350	5350	0
302	20250314	140200	158823310	5350	5350	5350	5350	0
303	20250314	140100	158823310	5350	5350	5350	5350	31
304	20250314	140000	158657460	5350	5350	5350	5350	0
305	20250314	135900	158657460	5350	5350	5350	5350	0
306	20250314	135800	158657460	5350	5350	5350	5350	25
307	20250314	135700	158523710	5360	5360	5360	5360	0
308	20250314	135600	158523710	5360	5360	5360	5360	0
309	20250314	135500	158523710	5360	5360	5360	5360	0
310	20250314	135400	158523710	5360	5360	5360	5360	0
311	20250314	135300	158523710	5360	5360	5360	5360	0
312	20250314	135200	158523710	5360	5360	5360	5360	0
313	20250314	135100	158523710	5360	5360	5360	5360	0
314	20250314	135000	158523710	5360	5340	5360	5340	525
315	20250314	134900	155719600	5350	5350	5350	5350	0
316	20250314	134800	155719600	5350	5350	5350	5350	0
317	20250314	134700	155719600	5350	5350	5350	5350	0
318	20250314	134600	155719600	5350	5350	5350	5350	0
319	20250314	134500	155719600	5350	5350	5350	5350	0
320	20250314	134400	155719600	5350	5350	5350	5350	1
321	20250314	134300	155714250	5350	5350	5350	5350	0
322	20250314	134200	155714250	5350	5350	5350	5350	0
323	20250314	134100	155714250	5350	5350	5350	5350	0
324	20250314	134000	155714250	5350	5350	5350	5350	58
325	20250314	133900	155403950	5360	5360	5360	5360	0
326	20250314	133800	155403950	5360	5360	5360	5360	1
327	20250314	133700	155398590	5360	5360	5360	5360	0
328	20250314	133600	155398590	5360	5360	5360	5360	1
329	20250314	133500	155393230	5350	5350	5350	5350	0
330	20250314	133400	155393230	5350	5350	5350	5350	0
331	20250314	133300	155393230	5350	5350	5350	5350	0
332	20250314	133200	155393230	5350	5350	5350	5350	0
333	20250314	133100	155393230	5350	5350	5350	5350	0
334	20250314	133000	155393230	5350	5350	5350	5350	0
335	20250314	132900	155393230	5350	5350	5350	5350	1
336	20250314	132800	155387880	5360	5360	5360	5360	0
337	20250314	132700	155387880	5360	5350	5360	5350	7
338	20250314	132600	155350420	5350	5350	5350	5350	0
339	20250314	132500	155350420	5350	5350	5350	5350	0
340	20250314	132400	155350420	5350	5350	5350	5350	1
341	20250314	132300	155345070	5350	5350	5350	5350	30
342	20250314	132200	155184570	5350	5350	5350	5350	0
343	20250314	132100	155184570	5350	5350	5350	5350	0
344	20250314	132000	155184570	5350	5350	5350	5350	1
345	20250314	131900	155179220	5360	5360	5360	5360	1
346	20250314	131800	155173860	5350	5350	5350	5350	0
347	20250314	131700	155173860	5350	5350	5350	5350	0
348	20250314	131600	155173860	5350	5350	5350	5350	16
349	20250314	131500	155088260	5350	5350	5350	5350	200
350	20250314	131400	154018260	5350	5350	5350	5350	0
351	20250314	131300	154018260	5350	5350	5350	5350	0
352	20250314	131200	154018260	5350	5350	5350	5350	0
353	20250314	131100	154018260	5350	5350	5350	5350	0
354	20250314	131000	154018260	5350	5350	5350	5350	82
355	20250314	130900	153579560	5350	5350	5350	5350	0
356	20250314	130800	153579560	5350	5350	5350	5350	1
357	20250314	130700	153574210	5340	5340	5340	5340	0
358	20250314	130600	153574210	5340	5340	5340	5340	0
359	20250314	130500	153574210	5340	5340	5340	5340	62
360	20250314	130400	153243130	5340	5340	5340	5340	0
361	20250314	130300	153243130	5340	5340	5340	5340	0
362	20250314	130200	153243130	5340	5340	5340	5340	0
363	20250314	130100	153243130	5340	5340	5340	5340	0
364	20250314	130000	153243130	5340	5340	5340	5340	0
365	20250314	125900	153243130	5340	5340	5340	5340	0
366	20250314	125800	153243130	5340	5340	5340	5340	0
367	20250314	125700	153243130	5340	5340	5340	5340	0
368	20250314	125600	153243130	5340	5340	5340	5340	1
369	20250314	125500	153237790	5340	5340	5340	5340	30
370	20250314	125400	153077590	5330	5330	5330	5330	0
371	20250314	125300	153077590	5330	5330	5330	5330	0
372	20250314	125200	153077590	5330	5340	5340	5320	2316
373	20250314	125100	140750810	5340	5340	5340	5340	521
374	20250314	125000	137968670	5360	5360	5360	5360	0
375	20250314	124900	137968670	5360	5360	5360	5360	0
376	20250314	124800	137968670	5360	5360	5360	5360	0
377	20250314	124700	137968670	5360	5360	5360	5360	0
378	20250314	124600	137968670	5360	5360	5360	5360	0
379	20250314	124500	137968670	5360	5360	5360	5360	0
380	20250314	124400	137968670	5360	5360	5360	5360	0
381	20250314	124300	137968670	5360	5360	5360	5360	0
382	20250314	124200	137968670	5360	5360	5360	5360	1
383	20250314	124100	137963310	5340	5340	5340	5340	0
384	20250314	124000	137963310	5340	5340	5340	5340	0
385	20250314	123900	137963310	5340	5340	5340	5340	0
386	20250314	123800	137963310	5340	5350	5350	5340	100
387	20250314	123700	137428690	5360	5360	5360	5360	0
388	20250314	123600	137428690	5360	5360	5360	5360	0
389	20250314	123500	137428690	5360	5360	5360	5360	1
390	20250314	123400	137423330	5360	5360	5360	5360	0
391	20250314	123300	137423330	5360	5360	5360	5360	0
392	20250314	123200	137423330	5360	5360	5360	5360	0
393	20250314	123100	137423330	5360	5360	5360	5360	0
394	20250314	123000	137423330	5360	5360	5360	5360	0
395	20250314	122900	137423330	5360	5360	5360	5360	0
396	20250314	122800	137423330	5360	5360	5360	5360	0
397	20250314	122700	137423330	5360	5360	5360	5360	0
398	20250314	122600	137423330	5360	5360	5360	5360	0
399	20250314	122500	137423330	5360	5360	5360	5360	0
400	20250314	122400	137423330	5360	5360	5360	5360	0
401	20250314	122300	137423330	5360	5360	5360	5360	0
402	20250314	122200	137423330	5360	5360	5360	5360	0
403	20250314	122100	137423330	5360	5360	5360	5360	0
404	20250314	122000	137423330	5360	5360	5360	5360	3
405	20250314	121900	137407250	5350	5350	5350	5350	0
406	20250314	121800	137407250	5350	5350	5350	5350	0
407	20250314	121700	137407250	5350	5350	5350	5350	10
408	20250314	121600	137353750	5350	5350	5350	5350	0
409	20250314	121500	137353750	5350	5350	5350	5350	0
410	20250314	121400	137353750	5350	5350	5350	5350	23
411	20250314	121300	137230700	5350	5350	5350	5350	1
412	20250314	121200	137225350	5340	5340	5340	5340	0
413	20250314	121100	137225350	5340	5340	5340	5340	0
414	20250314	121000	137225350	5340	5340	5340	5340	0
415	20250314	120900	137225350	5340	5340	5340	5340	0
416	20250314	120800	137225350	5340	5340	5340	5340	0
417	20250314	120700	137225350	5340	5340	5340	5340	0
418	20250314	120600	137225350	5340	5340	5340	5340	0
419	20250314	120500	137225350	5340	5340	5340	5340	0
420	20250314	120400	137225350	5340	5340	5340	5340	45
421	20250314	120300	136985050	5340	5340	5340	5340	0
422	20250314	120200	136985050	5340	5340	5340	5340	0
423	20250314	120100	136985050	5340	5340	5340	5340	0
424	20250314	120000	136985050	5340	5340	5340	5340	0
425	20250314	115900	136985050	5340	5340	5340	5340	0
426	20250314	115800	136985050	5340	5340	5340	5340	0
427	20250314	115700	136985050	5340	5360	5360	5340	60
428	20250314	115600	136664250	5360	5360	5360	5360	1
429	20250314	115500	136658890	5380	5360	5380	5360	9
430	20250314	115400	136610590	5360	5350	5360	5350	19
431	20250314	115300	136508770	5350	5350	5350	5350	1201
432	20250314	115200	130083420	5350	5350	5350	5350	0
433	20250314	115100	130083420	5350	5350	5350	5350	0
434	20250314	115000	130083420	5350	5350	5350	5350	0
435	20250314	114900	130083420	5350	5350	5350	5350	0
436	20250314	114800	130083420	5350	5350	5350	5350	0
437	20250314	114700	130083420	5350	5350	5350	5350	0
438	20250314	114600	130083420	5350	5350	5350	5350	1
439	20250314	114500	130078070	5340	5340	5340	5340	0
440	20250314	114400	130078070	5340	5340	5340	5340	0
441	20250314	114300	130078070	5340	5340	5340	5340	0
442	20250314	114200	130078070	5340	5340	5340	5340	0
443	20250314	114100	130078070	5340	5340	5340	5340	6
444	20250314	114000	130046030	5340	5340	5340	5340	0
445	20250314	113900	130046030	5340	5320	5350	5320	22
446	20250314	113800	129928720	5340	5330	5340	5310	1003
447	20250314	113700	124596680	5340	5340	5340	5340	0
448	20250314	113600	124596680	5340	5340	5340	5340	1
449	20250314	113500	124591340	5350	5350	5350	5350	0
450	20250314	113400	124591340	5350	5350	5350	5350	0
451	20250314	113300	124591340	5350	5330	5350	5330	357
452	20250314	113200	122684960	5340	5330	5340	5330	3
453	20250314	113100	122668960	5320	5330	5350	5310	2808
454	20250314	113000	107728170	5350	5350	5350	5350	0
455	20250314	112900	107728170	5350	5350	5350	5350	0
456	20250314	112800	107728170	5350	5350	5350	5350	0
457	20250314	112700	107728170	5350	5350	5350	5350	0
458	20250314	112600	107728170	5350	5350	5350	5350	0
459	20250314	112500	107728170	5350	5350	5350	5350	0
460	20250314	112400	107728170	5350	5350	5350	5350	200
461	20250314	112300	106658170	5350	5350	5350	5350	0
462	20250314	112200	106658170	5350	5350	5350	5350	1
463	20250314	112100	106652820	5330	5340	5340	5330	211
464	20250314	112000	105528030	5350	5350	5350	5350	0
465	20250314	111900	105528030	5350	5350	5350	5350	300
466	20250314	111800	103923030	5350	5350	5350	5350	0
467	20250314	111700	103923030	5350	5350	5350	5350	1
468	20250314	111600	103917680	5330	5330	5330	5330	0
469	20250314	111500	103917680	5330	5340	5340	5330	200
470	20250314	111400	102850780	5350	5350	5350	5350	0
471	20250314	111300	102850780	5350	5350	5350	5350	0
472	20250314	111200	102850780	5350	5350	5350	5350	0
473	20250314	111100	102850780	5350	5350	5350	5350	0
474	20250314	111000	102850780	5350	5350	5350	5350	1
475	20250314	110900	102845430	5330	5330	5330	5330	1200
476	20250314	110800	96449430	5330	5330	5330	5330	0
477	20250314	110700	96449430	5330	5330	5330	5330	2
478	20250314	110600	96438770	5350	5350	5350	5350	0
479	20250314	110500	96438770	5350	5350	5350	5350	0
480	20250314	110400	96438770	5350	5350	5350	5350	2
481	20250314	110300	96428070	5340	5340	5340	5340	0
482	20250314	110200	96428070	5340	5340	5340	5340	0
483	20250314	110100	96428070	5340	5340	5340	5340	0
484	20250314	110000	96428070	5340	5340	5340	5340	0
485	20250314	105900	96428070	5340	5340	5340	5340	856
486	20250314	105800	91857030	5340	5340	5340	5340	30
487	20250314	105700	91696830	5350	5350	5350	5350	5
488	20250314	105600	91670080	5350	5350	5350	5350	0
489	20250314	105500	91670080	5350	5350	5350	5350	11
490	20250314	105400	91611230	5340	5340	5340	5340	0
491	20250314	105300	91611230	5340	5340	5340	5340	0
492	20250314	105200	91611230	5340	5340	5340	5340	23
493	20250314	105100	91488410	5350	5350	5350	5350	35
494	20250314	105000	91301160	5350	5350	5350	5350	1
495	20250314	104900	91295810	5350	5350	5350	5350	0
496	20250314	104800	91295810	5350	5350	5350	5350	0
497	20250314	104700	91295810	5350	5350	5350	5350	343
498	20250314	104600	89460760	5360	5360	5360	5360	0
499	20250314	104500	89460760	5360	5360	5360	5360	0
500	20250314	104400	89460760	5360	5360	5360	5360	0
501	20250314	104300	89460760	5360	5360	5360	5360	1
502	20250314	104200	89455400	5340	5340	5340	5340	0
503	20250314	104100	89455400	5340	5340	5340	5340	9
504	20250314	104000	89407340	5360	5360	5360	5360	0
505	20250314	103900	89407340	5360	5360	5360	5360	0
506	20250314	103800	89407340	5360	5360	5360	5360	0
507	20250314	103700	89407340	5360	5360	5360	5360	0
508	20250314	103600	89407340	5360	5360	5360	5360	0
509	20250314	103500	89407340	5360	5360	5360	5360	0
510	20250314	103400	89407340	5360	5360	5360	5360	0
511	20250314	103300	89407340	5360	5360	5360	5360	0
512	20250314	103200	89407340	5360	5360	5360	5360	0
513	20250314	103100	89407340	5360	5360	5360	5360	0
514	20250314	103000	89407340	5360	5360	5360	5360	0
515	20250314	102900	89407340	5360	5360	5360	5360	1
516	20250314	102800	89401980	5360	5360	5360	5360	27
517	20250314	102700	89257260	5340	5360	5360	5340	982
518	20250314	102600	84001160	5380	5380	5380	5380	0
519	20250314	102500	84001160	5380	5380	5380	5380	0
520	20250314	102400	84001160	5380	5380	5380	5380	0
521	20250314	102300	84001160	5380	5360	5380	5360	10
522	20250314	102200	83947540	5360	5360	5360	5360	24
523	20250314	102100	83818900	5370	5370	5370	5370	0
524	20250314	102000	83818900	5370	5370	5370	5370	0
525	20250314	101900	83818900	5370	5370	5370	5370	10
526	20250314	101800	83765200	5380	5370	5380	5370	11
527	20250314	101700	83706120	5380	5370	5380	5370	7
528	20250314	101600	83668520	5370	5370	5370	5370	4
529	20250314	101500	83647040	5370	5370	5370	5370	2
530	20250314	101400	83636300	5370	5370	5370	5370	1
531	20250314	101300	83630930	5370	5370	5370	5370	81
532	20250314	101200	83195960	5380	5380	5380	5380	0
533	20250314	101100	83195960	5380	5380	5380	5380	0
534	20250314	101000	83195960	5380	5380	5380	5380	0
535	20250314	100900	83195960	5380	5380	5380	5380	0
536	20250314	100800	83195960	5380	5370	5380	5370	203
537	20250314	100700	82105820	5390	5380	5390	5360	101
538	20250314	100600	81563840	5390	5390	5390	5380	101
539	20250314	100500	81020330	5400	5400	5400	5400	0
540	20250314	100400	81020330	5400	5400	5400	5400	0
541	20250314	100300	81020330	5400	5400	5400	5400	0
542	20250314	100200	81020330	5400	5390	5400	5380	9
543	20250314	100100	80971850	5400	5400	5400	5390	4
544	20250314	100000	80950270	5390	5390	5390	5390	3
545	20250314	095900	80934100	5390	5390	5390	5390	0
546	20250314	095800	80934100	5390	5390	5390	5390	578
547	20250314	095700	77818680	5410	5410	5410	5410	0
548	20250314	095600	77818680	5410	5410	5410	5410	0
549	20250314	095500	77818680	5410	5390	5410	5390	3
550	20250314	095400	77802490	5390	5390	5390	5390	1
551	20250314	095300	77797100	5410	5410	5410	5410	0
552	20250314	095200	77797100	5410	5410	5410	5410	0
553	20250314	095100	77797100	5410	5410	5410	5410	0
554	20250314	095000	77797100	5410	5410	5410	5410	0
555	20250314	094900	77797100	5410	5410	5410	5410	0
556	20250314	094800	77797100	5410	5410	5410	5410	0
557	20250314	094700	77797100	5410	5400	5410	5400	312
558	20250314	094600	76112290	5400	5410	5410	5400	600
559	20250314	094500	72867290	5420	5420	5420	5420	0
560	20250314	094400	72867290	5420	5420	5420	5420	1
561	20250314	094300	72861870	5430	5430	5430	5430	0
562	20250314	094200	72861870	5430	5420	5430	5410	145
563	20250314	094100	72075630	5410	5410	5410	5410	0
564	20250314	094000	72075630	5410	5410	5410	5410	0
565	20250314	093900	72075630	5410	5400	5420	5400	16
566	20250314	093800	71989150	5410	5410	5410	5410	20
567	20250314	093700	71880950	5410	5410	5410	5410	10
568	20250314	093600	71826850	5410	5410	5410	5410	30
569	20250314	093500	71664550	5420	5420	5420	5420	0
570	20250314	093400	71664550	5420	5420	5420	5410	12
571	20250314	093300	71599610	5420	5410	5420	5410	16
572	20250314	093200	71513040	5420	5400	5420	5390	347
573	20250314	093100	69639670	5400	5400	5400	5400	79
574	20250314	093000	69213070	5390	5400	5400	5390	843
575	20250314	092900	64669130	5400	5410	5410	5400	303
576	20250314	092800	63032480	5420	5420	5420	5420	1
577	20250314	092700	63027060	5410	5410	5410	5410	18
578	20250314	092600	62929680	5420	5420	5420	5420	13
579	20250314	092500	62859220	5410	5420	5420	5410	9
580	20250314	092400	62810460	5420	5420	5420	5420	0
581	20250314	092300	62810460	5420	5420	5420	5420	95
582	20250314	092200	62295560	5420	5410	5420	5410	121
583	20250314	092100	61640150	5410	5410	5410	5410	1
584	20250314	092000	61634740	5430	5430	5430	5430	0
585	20250314	091900	61634740	5430	5410	5430	5410	1356
586	20250314	091800	54298740	5440	5440	5440	5440	0
587	20250314	091700	54298740	5440	5410	5440	5410	12
588	20250314	091600	54233780	5410	5410	5410	5410	0
589	20250314	091500	54233780	5410	5410	5410	5410	249
590	20250314	091400	52886690	5410	5430	5430	5410	1632
591	20250314	091300	44027550	5460	5440	5460	5440	502
592	20250314	091200	41291690	5450	5450	5450	5450	1
593	20250314	091100	41286240	5440	5420	5450	5420	877
594	20250314	091000	36522310	5430	5430	5430	5430	82
595	20250314	090900	36077050	5440	5410	5440	5410	1209
596	20250314	090800	29522080	5420	5400	5420	5400	11
597	20250314	090700	29462500	5390	5390	5390	5390	0
598	20250314	090600	29462500	5390	5390	5390	5390	0
599	20250314	090500	29462500	5390	5380	5390	5380	1332
600	20250314	090400	22292310	5340	5380	5380	5340	898
601	20250314	090300	17480590	5380	5380	5380	5380	0
602	20250314	090200	17480590	5380	5380	5380	5380	0
603	20250314	090100	17480590	5380	5370	5380	5370	2710
604	20250314	090000	2927820	5350	5340	5350	5340	548