KissMeData/053580/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	193800	575452460	9990	9990	9990	9990	673
3	20250314	193700	575452460	9990	9990	9990	9990	0
4	20250314	193600	575452460	9990	9990	9990	9990	0
5	20250314	193500	575452460	9990	9990	9990	9990	0
6	20250314	193400	575452460	9990	9990	9990	9990	0
7	20250314	193300	575452460	9990	9990	9990	9990	0
8	20250314	193200	575452460	9990	9990	9990	9990	0
9	20250314	193100	575452460	9990	9990	9990	9990	0
10	20250314	193000	575452460	9990	9990	9990	9990	0
11	20250314	192900	575452460	9990	9990	9990	9990	0
12	20250314	192800	575452460	9990	9990	9990	9990	0
13	20250314	192700	575452460	9990	9990	9990	9990	0
14	20250314	192600	575452460	9990	9990	9990	9990	0
15	20250314	192500	575452460	9990	9990	9990	9990	0
16	20250314	192400	575452460	9990	9990	9990	9990	0
17	20250314	192300	575452460	9990	9990	9990	9990	0
18	20250314	192200	575452460	9990	9990	9990	9990	0
19	20250314	192100	575452460	9990	9990	9990	9990	0
20	20250314	192000	575452460	9990	9990	9990	9990	0
21	20250314	191900	575452460	9990	9990	9990	9990	0
22	20250314	191800	575452460	9990	9990	9990	9990	0
23	20250314	191700	575452460	9990	9990	9990	9990	0
24	20250314	191600	575452460	9990	9990	9990	9990	0
25	20250314	191500	575452460	9990	9990	9990	9990	0
26	20250314	191400	575452460	9990	9990	9990	9990	0
27	20250314	191300	575452460	9990	9990	9990	9990	0
28	20250314	191200	575452460	9990	9990	9990	9990	0
29	20250314	191100	575452460	9990	9990	9990	9990	0
30	20250314	191000	575452460	9990	9990	9990	9990	0
31	20250314	190900	575452460	9990	9990	9990	9990	0
32	20250314	190800	575452460	9990	9990	9990	9990	673
33	20250314	190700	575452460	9990	9990	9990	9990	0
34	20250314	190600	575452460	9990	9990	9990	9990	0
35	20250314	190500	575452460	9990	9990	9990	9990	0
36	20250314	190400	575452460	9990	9990	9990	9990	0
37	20250314	190300	575452460	9990	9990	9990	9990	0
38	20250314	190200	575452460	9990	9990	9990	9990	0
39	20250314	190100	575452460	9990	9990	9990	9990	0
40	20250314	190000	575452460	9990	9990	9990	9990	0
41	20250314	185900	575452460	9990	9990	9990	9990	0
42	20250314	185800	575452460	9990	9990	9990	9990	0
43	20250314	185700	575452460	9990	9990	9990	9990	0
44	20250314	185600	575452460	9990	9990	9990	9990	0
45	20250314	185500	575452460	9990	9990	9990	9990	0
46	20250314	185400	575452460	9990	9990	9990	9990	0
47	20250314	185300	575452460	9990	9990	9990	9990	0
48	20250314	185200	575452460	9990	9990	9990	9990	0
49	20250314	185100	575452460	9990	9990	9990	9990	0
50	20250314	185000	575452460	9990	9990	9990	9990	0
51	20250314	184900	575452460	9990	9990	9990	9990	0
52	20250314	184800	575452460	9990	9990	9990	9990	0
53	20250314	184700	575452460	9990	9990	9990	9990	0
54	20250314	184600	575452460	9990	9990	9990	9990	0
55	20250314	184500	575452460	9990	9990	9990	9990	0
56	20250314	184400	575452460	9990	9990	9990	9990	0
57	20250314	184300	575452460	9990	9990	9990	9990	0
58	20250314	184200	575452460	9990	9990	9990	9990	0
59	20250314	184100	575452460	9990	9990	9990	9990	0
60	20250314	184000	575452460	9990	9990	9990	9990	0
61	20250314	183900	575452460	9990	9990	9990	9990	0
62	20250314	183800	575452460	9990	9990	9990	9990	673
63	20250314	183700	575452460	9990	9990	9990	9990	0
64	20250314	183600	575452460	9990	9990	9990	9990	0
65	20250314	183500	575452460	9990	9990	9990	9990	0
66	20250314	183400	575452460	9990	9990	9990	9990	0
67	20250314	183300	575452460	9990	9990	9990	9990	0
68	20250314	183200	575452460	9990	9990	9990	9990	0
69	20250314	183100	575452460	9990	9990	9990	9990	0
70	20250314	183000	575452460	9990	9990	9990	9990	0
71	20250314	182900	575452460	9990	9990	9990	9990	0
72	20250314	182800	575452460	9990	9990	9990	9990	0
73	20250314	182700	575452460	9990	9990	9990	9990	0
74	20250314	182600	575452460	9990	9990	9990	9990	0
75	20250314	182500	575452460	9990	9990	9990	9990	0
76	20250314	182400	575452460	9990	9990	9990	9990	0
77	20250314	182300	575452460	9990	9990	9990	9990	0
78	20250314	182200	575452460	9990	9990	9990	9990	0
79	20250314	182100	575452460	9990	9990	9990	9990	0
80	20250314	182000	575452460	9990	9990	9990	9990	0
81	20250314	181900	575452460	9990	9990	9990	9990	0
82	20250314	181800	575452460	9990	9990	9990	9990	0
83	20250314	181700	575452460	9990	9990	9990	9990	0
84	20250314	181600	575452460	9990	9990	9990	9990	0
85	20250314	181500	575452460	9990	9990	9990	9990	0
86	20250314	181400	575452460	9990	9990	9990	9990	0
87	20250314	181300	575452460	9990	9990	9990	9990	0
88	20250314	181200	575452460	9990	9990	9990	9990	0
89	20250314	181100	575452460	9990	9990	9990	9990	0
90	20250314	181000	575452460	9990	9990	9990	9990	0
91	20250314	180900	575452460	9990	9990	9990	9990	0
92	20250314	180800	575452460	9990	9990	9990	9990	673
93	20250314	180700	575452460	9990	9990	9990	9990	0
94	20250314	180600	575452460	9990	9990	9990	9990	0
95	20250314	180500	575452460	9990	9990	9990	9990	0
96	20250314	180400	575452460	9990	9990	9990	9990	0
97	20250314	180300	575452460	9990	9990	9990	9990	0
98	20250314	180200	575452460	9990	9990	9990	9990	0
99	20250314	180100	575452460	9990	9990	9990	9990	0
100	20250314	180000	575452460	9990	9990	9990	9990	0
101	20250314	175900	575452460	9990	9990	9990	9990	0
102	20250314	175800	575452460	9990	9990	9990	9990	0
103	20250314	175700	575452460	9990	9990	9990	9990	0
104	20250314	175600	575452460	9990	9990	9990	9990	0
105	20250314	175500	575452460	9990	9990	9990	9990	0
106	20250314	175400	575452460	9990	9990	9990	9990	0
107	20250314	175300	575452460	9990	9990	9990	9990	0
108	20250314	175200	575452460	9990	9990	9990	9990	0
109	20250314	175100	575452460	9990	9990	9990	9990	0
110	20250314	175000	575452460	9990	9990	9990	9990	0
111	20250314	174900	575452460	9990	9990	9990	9990	0
112	20250314	174800	575452460	9990	9990	9990	9990	0
113	20250314	174700	575452460	9990	9990	9990	9990	0
114	20250314	174600	575452460	9990	9990	9990	9990	0
115	20250314	174500	575452460	9990	9990	9990	9990	0
116	20250314	174400	575452460	9990	9990	9990	9990	0
117	20250314	174300	575452460	9990	9990	9990	9990	0
118	20250314	174200	575452460	9990	9990	9990	9990	0
119	20250314	174100	575452460	9990	9990	9990	9990	0
120	20250314	174000	575452460	9990	9990	9990	9990	0
121	20250314	173900	575452460	9990	9990	9990	9990	0
122	20250314	173800	575452460	9990	9990	9990	9990	673
123	20250314	173700	575452460	9990	9990	9990	9990	0
124	20250314	173600	575452460	9990	9990	9990	9990	0
125	20250314	173500	575452460	9990	9990	9990	9990	0
126	20250314	173400	575452460	9990	9990	9990	9990	0
127	20250314	173300	575452460	9990	9990	9990	9990	0
128	20250314	173200	575452460	9990	9990	9990	9990	0
129	20250314	173100	575452460	9990	9990	9990	9990	0
130	20250314	173000	575452460	9990	9990	9990	9990	0
131	20250314	172900	575452460	9990	9990	9990	9990	0
132	20250314	172800	575452460	9990	9990	9990	9990	0
133	20250314	172700	575452460	9990	9990	9990	9990	0
134	20250314	172600	575452460	9990	9990	9990	9990	0
135	20250314	172500	575452460	9990	9990	9990	9990	0
136	20250314	172400	575452460	9990	9990	9990	9990	0
137	20250314	172300	575452460	9990	9990	9990	9990	0
138	20250314	172200	575452460	9990	9990	9990	9990	0
139	20250314	172100	575452460	9990	9990	9990	9990	0
140	20250314	172000	575452460	9990	9990	9990	9990	0
141	20250314	171900	575452460	9990	9990	9990	9990	0
142	20250314	171800	575452460	9990	9990	9990	9990	0
143	20250314	171700	575452460	9990	9990	9990	9990	0
144	20250314	171600	575452460	9990	9990	9990	9990	0
145	20250314	171500	575452460	9990	9990	9990	9990	0
146	20250314	171400	575452460	9990	9990	9990	9990	0
147	20250314	171300	575452460	9990	9990	9990	9990	0
148	20250314	171200	575452460	9990	9990	9990	9990	0
149	20250314	171100	575452460	9990	9990	9990	9990	0
150	20250314	171000	575452460	9990	9990	9990	9990	0
151	20250314	170900	575452460	9990	9990	9990	9990	0
152	20250314	170800	575452460	9990	9990	9990	9990	673
153	20250314	170700	575452460	9990	9990	9990	9990	0
154	20250314	170600	575452460	9990	9990	9990	9990	0
155	20250314	170500	575452460	9990	9990	9990	9990	0
156	20250314	170400	575452460	9990	9990	9990	9990	0
157	20250314	170300	575452460	9990	9990	9990	9990	0
158	20250314	170200	575452460	9990	9990	9990	9990	0
159	20250314	170100	575452460	9990	9990	9990	9990	0
160	20250314	170000	575452460	9990	9990	9990	9990	0
161	20250314	165900	575452460	9990	9990	9990	9990	0
162	20250314	165800	575452460	9990	9990	9990	9990	0
163	20250314	165700	575452460	9990	9990	9990	9990	0
164	20250314	165600	575452460	9990	9990	9990	9990	0
165	20250314	165500	575452460	9990	9990	9990	9990	0
166	20250314	165400	575452460	9990	9990	9990	9990	0
167	20250314	165300	575452460	9990	9990	9990	9990	0
168	20250314	165200	575452460	9990	9990	9990	9990	0
169	20250314	165100	575452460	9990	9990	9990	9990	0
170	20250314	165000	575452460	9990	9990	9990	9990	0
171	20250314	164900	575452460	9990	9990	9990	9990	0
172	20250314	164800	575452460	9990	9990	9990	9990	0
173	20250314	164700	575452460	9990	9990	9990	9990	0
174	20250314	164600	575452460	9990	9990	9990	9990	0
175	20250314	164500	575452460	9990	9990	9990	9990	0
176	20250314	164400	575452460	9990	9990	9990	9990	0
177	20250314	164300	575452460	9990	9990	9990	9990	0
178	20250314	164200	575452460	9990	9990	9990	9990	0
179	20250314	164100	575452460	9990	9990	9990	9990	0
180	20250314	164000	575452460	9990	9990	9990	9990	0
181	20250314	163900	575452460	9990	9990	9990	9990	0
182	20250314	163800	575452460	9990	9990	9990	9990	673
183	20250314	163700	575452460	9990	9990	9990	9990	0
184	20250314	163600	575452460	9990	9990	9990	9990	0
185	20250314	163500	575452460	9990	9990	9990	9990	0
186	20250314	163400	575452460	9990	9990	9990	9990	0
187	20250314	163300	575452460	9990	9990	9990	9990	0
188	20250314	163200	575452460	9990	9990	9990	9990	0
189	20250314	163100	575452460	9990	9990	9990	9990	0
190	20250314	163000	575452460	9990	9990	9990	9990	0
191	20250314	162900	575452460	9990	9990	9990	9990	0
192	20250314	162800	575452460	9990	9990	9990	9990	0
193	20250314	162700	575452460	9990	9990	9990	9990	0
194	20250314	162600	575452460	9990	9990	9990	9990	0
195	20250314	162500	575452460	9990	9990	9990	9990	0
196	20250314	162400	575452460	9990	9990	9990	9990	0
197	20250314	162300	575452460	9990	9990	9990	9990	0
198	20250314	162200	575452460	9990	9990	9990	9990	0
199	20250314	162100	575452460	9990	9990	9990	9990	0
200	20250314	162000	575452460	9990	9990	9990	9990	0
201	20250314	161900	575452460	9990	9990	9990	9990	0
202	20250314	161800	575452460	9990	9990	9990	9990	0
203	20250314	161700	575452460	9990	9990	9990	9990	0
204	20250314	161600	575452460	9990	9990	9990	9990	0
205	20250314	161500	575452460	9990	9990	9990	9990	0
206	20250314	161400	575452460	9990	9990	9990	9990	0
207	20250314	161300	575452460	9990	9990	9990	9990	0
208	20250314	161200	575452460	9990	9990	9990	9990	0
209	20250314	161100	575452460	9990	9990	9990	9990	0
210	20250314	161000	575452460	9990	9990	9990	9990	0
211	20250314	160900	575452460	9990	9990	9990	9990	0
212	20250314	160800	575452460	9990	9990	9990	9990	673
213	20250314	160700	575452460	9990	9990	9990	9990	0
214	20250314	160600	575452460	9990	9990	9990	9990	0
215	20250314	160500	575452460	9990	9990	9990	9990	0
216	20250314	160400	575452460	9990	9990	9990	9990	0
217	20250314	160300	575452460	9990	9990	9990	9990	0
218	20250314	160200	575452460	9990	9990	9990	9990	0
219	20250314	160100	575452460	9990	9990	9990	9990	0
220	20250314	160000	575452460	9990	9990	9990	9990	0
221	20250314	155900	575452460	9990	9990	9990	9990	0
222	20250314	155800	575452460	9990	9990	9990	9990	0
223	20250314	155700	575452460	9990	9990	9990	9990	0
224	20250314	155600	575452460	9990	9990	9990	9990	0
225	20250314	155500	575452460	9990	9990	9990	9990	0
226	20250314	155400	575452460	9990	9990	9990	9990	0
227	20250314	155300	575452460	9990	9990	9990	9990	0
228	20250314	155200	575452460	9990	9990	9990	9990	0
229	20250314	155100	575452460	9990	9990	9990	9990	0
230	20250314	155000	575452460	9990	9990	9990	9990	0
231	20250314	154900	575452460	9990	9990	9990	9990	0
232	20250314	154800	575452460	9990	9990	9990	9990	0
233	20250314	154700	575452460	9990	9990	9990	9990	0
234	20250314	154600	575452460	9990	9990	9990	9990	0
235	20250314	154500	575452460	9990	9990	9990	9990	0
236	20250314	154400	575452460	9990	9990	9990	9990	0
237	20250314	154300	575452460	9990	9990	9990	9990	0
238	20250314	154200	575452460	9990	9990	9990	9990	0
239	20250314	154100	575452460	9990	9990	9990	9990	0
240	20250314	154000	575452460	9990	9990	9990	9990	0
241	20250314	153900	575452460	9990	9990	9990	9990	0
242	20250314	153800	575452460	9990	9990	9990	9990	673
243	20250314	153700	575452460	9990	9990	9990	9990	0
244	20250314	153600	575452460	9990	9990	9990	9990	0
245	20250314	153500	575452460	9990	9990	9990	9990	0
246	20250314	153400	575452460	9990	9990	9990	9990	0
247	20250314	153300	575452460	9990	9990	9990	9990	0
248	20250314	153200	575452460	9990	9990	9990	9990	0
249	20250314	153100	575452460	9990	9990	9990	9990	0
250	20250314	153000	575452460	9990	9990	9990	9990	673
251	20250314	152900	568729190	9990	9990	9990	9990	0
252	20250314	152800	568729190	9990	9990	9990	9990	0
253	20250314	152700	568729190	9990	9990	9990	9990	0
254	20250314	152600	568729190	9990	9990	9990	9990	0
255	20250314	152500	568729190	9990	9990	9990	9990	0
256	20250314	152400	568729190	9990	9990	9990	9990	0
257	20250314	152300	568729190	9990	9990	9990	9990	0
258	20250314	152200	568729190	9990	9990	9990	9990	0
259	20250314	152100	568729190	9990	9990	9990	9990	0
260	20250314	152000	568729190	9990	9990	9990	9990	0
261	20250314	151900	568729190	9990	9960	9990	9960	79
262	20250314	151800	567940900	9960	9980	9990	9960	624
263	20250314	151700	561715140	9980	9970	9980	9970	40
264	20250314	151600	561315960	9970	9990	9990	9970	284
265	20250314	151500	558483740	9990	9970	9990	9970	29
266	20250314	151400	558194210	9990	9980	9990	9980	141
267	20250314	151300	556785800	9980	9970	9980	9970	234
268	20250314	151200	554451750	9960	9950	9960	9950	27
269	20250314	151100	554183090	9950	9950	9950	9930	227
270	20250314	151000	551926710	9940	9940	9940	9940	150
271	20250314	150900	550435710	9940	9940	9940	9940	5
272	20250314	150800	550386010	9950	9960	9960	9950	191
273	20250314	150700	548484650	9960	9950	9960	9950	62
274	20250314	150600	547867670	9950	9950	9950	9950	0
275	20250314	150500	547867670	9950	9950	9950	9950	10
276	20250314	150400	547768170	9960	9950	9960	9950	71
277	20250314	150300	547061590	9950	9950	9950	9950	0
278	20250314	150200	547061590	9950	9950	9950	9950	0
279	20250314	150100	547061590	9950	9930	9950	9930	116
280	20250314	150000	545907790	9920	9920	9920	9920	4
281	20250314	145900	545868110	9920	9920	9920	9920	16
282	20250314	145800	545709390	9920	9920	9920	9920	66
283	20250314	145700	545054670	9920	9920	9930	9920	39
284	20250314	145600	544667710	9930	9930	9930	9930	27
285	20250314	145500	544399600	9920	9920	9920	9920	0
286	20250314	145400	544399600	9920	9920	9920	9920	0
287	20250314	145300	544399600	9920	9920	9920	9920	253
288	20250314	145200	541889840	9930	9940	9940	9910	547
289	20250314	145100	536458690	9950	9980	9980	9950	403
290	20250314	145000	532443140	9980	9980	9990	9960	39
291	20250314	144900	532053930	9930	9920	9930	9920	824
292	20250314	144800	523872470	9910	9910	9910	9910	0
293	20250314	144700	523872470	9910	9910	9910	9910	255
294	20250314	144600	521345420	9900	9900	9900	9900	0
295	20250314	144500	521345420	9900	9930	9930	9900	42
296	20250314	144400	520929270	9930	9940	9970	9930	432
297	20250314	144300	516638900	9970	9940	9980	9940	3300
298	20250314	144200	483750480	9940	9900	9940	9900	3255
299	20250314	144100	451462960	9910	9870	9910	9870	17
300	20250314	144000	451294530	9870	9910	9910	9870	11
301	20250314	143900	451185560	9860	9890	9890	9860	700
302	20250314	143800	444272240	9900	9890	9900	9890	581
303	20250314	143700	438520440	9900	9900	9900	9900	1
304	20250314	143600	438510540	9890	9890	9900	9890	100
305	20250314	143500	437521530	9900	9910	9920	9900	71
306	20250314	143400	436818260	9890	9890	9890	9890	69
307	20250314	143300	436135850	9890	9900	9910	9890	662
308	20250314	143200	429577550	9900	9890	9900	9880	101
309	20250314	143100	428579020	9900	9880	9900	9880	453
310	20250314	143000	424095720	9880	9890	9890	9880	36
311	20250314	142900	423739900	9880	9880	9880	9880	4
312	20250314	142800	423700380	9900	9900	9910	9900	31
313	20250314	142700	423393350	9900	9880	9900	9880	40
314	20250314	142600	422997650	9860	9860	9860	9860	27
315	20250314	142500	422731430	9860	9860	9860	9860	0
316	20250314	142400	422731430	9860	9860	9860	9860	0
317	20250314	142300	422731430	9860	9860	9860	9860	0
318	20250314	142200	422731430	9860	9860	9860	9860	0
319	20250314	142100	422731430	9860	9860	9860	9860	0
320	20250314	142000	422731430	9860	9860	9860	9860	0
321	20250314	141900	422731430	9860	9880	9880	9860	262
322	20250314	141800	420143120	9900	9900	9900	9900	1000
323	20250314	141700	410243120	9900	9900	9900	9900	0
324	20250314	141600	410243120	9900	9900	9900	9900	50
325	20250314	141500	409748120	9900	9910	9910	9890	539
326	20250314	141400	404417380	9890	9890	9890	9890	116
327	20250314	141300	403270140	9890	9890	9890	9890	101
328	20250314	141200	402271250	9890	9890	9890	9890	44
329	20250314	141100	401836090	9890	9890	9890	9890	0
330	20250314	141000	401836090	9890	9910	9910	9890	88
331	20250314	140900	400964530	9930	9910	9930	9910	881
332	20250314	140800	392216630	9910	9910	9910	9910	12
333	20250314	140700	392097710	9910	9900	9910	9900	495
334	20250314	140600	387195860	9920	9910	9920	9910	45
335	20250314	140500	386749580	9910	9860	9910	9860	2146
336	20250314	140400	365540930	9850	9850	9850	9850	8
337	20250314	140300	365462130	9860	9860	9860	9860	1
338	20250314	140200	365452270	9860	9860	9860	9860	1
339	20250314	140100	365442410	9870	9870	9870	9870	0
340	20250314	140000	365442410	9870	9870	9870	9860	356
341	20250314	135900	361928790	9850	9850	9870	9850	1729
342	20250314	135800	344883920	9850	9850	9850	9850	0
343	20250314	135700	344883920	9850	9850	9850	9850	1
344	20250314	135600	344874070	9860	9860	9860	9860	0
345	20250314	135500	344874070	9860	9860	9860	9860	0
346	20250314	135400	344874070	9860	9860	9860	9860	0
347	20250314	135300	344874070	9860	9860	9860	9860	0
348	20250314	135200	344874070	9860	9860	9860	9860	0
349	20250314	135100	344874070	9860	9860	9860	9860	0
350	20250314	135000	344874070	9860	9860	9860	9860	0
351	20250314	134900	344874070	9860	9860	9860	9860	0
352	20250314	134800	344874070	9860	9860	9860	9860	25
353	20250314	134700	344627570	9860	9850	9860	9810	36
354	20250314	134600	344273000	9850	9840	9850	9840	180
355	20250314	134500	342500500	9850	9850	9850	9850	0
356	20250314	134400	342500500	9850	9840	9850	9840	13
357	20250314	134300	342372570	9810	9810	9810	9810	0
358	20250314	134200	342372570	9810	9810	9810	9810	0
359	20250314	134100	342372570	9810	9850	9850	9810	54
360	20250314	134000	341842670	9840	9840	9840	9840	1
361	20250314	133900	341832830	9850	9850	9850	9850	0
362	20250314	133800	341832830	9850	9830	9850	9830	700
363	20250314	133700	334940990	9840	9840	9840	9840	0
364	20250314	133600	334940990	9840	9840	9840	9840	1
365	20250314	133500	334931150	9830	9830	9830	9830	103
366	20250314	133400	333918660	9840	9840	9840	9840	0
367	20250314	133300	333918660	9840	9840	9840	9840	11
368	20250314	133200	333810420	9830	9830	9830	9830	35
369	20250314	133100	333466370	9820	9820	9820	9820	0
370	20250314	133000	333466370	9820	9800	9820	9800	244
371	20250314	132900	331072970	9800	9800	9800	9800	0
372	20250314	132800	331072970	9800	9800	9800	9800	0
373	20250314	132700	331072970	9800	9800	9800	9800	0
374	20250314	132600	331072970	9800	9800	9800	9800	0
375	20250314	132500	331072970	9800	9800	9800	9800	0
376	20250314	132400	331072970	9800	9800	9800	9800	0
377	20250314	132300	331072970	9800	9810	9810	9800	11
378	20250314	132200	330965120	9810	9810	9810	9810	0
379	20250314	132100	330965120	9810	9810	9810	9810	0
380	20250314	132000	330965120	9810	9810	9810	9810	0
381	20250314	131900	330965120	9810	9810	9810	9810	0
382	20250314	131800	330965120	9810	9810	9810	9810	0
383	20250314	131700	330965120	9810	9810	9810	9810	5
384	20250314	131600	330916070	9800	9820	9820	9800	92
385	20250314	131500	330014450	9810	9810	9810	9810	0
386	20250314	131400	330014450	9810	9810	9810	9810	533
387	20250314	131300	324785720	9810	9810	9810	9810	0
388	20250314	131200	324785720	9810	9800	9810	9800	80
389	20250314	131100	324001010	9780	9770	9780	9770	188
390	20250314	131000	322164240	9770	9770	9770	9770	0
391	20250314	130900	322164240	9770	9770	9770	9770	145
392	20250314	130800	320747590	9770	9770	9770	9770	5
393	20250314	130700	320698740	9760	9760	9760	9760	40
394	20250314	130600	320308340	9760	9760	9760	9760	0
395	20250314	130500	320308340	9760	9760	9760	9760	40
396	20250314	130400	319917940	9760	9760	9760	9760	0
397	20250314	130300	319917940	9760	9760	9760	9760	50
398	20250314	130200	319429940	9760	9760	9760	9760	6
399	20250314	130100	319371380	9770	9770	9770	9770	0
400	20250314	130000	319371380	9770	9770	9770	9770	0
401	20250314	125900	319371380	9770	9770	9770	9770	40
402	20250314	125800	318980580	9770	9770	9770	9770	0
403	20250314	125700	318980580	9770	9770	9770	9770	53
404	20250314	125600	318462770	9770	9770	9770	9770	29
405	20250314	125500	318179440	9830	9830	9830	9830	0
406	20250314	125400	318179440	9830	9830	9830	9830	0
407	20250314	125300	318179440	9830	9830	9830	9830	0
408	20250314	125200	318179440	9830	9830	9830	9830	0
409	20250314	125100	318179440	9830	9840	9840	9780	76
410	20250314	125000	317436050	9780	9800	9800	9780	88
411	20250314	124900	316573670	9850	9850	9850	9850	0
412	20250314	124800	316573670	9850	9850	9850	9850	0
413	20250314	124700	316573670	9850	9850	9850	9850	0
414	20250314	124600	316573670	9850	9850	9850	9850	0
415	20250314	124500	316573670	9850	9850	9850	9850	0
416	20250314	124400	316573670	9850	9820	9860	9810	262
417	20250314	124300	314000690	9860	9830	9860	9830	89
418	20250314	124200	313125770	9850	9850	9850	9850	0
419	20250314	124100	313125770	9850	9850	9850	9850	1
420	20250314	124000	313115920	9860	9860	9860	9860	0
421	20250314	123900	313115920	9860	9860	9860	9860	1
422	20250314	123800	313106060	9860	9860	9860	9860	0
423	20250314	123700	313106060	9860	9860	9860	9860	0
424	20250314	123600	313106060	9860	9830	9860	9830	142
425	20250314	123500	311706540	9830	9830	9830	9830	128
426	20250314	123400	310448300	9830	9830	9830	9830	296
427	20250314	123300	307538620	9810	9820	9820	9810	62
428	20250314	123200	306930000	9820	9820	9820	9820	6
429	20250314	123100	306871080	9820	9820	9820	9820	4
430	20250314	123000	306831800	9820	9830	9840	9820	52
431	20250314	122900	306320170	9840	9840	9840	9840	0
432	20250314	122800	306320170	9840	9820	9840	9820	6
433	20250314	122700	306261190	9810	9820	9820	9810	81
434	20250314	122600	305466440	9850	9850	9850	9850	0
435	20250314	122500	305466440	9850	9820	9850	9820	648
436	20250314	122400	299102640	9820	9820	9820	9820	0
437	20250314	122300	299102640	9820	9820	9820	9820	1
438	20250314	122200	299092820	9830	9840	9840	9830	103
439	20250314	122100	298080300	9830	9830	9830	9830	101
440	20250314	122000	297087470	9830	9820	9830	9810	42
441	20250314	121900	296674950	9810	9810	9810	9810	0
442	20250314	121800	296674950	9810	9790	9810	9790	1191
443	20250314	121700	285001870	9780	9770	9780	9770	1602
444	20250314	121600	269350320	9760	9750	9760	9750	2149
445	20250314	121500	248396560	9750	9750	9750	9750	46
446	20250314	121400	247948060	9740	9750	9750	9740	104
447	20250314	121300	246934100	9750	9750	9750	9750	253
448	20250314	121200	244467350	9750	9740	9750	9740	297
449	20250314	121100	241571610	9740	9740	9740	9740	20
450	20250314	121000	241376810	9730	9720	9730	9720	132
451	20250314	120900	240093470	9710	9710	9710	9710	0
452	20250314	120800	240093470	9710	9710	9710	9710	0
453	20250314	120700	240093470	9710	9710	9710	9710	2
454	20250314	120600	240074050	9710	9710	9710	9710	56
455	20250314	120500	239530290	9710	9710	9710	9710	0
456	20250314	120400	239530290	9710	9710	9710	9710	1
457	20250314	120300	239520580	9700	9700	9700	9700	0
458	20250314	120200	239520580	9700	9700	9700	9700	0
459	20250314	120100	239520580	9700	9710	9710	9700	112
460	20250314	120000	238433080	9710	9710	9710	9710	0
461	20250314	115900	238433080	9710	9710	9710	9710	5
462	20250314	115800	238384530	9710	9730	9730	9710	148
463	20250314	115700	236944970	9750	9740	9750	9740	49
464	20250314	115600	236467700	9750	9760	9760	9750	170
465	20250314	115500	234809990	9770	9770	9770	9770	222
466	20250314	115400	232641050	9810	9800	9810	9780	601
467	20250314	115300	226752920	9790	9770	9790	9770	474
468	20250314	115200	222114790	9780	9740	9780	9740	1958
469	20250314	115100	203000970	9730	9730	9730	9730	66
470	20250314	115000	202358790	9720	9720	9720	9720	0
471	20250314	114900	202358790	9720	9710	9720	9710	154
472	20250314	114800	200863230	9700	9700	9700	9700	0
473	20250314	114700	200863230	9700	9700	9700	9700	0
474	20250314	114600	200863230	9700	9700	9700	9700	306
475	20250314	114500	197895030	9700	9700	9700	9700	10
476	20250314	114400	197798030	9700	9700	9700	9700	0
477	20250314	114300	197798030	9700	9700	9700	9700	113
478	20250314	114200	196701930	9700	9700	9700	9700	108
479	20250314	114100	195654330	9700	9700	9700	9700	0
480	20250314	114000	195654330	9700	9730	9730	9700	101
481	20250314	113900	194674600	9700	9730	9730	9700	302
482	20250314	113800	191744450	9740	9740	9740	9740	5
483	20250314	113700	191695750	9740	9740	9740	9740	3
484	20250314	113600	191666530	9740	9710	9740	9710	1904
485	20250314	113500	173145200	9700	9670	9710	9670	979
486	20250314	113400	163662690	9650	9650	9650	9650	0
487	20250314	113300	163662690	9650	9650	9650	9650	1
488	20250314	113200	163653040	9650	9650	9650	9650	0
489	20250314	113100	163653040	9650	9650	9650	9650	0
490	20250314	113000	163653040	9650	9650	9650	9650	300
491	20250314	112900	160758040	9670	9670	9670	9670	0
492	20250314	112800	160758040	9670	9670	9670	9670	0
493	20250314	112700	160758040	9670	9670	9670	9670	0
494	20250314	112600	160758040	9670	9670	9670	9670	0
495	20250314	112500	160758040	9670	9670	9670	9670	0
496	20250314	112400	160758040	9670	9670	9670	9670	0
497	20250314	112300	160758040	9670	9640	9670	9640	20
498	20250314	112200	160564950	9650	9650	9650	9650	0
499	20250314	112100	160564950	9650	9660	9660	9650	80
500	20250314	112000	159792890	9670	9670	9670	9670	0
501	20250314	111900	159792890	9670	9670	9670	9670	0
502	20250314	111800	159792890	9670	9670	9670	9670	0
503	20250314	111700	159792890	9670	9670	9670	9670	10
504	20250314	111600	159696190	9660	9660	9660	9660	1
505	20250314	111500	159686530	9670	9670	9670	9670	20
506	20250314	111400	159493130	9670	9670	9670	9670	0
507	20250314	111300	159493130	9670	9670	9670	9670	0
508	20250314	111200	159493130	9670	9670	9670	9670	1
509	20250314	111100	159483460	9670	9670	9670	9670	7
510	20250314	111000	159415770	9680	9670	9680	9670	59
511	20250314	110900	158844740	9680	9680	9680	9680	0
512	20250314	110800	158844740	9680	9680	9680	9680	0
513	20250314	110700	158844740	9680	9680	9680	9680	5
514	20250314	110600	158796340	9670	9670	9670	9670	0
515	20250314	110500	158796340	9670	9670	9670	9670	18
516	20250314	110400	158622280	9670	9670	9670	9670	0
517	20250314	110300	158622280	9670	9670	9670	9670	2
518	20250314	110200	158602940	9680	9680	9680	9680	0
519	20250314	110100	158602940	9680	9680	9680	9680	0
520	20250314	110000	158602940	9680	9670	9680	9670	34
521	20250314	105900	158274070	9670	9670	9670	9670	0
522	20250314	105800	158274070	9670	9670	9670	9670	0
523	20250314	105700	158274070	9670	9670	9670	9670	0
524	20250314	105600	158274070	9670	9670	9670	9670	8
525	20250314	105500	158196710	9670	9660	9670	9660	30
526	20250314	105400	157906700	9660	9660	9660	9660	0
527	20250314	105300	157906700	9660	9660	9660	9660	50
528	20250314	105200	157423700	9650	9650	9650	9650	0
529	20250314	105100	157423700	9650	9650	9650	9650	103
530	20250314	105000	156429750	9640	9650	9650	9640	211
531	20250314	104900	154393640	9690	9690	9690	9690	0
532	20250314	104800	154393640	9690	9690	9690	9690	100
533	20250314	104700	153424640	9690	9690	9690	9690	0
534	20250314	104600	153424640	9690	9690	9690	9690	30
535	20250314	104500	153133940	9690	9690	9690	9690	9
536	20250314	104400	153046730	9690	9680	9690	9680	39
537	20250314	104300	152669200	9630	9630	9630	9630	41
538	20250314	104200	152274370	9610	9610	9610	9610	0
539	20250314	104100	152274370	9610	9610	9610	9610	0
540	20250314	104000	152274370	9610	9600	9610	9600	200
541	20250314	103900	150352660	9610	9610	9610	9610	0
542	20250314	103800	150352660	9610	9610	9610	9610	0
543	20250314	103700	150352660	9610	9610	9610	9610	0
544	20250314	103600	150352660	9610	9610	9610	9610	2
545	20250314	103500	150333440	9610	9610	9610	9610	2
546	20250314	103400	150314220	9610	9610	9610	9610	0
547	20250314	103300	150314220	9610	9610	9610	9610	0
548	20250314	103200	150314220	9610	9610	9610	9610	0
549	20250314	103100	150314220	9610	9610	9610	9610	0
550	20250314	103000	150314220	9610	9590	9610	9590	223
551	20250314	102900	148174380	9570	9570	9570	9570	0
552	20250314	102800	148174380	9570	9570	9570	9570	0
553	20250314	102700	148174380	9570	9570	9570	9570	0
554	20250314	102600	148174380	9570	9580	9580	9570	10
555	20250314	102500	148078640	9590	9590	9590	9590	1
556	20250314	102400	148069050	9590	9590	9590	9590	40
557	20250314	102300	147685450	9600	9600	9600	9600	1
558	20250314	102200	147675850	9600	9600	9600	9600	0
559	20250314	102100	147675850	9600	9590	9600	9590	105
560	20250314	102000	146668000	9590	9590	9590	9590	10
561	20250314	101900	146572100	9600	9600	9600	9600	50
562	20250314	101800	146092100	9600	9600	9600	9600	0
563	20250314	101700	146092100	9600	9600	9600	9600	50
564	20250314	101600	145612100	9600	9640	9640	9600	51
565	20250314	101500	145122460	9600	9600	9600	9600	120
566	20250314	101400	143970460	9600	9620	9620	9600	5
567	20250314	101300	143922410	9620	9620	9620	9620	0
568	20250314	101200	143922410	9620	9620	9620	9620	218
569	20250314	101100	141825250	9650	9630	9650	9630	51
570	20250314	101000	141334100	9630	9650	9650	9630	50
571	20250314	100900	140852510	9660	9690	9690	9660	176
572	20250314	100800	139150870	9690	9690	9690	9690	50
573	20250314	100700	138666370	9690	9700	9700	9690	201
574	20250314	100600	136718660	9710	9710	9710	9710	4
575	20250314	100500	136679820	9690	9720	9720	9690	882
576	20250314	100400	128130140	9720	9720	9720	9720	0
577	20250314	100300	128130140	9720	9720	9730	9720	442
578	20250314	100200	123831400	9720	9660	9720	9660	318
579	20250314	100100	120756550	9660	9650	9660	9620	566
580	20250314	100000	115301150	9660	9690	9690	9660	983
581	20250314	095900	105788200	9710	9710	9710	9710	0
582	20250314	095800	105788200	9710	9710	9710	9710	147
583	20250314	095700	104360830	9710	9670	9710	9670	876
584	20250314	095600	95870450	9670	9640	9670	9640	1314
585	20250314	095500	83199840	9620	9620	9620	9620	57
586	20250314	095400	82651500	9650	9620	9650	9620	133
587	20250314	095300	81370490	9610	9600	9610	9600	58
588	20250314	095200	80813120	9620	9570	9620	9570	60
589	20250314	095100	80237920	9570	9570	9570	9570	0
590	20250314	095000	80237920	9570	9570	9570	9570	21
591	20250314	094900	80036950	9630	9610	9630	9610	718
592	20250314	094800	73136930	9600	9590	9600	9590	419
593	20250314	094700	69114580	9600	9600	9600	9600	2
594	20250314	094600	69095380	9600	9560	9600	9550	345
595	20250314	094500	65790150	9590	9550	9590	9550	135
596	20250314	094400	64498750	9550	9550	9550	9550	22
597	20250314	094300	64288650	9550	9550	9550	9550	50
598	20250314	094200	63811150	9550	9550	9550	9550	1
599	20250314	094100	63801600	9540	9530	9540	9530	20
600	20250314	094000	63610900	9500	9500	9500	9500	20
601	20250314	093900	63420900	9510	9510	9510	9510	30
602	20250314	093800	63135600	9510	9510	9510	9510	40
603	20250314	093700	62755200	9550	9550	9550	9550	0
604	20250314	093600	62755200	9550	9550	9550	9550	0
605	20250314	093500	62755200	9550	9580	9580	9550	209
606	20250314	093400	60756130	9530	9600	9600	9530	315
607	20250314	093300	57751110	9530	9530	9530	9530	10
608	20250314	093200	57655810	9530	9530	9530	9530	522
609	20250314	093100	52681150	9530	9530	9530	9530	62
610	20250314	093000	52090290	9600	9600	9600	9600	1
611	20250314	092900	52080690	9600	9560	9600	9560	28
612	20250314	092800	51812500	9550	9550	9550	9550	15
613	20250314	092700	51669250	9550	9550	9550	9550	209
614	20250314	092600	49673300	9550	9540	9550	9500	519
615	20250314	092500	44724910	9550	9550	9550	9550	0
616	20250314	092400	44724910	9550	9550	9550	9550	0
617	20250314	092300	44724910	9550	9550	9550	9550	0
618	20250314	092200	44724910	9550	9520	9550	9520	3
619	20250314	092100	44696320	9510	9500	9510	9500	189
620	20250314	092000	42900620	9490	9490	9490	9490	2
621	20250314	091900	42881640	9490	9490	9490	9490	0
622	20250314	091800	42881640	9490	9490	9490	9490	49
623	20250314	091700	42416630	9490	9480	9490	9480	169
624	20250314	091600	40814230	9480	9500	9500	9480	625
625	20250314	091500	34886850	9510	9510	9540	9510	37
626	20250314	091400	34534510	9510	9490	9510	9490	58
627	20250314	091300	33983490	9500	9460	9500	9460	250
628	20250314	091200	31610330	9480	9480	9480	9480	0
629	20250314	091100	31610330	9480	9440	9480	9440	117
630	20250314	091000	30502540	9400	9400	9400	9400	0
631	20250314	090900	30502540	9400	9470	9480	9400	1332
632	20250314	090800	17932280	9470	9460	9490	9460	122
633	20250314	090700	16776260	9430	9430	9430	9430	0
634	20250314	090600	16776260	9430	9430	9430	9430	11
635	20250314	090500	16672530	9430	9430	9430	9430	2
636	20250314	090400	16653670	9430	9430	9430	9430	0
637	20250314	090300	16653670	9430	9430	9430	9430	0
638	20250314	090200	16653670	9430	9470	9500	9430	13
639	20250314	090100	16530750	9470	9460	9470	9460	1235
640	20250314	090000	4835380	9470	9350	9470	9350	517