KissMeData/094850/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	200900	253337675	5580	5580	5580	5580	4603
3	20250314	200800	253337675	5580	5580	5580	5580	0
4	20250314	200700	253337675	5580	5580	5580	5580	0
5	20250314	200600	253337675	5580	5580	5580	5580	0
6	20250314	200500	253337675	5580	5580	5580	5580	0
7	20250314	200400	253337675	5580	5580	5580	5580	0
8	20250314	200300	253337675	5580	5580	5580	5580	0
9	20250314	200200	253337675	5580	5580	5580	5580	0
10	20250314	200100	253337675	5580	5580	5580	5580	0
11	20250314	200000	253337675	5580	5580	5580	5580	0
12	20250314	195900	253337675	5580	5580	5580	5580	0
13	20250314	195800	253337675	5580	5580	5580	5580	0
14	20250314	195700	253337675	5580	5580	5580	5580	0
15	20250314	195600	253337675	5580	5580	5580	5580	0
16	20250314	195500	253337675	5580	5580	5580	5580	0
17	20250314	195400	253337675	5580	5580	5580	5580	0
18	20250314	195300	253337675	5580	5580	5580	5580	0
19	20250314	195200	253337675	5580	5580	5580	5580	0
20	20250314	195100	253337675	5580	5580	5580	5580	0
21	20250314	195000	253337675	5580	5580	5580	5580	0
22	20250314	194900	253337675	5580	5580	5580	5580	0
23	20250314	194800	253337675	5580	5580	5580	5580	0
24	20250314	194700	253337675	5580	5580	5580	5580	0
25	20250314	194600	253337675	5580	5580	5580	5580	0
26	20250314	194500	253337675	5580	5580	5580	5580	0
27	20250314	194400	253337675	5580	5580	5580	5580	0
28	20250314	194300	253337675	5580	5580	5580	5580	0
29	20250314	194200	253337675	5580	5580	5580	5580	0
30	20250314	194100	253337675	5580	5580	5580	5580	0
31	20250314	194000	253337675	5580	5580	5580	5580	0
32	20250314	193900	253337675	5580	5580	5580	5580	4603
33	20250314	193800	253337675	5580	5580	5580	5580	0
34	20250314	193700	253337675	5580	5580	5580	5580	0
35	20250314	193600	253337675	5580	5580	5580	5580	0
36	20250314	193500	253337675	5580	5580	5580	5580	0
37	20250314	193400	253337675	5580	5580	5580	5580	0
38	20250314	193300	253337675	5580	5580	5580	5580	0
39	20250314	193200	253337675	5580	5580	5580	5580	0
40	20250314	193100	253337675	5580	5580	5580	5580	0
41	20250314	193000	253337675	5580	5580	5580	5580	0
42	20250314	192900	253337675	5580	5580	5580	5580	0
43	20250314	192800	253337675	5580	5580	5580	5580	0
44	20250314	192700	253337675	5580	5580	5580	5580	0
45	20250314	192600	253337675	5580	5580	5580	5580	0
46	20250314	192500	253337675	5580	5580	5580	5580	0
47	20250314	192400	253337675	5580	5580	5580	5580	0
48	20250314	192300	253337675	5580	5580	5580	5580	0
49	20250314	192200	253337675	5580	5580	5580	5580	0
50	20250314	192100	253337675	5580	5580	5580	5580	0
51	20250314	192000	253337675	5580	5580	5580	5580	0
52	20250314	191900	253337675	5580	5580	5580	5580	0
53	20250314	191800	253337675	5580	5580	5580	5580	0
54	20250314	191700	253337675	5580	5580	5580	5580	0
55	20250314	191600	253337675	5580	5580	5580	5580	0
56	20250314	191500	253337675	5580	5580	5580	5580	0
57	20250314	191400	253337675	5580	5580	5580	5580	0
58	20250314	191300	253337675	5580	5580	5580	5580	0
59	20250314	191200	253337675	5580	5580	5580	5580	0
60	20250314	191100	253337675	5580	5580	5580	5580	0
61	20250314	191000	253337675	5580	5580	5580	5580	0
62	20250314	190900	253337675	5580	5580	5580	5580	4603
63	20250314	190800	253337675	5580	5580	5580	5580	0
64	20250314	190700	253337675	5580	5580	5580	5580	0
65	20250314	190600	253337675	5580	5580	5580	5580	0
66	20250314	190500	253337675	5580	5580	5580	5580	0
67	20250314	190400	253337675	5580	5580	5580	5580	0
68	20250314	190300	253337675	5580	5580	5580	5580	0
69	20250314	190200	253337675	5580	5580	5580	5580	0
70	20250314	190100	253337675	5580	5580	5580	5580	0
71	20250314	190000	253337675	5580	5580	5580	5580	0
72	20250314	185900	253337675	5580	5580	5580	5580	0
73	20250314	185800	253337675	5580	5580	5580	5580	0
74	20250314	185700	253337675	5580	5580	5580	5580	0
75	20250314	185600	253337675	5580	5580	5580	5580	0
76	20250314	185500	253337675	5580	5580	5580	5580	0
77	20250314	185400	253337675	5580	5580	5580	5580	0
78	20250314	185300	253337675	5580	5580	5580	5580	0
79	20250314	185200	253337675	5580	5580	5580	5580	0
80	20250314	185100	253337675	5580	5580	5580	5580	0
81	20250314	185000	253337675	5580	5580	5580	5580	0
82	20250314	184900	253337675	5580	5580	5580	5580	0
83	20250314	184800	253337675	5580	5580	5580	5580	0
84	20250314	184700	253337675	5580	5580	5580	5580	0
85	20250314	184600	253337675	5580	5580	5580	5580	0
86	20250314	184500	253337675	5580	5580	5580	5580	0
87	20250314	184400	253337675	5580	5580	5580	5580	0
88	20250314	184300	253337675	5580	5580	5580	5580	0
89	20250314	184200	253337675	5580	5580	5580	5580	0
90	20250314	184100	253337675	5580	5580	5580	5580	0
91	20250314	184000	253337675	5580	5580	5580	5580	0
92	20250314	183900	253337675	5580	5580	5580	5580	4603
93	20250314	183800	253337675	5580	5580	5580	5580	0
94	20250314	183700	253337675	5580	5580	5580	5580	0
95	20250314	183600	253337675	5580	5580	5580	5580	0
96	20250314	183500	253337675	5580	5580	5580	5580	0
97	20250314	183400	253337675	5580	5580	5580	5580	0
98	20250314	183300	253337675	5580	5580	5580	5580	0
99	20250314	183200	253337675	5580	5580	5580	5580	0
100	20250314	183100	253337675	5580	5580	5580	5580	0
101	20250314	183000	253337675	5580	5580	5580	5580	0
102	20250314	182900	253337675	5580	5580	5580	5580	0
103	20250314	182800	253337675	5580	5580	5580	5580	0
104	20250314	182700	253337675	5580	5580	5580	5580	0
105	20250314	182600	253337675	5580	5580	5580	5580	0
106	20250314	182500	253337675	5580	5580	5580	5580	0
107	20250314	182400	253337675	5580	5580	5580	5580	0
108	20250314	182300	253337675	5580	5580	5580	5580	0
109	20250314	182200	253337675	5580	5580	5580	5580	0
110	20250314	182100	253337675	5580	5580	5580	5580	0
111	20250314	182000	253337675	5580	5580	5580	5580	0
112	20250314	181900	253337675	5580	5580	5580	5580	0
113	20250314	181800	253337675	5580	5580	5580	5580	0
114	20250314	181700	253337675	5580	5580	5580	5580	0
115	20250314	181600	253337675	5580	5580	5580	5580	0
116	20250314	181500	253337675	5580	5580	5580	5580	0
117	20250314	181400	253337675	5580	5580	5580	5580	0
118	20250314	181300	253337675	5580	5580	5580	5580	0
119	20250314	181200	253337675	5580	5580	5580	5580	0
120	20250314	181100	253337675	5580	5580	5580	5580	0
121	20250314	181000	253337675	5580	5580	5580	5580	0
122	20250314	180900	253337675	5580	5580	5580	5580	4603
123	20250314	180800	253337675	5580	5580	5580	5580	0
124	20250314	180700	253337675	5580	5580	5580	5580	0
125	20250314	180600	253337675	5580	5580	5580	5580	0
126	20250314	180500	253337675	5580	5580	5580	5580	0
127	20250314	180400	253337675	5580	5580	5580	5580	0
128	20250314	180300	253337675	5580	5580	5580	5580	0
129	20250314	180200	253337675	5580	5580	5580	5580	0
130	20250314	180100	253337675	5580	5580	5580	5580	0
131	20250314	180000	253337675	5580	5580	5580	5580	0
132	20250314	175900	253337675	5580	5580	5580	5580	0
133	20250314	175800	253337675	5580	5580	5580	5580	0
134	20250314	175700	253337675	5580	5580	5580	5580	0
135	20250314	175600	253337675	5580	5580	5580	5580	0
136	20250314	175500	253337675	5580	5580	5580	5580	0
137	20250314	175400	253337675	5580	5580	5580	5580	0
138	20250314	175300	253337675	5580	5580	5580	5580	0
139	20250314	175200	253337675	5580	5580	5580	5580	0
140	20250314	175100	253337675	5580	5580	5580	5580	0
141	20250314	175000	253337675	5580	5580	5580	5580	0
142	20250314	174900	253337675	5580	5580	5580	5580	0
143	20250314	174800	253337675	5580	5580	5580	5580	0
144	20250314	174700	253337675	5580	5580	5580	5580	0
145	20250314	174600	253337675	5580	5580	5580	5580	0
146	20250314	174500	253337675	5580	5580	5580	5580	0
147	20250314	174400	253337675	5580	5580	5580	5580	0
148	20250314	174300	253337675	5580	5580	5580	5580	0
149	20250314	174200	253337675	5580	5580	5580	5580	0
150	20250314	174100	253337675	5580	5580	5580	5580	0
151	20250314	174000	253337675	5580	5580	5580	5580	0
152	20250314	173900	253337675	5580	5580	5580	5580	4603
153	20250314	173800	253337675	5580	5580	5580	5580	0
154	20250314	173700	253337675	5580	5580	5580	5580	0
155	20250314	173600	253337675	5580	5580	5580	5580	0
156	20250314	173500	253337675	5580	5580	5580	5580	0
157	20250314	173400	253337675	5580	5580	5580	5580	0
158	20250314	173300	253337675	5580	5580	5580	5580	0
159	20250314	173200	253337675	5580	5580	5580	5580	0
160	20250314	173100	253337675	5580	5580	5580	5580	0
161	20250314	173000	253337675	5580	5580	5580	5580	0
162	20250314	172900	253337675	5580	5580	5580	5580	0
163	20250314	172800	253337675	5580	5580	5580	5580	0
164	20250314	172700	253337675	5580	5580	5580	5580	0
165	20250314	172600	253337675	5580	5580	5580	5580	0
166	20250314	172500	253337675	5580	5580	5580	5580	0
167	20250314	172400	253337675	5580	5580	5580	5580	0
168	20250314	172300	253337675	5580	5580	5580	5580	0
169	20250314	172200	253337675	5580	5580	5580	5580	0
170	20250314	172100	253337675	5580	5580	5580	5580	0
171	20250314	172000	253337675	5580	5580	5580	5580	0
172	20250314	171900	253337675	5580	5580	5580	5580	0
173	20250314	171800	253337675	5580	5580	5580	5580	0
174	20250314	171700	253337675	5580	5580	5580	5580	0
175	20250314	171600	253337675	5580	5580	5580	5580	0
176	20250314	171500	253337675	5580	5580	5580	5580	0
177	20250314	171400	253337675	5580	5580	5580	5580	0
178	20250314	171300	253337675	5580	5580	5580	5580	0
179	20250314	171200	253337675	5580	5580	5580	5580	0
180	20250314	171100	253337675	5580	5580	5580	5580	0
181	20250314	171000	253337675	5580	5580	5580	5580	0
182	20250314	170900	253337675	5580	5580	5580	5580	4603
183	20250314	170800	253337675	5580	5580	5580	5580	0
184	20250314	170700	253337675	5580	5580	5580	5580	0
185	20250314	170600	253337675	5580	5580	5580	5580	0
186	20250314	170500	253337675	5580	5580	5580	5580	0
187	20250314	170400	253337675	5580	5580	5580	5580	0
188	20250314	170300	253337675	5580	5580	5580	5580	0
189	20250314	170200	253337675	5580	5580	5580	5580	0
190	20250314	170100	253337675	5580	5580	5580	5580	0
191	20250314	170000	253337675	5580	5580	5580	5580	0
192	20250314	165900	253337675	5580	5580	5580	5580	0
193	20250314	165800	253337675	5580	5580	5580	5580	0
194	20250314	165700	253337675	5580	5580	5580	5580	0
195	20250314	165600	253337675	5580	5580	5580	5580	0
196	20250314	165500	253337675	5580	5580	5580	5580	0
197	20250314	165400	253337675	5580	5580	5580	5580	0
198	20250314	165300	253337675	5580	5580	5580	5580	0
199	20250314	165200	253337675	5580	5580	5580	5580	0
200	20250314	165100	253337675	5580	5580	5580	5580	0
201	20250314	165000	253337675	5580	5580	5580	5580	0
202	20250314	164900	253337675	5580	5580	5580	5580	0
203	20250314	164800	253337675	5580	5580	5580	5580	0
204	20250314	164700	253337675	5580	5580	5580	5580	0
205	20250314	164600	253337675	5580	5580	5580	5580	0
206	20250314	164500	253337675	5580	5580	5580	5580	0
207	20250314	164400	253337675	5580	5580	5580	5580	0
208	20250314	164300	253337675	5580	5580	5580	5580	0
209	20250314	164200	253337675	5580	5580	5580	5580	0
210	20250314	164100	253337675	5580	5580	5580	5580	0
211	20250314	164000	253337675	5580	5580	5580	5580	0
212	20250314	163900	253337675	5580	5580	5580	5580	4603
213	20250314	163800	253337675	5580	5580	5580	5580	0
214	20250314	163700	253337675	5580	5580	5580	5580	0
215	20250314	163600	253337675	5580	5580	5580	5580	0
216	20250314	163500	253337675	5580	5580	5580	5580	0
217	20250314	163400	253337675	5580	5580	5580	5580	0
218	20250314	163300	253337675	5580	5580	5580	5580	0
219	20250314	163200	253337675	5580	5580	5580	5580	0
220	20250314	163100	253337675	5580	5580	5580	5580	0
221	20250314	163000	253337675	5580	5580	5580	5580	0
222	20250314	162900	253337675	5580	5580	5580	5580	0
223	20250314	162800	253337675	5580	5580	5580	5580	0
224	20250314	162700	253337675	5580	5580	5580	5580	0
225	20250314	162600	253337675	5580	5580	5580	5580	0
226	20250314	162500	253337675	5580	5580	5580	5580	0
227	20250314	162400	253337675	5580	5580	5580	5580	0
228	20250314	162300	253337675	5580	5580	5580	5580	0
229	20250314	162200	253337675	5580	5580	5580	5580	0
230	20250314	162100	253337675	5580	5580	5580	5580	0
231	20250314	162000	253337675	5580	5580	5580	5580	0
232	20250314	161900	253337675	5580	5580	5580	5580	0
233	20250314	161800	253337675	5580	5580	5580	5580	0
234	20250314	161700	253337675	5580	5580	5580	5580	0
235	20250314	161600	253337675	5580	5580	5580	5580	0
236	20250314	161500	253337675	5580	5580	5580	5580	0
237	20250314	161400	253337675	5580	5580	5580	5580	0
238	20250314	161300	253337675	5580	5580	5580	5580	0
239	20250314	161200	253337675	5580	5580	5580	5580	0
240	20250314	161100	253337675	5580	5580	5580	5580	0
241	20250314	161000	253337675	5580	5580	5580	5580	0
242	20250314	160900	253337675	5580	5580	5580	5580	4603
243	20250314	160800	253337675	5580	5580	5580	5580	0
244	20250314	160700	253337675	5580	5580	5580	5580	0
245	20250314	160600	253337675	5580	5580	5580	5580	0
246	20250314	160500	253337675	5580	5580	5580	5580	0
247	20250314	160400	253337675	5580	5580	5580	5580	0
248	20250314	160300	253337675	5580	5580	5580	5580	0
249	20250314	160200	253337675	5580	5580	5580	5580	0
250	20250314	160100	253337675	5580	5580	5580	5580	0
251	20250314	160000	253337675	5580	5580	5580	5580	0
252	20250314	155900	253337675	5580	5580	5580	5580	0
253	20250314	155800	253337675	5580	5580	5580	5580	0
254	20250314	155700	253337675	5580	5580	5580	5580	0
255	20250314	155600	253337675	5580	5580	5580	5580	0
256	20250314	155500	253337675	5580	5580	5580	5580	0
257	20250314	155400	253337675	5580	5580	5580	5580	0
258	20250314	155300	253337675	5580	5580	5580	5580	0
259	20250314	155200	253337675	5580	5580	5580	5580	0
260	20250314	155100	253337675	5580	5580	5580	5580	0
261	20250314	155000	253337675	5580	5580	5580	5580	0
262	20250314	154900	253337675	5580	5580	5580	5580	0
263	20250314	154800	253337675	5580	5580	5580	5580	0
264	20250314	154700	253337675	5580	5580	5580	5580	0
265	20250314	154600	253337675	5580	5580	5580	5580	0
266	20250314	154500	253337675	5580	5580	5580	5580	0
267	20250314	154400	253337675	5580	5580	5580	5580	0
268	20250314	154300	253337675	5580	5580	5580	5580	0
269	20250314	154200	253337675	5580	5580	5580	5580	0
270	20250314	154100	253337675	5580	5580	5580	5580	0
271	20250314	154000	253337675	5580	5580	5580	5580	0
272	20250314	153900	253337675	5580	5580	5580	5580	4603
273	20250314	153800	253337675	5580	5580	5580	5580	0
274	20250314	153700	253337675	5580	5580	5580	5580	0
275	20250314	153600	253337675	5580	5580	5580	5580	0
276	20250314	153500	253337675	5580	5580	5580	5580	0
277	20250314	153400	253337675	5580	5580	5580	5580	0
278	20250314	153300	253337675	5580	5580	5580	5580	0
279	20250314	153200	253337675	5580	5580	5580	5580	0
280	20250314	153100	253337675	5580	5580	5580	5580	0
281	20250314	153000	253337675	5580	5580	5580	5580	4603
282	20250314	152900	227652935	5620	5620	5620	5620	0
283	20250314	152800	227652935	5620	5620	5620	5620	0
284	20250314	152700	227652935	5620	5620	5620	5620	0
285	20250314	152600	227652935	5620	5620	5620	5620	0
286	20250314	152500	227652935	5620	5620	5620	5620	0
287	20250314	152400	227652935	5620	5620	5620	5620	0
288	20250314	152300	227652935	5620	5620	5620	5620	0
289	20250314	152200	227652935	5620	5620	5620	5620	0
290	20250314	152100	227652935	5620	5620	5620	5620	0
291	20250314	152000	227652935	5620	5620	5620	5620	0
292	20250314	151900	227652935	5620	5620	5620	5620	400
293	20250314	151800	225404935	5620	5620	5620	5620	400
294	20250314	151700	223156935	5620	5620	5620	5620	0
295	20250314	151600	223156935	5620	5620	5620	5620	0
296	20250314	151500	223156935	5620	5630	5630	5620	174
297	20250314	151400	222177535	5640	5640	5640	5640	89
298	20250314	151300	221675575	5650	5650	5650	5650	0
299	20250314	151200	221675575	5650	5650	5650	5650	0
300	20250314	151100	221675575	5650	5650	5650	5650	0
301	20250314	151000	221675575	5650	5640	5650	5640	102
302	20250314	150900	221100265	5640	5640	5640	5640	0
303	20250314	150800	221100265	5640	5640	5640	5640	0
304	20250314	150700	221100265	5640	5640	5640	5640	0
305	20250314	150600	221100265	5640	5640	5640	5640	0
306	20250314	150500	221100265	5640	5640	5640	5640	0
307	20250314	150400	221100265	5640	5640	5640	5640	1
308	20250314	150300	221094625	5640	5640	5640	5640	0
309	20250314	150200	221094625	5640	5640	5640	5640	24
310	20250314	150100	220959265	5620	5620	5620	5620	0
311	20250314	150000	220959265	5620	5640	5640	5620	37
312	20250314	145900	220750605	5620	5640	5640	5620	372
313	20250314	145800	218656245	5630	5630	5630	5630	400
314	20250314	145700	216404245	5630	5630	5630	5630	20
315	20250314	145600	216291645	5640	5640	5640	5640	0
316	20250314	145500	216291645	5640	5640	5640	5640	0
317	20250314	145400	216291645	5640	5640	5640	5640	0
318	20250314	145300	216291645	5640	5640	5640	5640	1
319	20250314	145200	216286005	5640	5640	5640	5640	0
320	20250314	145100	216286005	5640	5640	5640	5640	0
321	20250314	145000	216286005	5640	5640	5640	5640	0
322	20250314	144900	216286005	5640	5640	5640	5640	5
323	20250314	144800	216257805	5630	5630	5630	5630	0
324	20250314	144700	216257805	5630	5630	5630	5630	100
325	20250314	144600	215694805	5630	5630	5630	5630	0
326	20250314	144500	215694805	5630	5630	5630	5630	0
327	20250314	144400	215694805	5630	5640	5640	5630	30
328	20250314	144300	215525875	5650	5650	5650	5650	0
329	20250314	144200	215525875	5650	5650	5650	5650	0
330	20250314	144100	215525875	5650	5650	5650	5650	0
331	20250314	144000	215525875	5650	5650	5650	5650	0
332	20250314	143900	215525875	5650	5650	5650	5650	10
333	20250314	143800	215469375	5650	5650	5650	5650	6
334	20250314	143700	215435475	5660	5660	5660	5660	35
335	20250314	143600	215237375	5660	5660	5660	5660	0
336	20250314	143500	215237375	5660	5660	5660	5660	0
337	20250314	143400	215237375	5660	5660	5660	5660	2
338	20250314	143300	215226055	5660	5660	5660	5660	59
339	20250314	143200	214892115	5660	5660	5660	5660	2
340	20250314	143100	214880795	5650	5650	5650	5650	0
341	20250314	143000	214880795	5650	5650	5650	5650	203
342	20250314	142900	213733845	5650	5650	5650	5650	0
343	20250314	142800	213733845	5650	5650	5650	5650	0
344	20250314	142700	213733845	5650	5650	5650	5650	0
345	20250314	142600	213733845	5650	5650	5650	5650	0
346	20250314	142500	213733845	5650	5650	5650	5650	0
347	20250314	142400	213733845	5650	5650	5650	5650	0
348	20250314	142300	213733845	5650	5630	5650	5630	21
349	20250314	142200	213615595	5640	5640	5640	5640	384
350	20250314	142100	211449835	5640	5640	5640	5640	4
351	20250314	142000	211427275	5640	5640	5640	5640	0
352	20250314	141900	211427275	5640	5640	5640	5640	0
353	20250314	141800	211427275	5640	5640	5640	5640	0
354	20250314	141700	211427275	5640	5640	5640	5640	1
355	20250314	141600	211421635	5640	5640	5640	5640	1
356	20250314	141500	211415995	5640	5640	5640	5640	0
357	20250314	141400	211415995	5640	5640	5640	5640	6
358	20250314	141300	211382155	5640	5640	5640	5640	0
359	20250314	141200	211382155	5640	5640	5640	5640	7
360	20250314	141100	211342675	5640	5640	5640	5640	0
361	20250314	141000	211342675	5640	5630	5640	5630	146
362	20250314	140900	210520665	5640	5640	5640	5640	3
363	20250314	140800	210503745	5650	5650	5650	5650	0
364	20250314	140700	210503745	5650	5650	5650	5650	0
365	20250314	140600	210503745	5650	5650	5650	5650	0
366	20250314	140500	210503745	5650	5650	5650	5650	0
367	20250314	140400	210503745	5650	5650	5650	5650	0
368	20250314	140300	210503745	5650	5650	5650	5650	1
369	20250314	140200	210498095	5620	5620	5620	5620	0
370	20250314	140100	210498095	5620	5620	5620	5620	0
371	20250314	140000	210498095	5620	5620	5620	5620	0
372	20250314	135900	210498095	5620	5620	5620	5620	0
373	20250314	135800	210498095	5620	5620	5620	5620	0
374	20250314	135700	210498095	5620	5620	5620	5620	0
375	20250314	135600	210498095	5620	5620	5620	5620	0
376	20250314	135500	210498095	5620	5620	5620	5620	0
377	20250314	135400	210498095	5620	5620	5620	5620	0
378	20250314	135300	210498095	5620	5620	5620	5620	1
379	20250314	135200	210492475	5650	5650	5650	5650	0
380	20250314	135100	210492475	5650	5650	5650	5650	0
381	20250314	135000	210492475	5650	5650	5650	5650	0
382	20250314	134900	210492475	5650	5650	5650	5650	1
383	20250314	134800	210486825	5600	5670	5670	5600	6256
384	20250314	134700	175367955	5670	5670	5670	5670	0
385	20250314	134600	175367955	5670	5670	5670	5670	1
386	20250314	134500	175362285	5660	5660	5660	5660	84
387	20250314	134400	174886845	5655	5655	5655	5655	0
388	20250314	134300	174886845	5655	5655	5655	5655	78
389	20250314	134200	174445755	5660	5655	5660	5655	103
390	20250314	134100	173863275	5660	5660	5660	5660	0
391	20250314	134000	173863275	5660	5660	5660	5660	3
392	20250314	133900	173846295	5660	5660	5660	5660	0
393	20250314	133800	173846295	5660	5660	5660	5660	7
394	20250314	133700	173806675	5660	5660	5660	5660	0
395	20250314	133600	173806675	5660	5660	5660	5660	0
396	20250314	133500	173806675	5660	5660	5660	5660	0
397	20250314	133400	173806675	5660	5660	5660	5660	0
398	20250314	133300	173806675	5660	5660	5660	5660	0
399	20250314	133200	173806675	5660	5660	5660	5660	0
400	20250314	133100	173806675	5660	5660	5660	5660	0
401	20250314	133000	173806675	5660	5660	5660	5660	0
402	20250314	132900	173806675	5660	5660	5660	5660	0
403	20250314	132800	173806675	5660	5660	5660	5660	0
404	20250314	132700	173806675	5660	5660	5660	5660	0
405	20250314	132600	173806675	5660	5660	5660	5660	0
406	20250314	132500	173806675	5660	5660	5660	5660	0
407	20250314	132400	173806675	5660	5660	5660	5660	0
408	20250314	132300	173806675	5660	5660	5660	5660	20
409	20250314	132200	173693475	5650	5650	5650	5650	4
410	20250314	132100	173670875	5660	5660	5660	5660	0
411	20250314	132000	173670875	5660	5660	5660	5660	0
412	20250314	131900	173670875	5660	5660	5660	5660	0
413	20250314	131800	173670875	5660	5660	5660	5660	2
414	20250314	131700	173659555	5660	5660	5660	5660	100
415	20250314	131600	173093555	5660	5660	5660	5660	0
416	20250314	131500	173093555	5660	5660	5660	5660	0
417	20250314	131400	173093555	5660	5660	5660	5660	0
418	20250314	131300	173093555	5660	5660	5660	5660	1
419	20250314	131200	173087895	5660	5660	5660	5660	2
420	20250314	131100	173076575	5650	5645	5650	5645	434
421	20250314	131000	170624485	5650	5650	5650	5650	0
422	20250314	130900	170624485	5650	5650	5650	5650	0
423	20250314	130800	170624485	5650	5650	5650	5650	0
424	20250314	130700	170624485	5650	5650	5650	5650	0
425	20250314	130600	170624485	5650	5650	5650	5650	0
426	20250314	130500	170624485	5650	5650	5650	5650	0
427	20250314	130400	170624485	5650	5650	5650	5650	0
428	20250314	130300	170624485	5650	5650	5650	5650	0
429	20250314	130200	170624485	5650	5650	5650	5650	0
430	20250314	130100	170624485	5650	5650	5650	5650	0
431	20250314	130000	170624485	5650	5650	5650	5650	0
432	20250314	125900	170624485	5650	5650	5650	5650	0
433	20250314	125800	170624485	5650	5650	5650	5650	0
434	20250314	125700	170624485	5650	5650	5650	5650	0
435	20250314	125600	170624485	5650	5650	5650	5650	0
436	20250314	125500	170624485	5650	5650	5650	5650	0
437	20250314	125400	170624485	5650	5650	5650	5650	0
438	20250314	125300	170624485	5650	5650	5650	5650	0
439	20250314	125200	170624485	5650	5650	5650	5650	0
440	20250314	125100	170624485	5650	5650	5650	5650	0
441	20250314	125000	170624485	5650	5650	5650	5650	0
442	20250314	124900	170624485	5650	5650	5650	5650	0
443	20250314	124800	170624485	5650	5650	5650	5650	0
444	20250314	124700	170624485	5650	5650	5650	5650	0
445	20250314	124600	170624485	5650	5650	5650	5650	0
446	20250314	124500	170624485	5650	5650	5650	5650	2
447	20250314	124400	170613185	5650	5650	5650	5650	0
448	20250314	124300	170613185	5650	5650	5650	5650	0
449	20250314	124200	170613185	5650	5650	5650	5650	98
450	20250314	124100	170059485	5650	5650	5650	5650	75
451	20250314	124000	169635735	5650	5650	5650	5650	44
452	20250314	123900	169387135	5650	5650	5650	5650	0
453	20250314	123800	169387135	5650	5650	5650	5650	0
454	20250314	123700	169387135	5650	5650	5650	5650	21
455	20250314	123600	169268485	5650	5650	5650	5650	10
456	20250314	123500	169211985	5650	5650	5650	5650	0
457	20250314	123400	169211985	5650	5650	5650	5650	0
458	20250314	123300	169211985	5650	5650	5650	5650	0
459	20250314	123200	169211985	5650	5650	5650	5650	0
460	20250314	123100	169211985	5650	5650	5650	5650	18
461	20250314	123000	169110285	5650	5650	5650	5650	0
462	20250314	122900	169110285	5650	5650	5650	5650	0
463	20250314	122800	169110285	5650	5650	5650	5650	2
464	20250314	122700	169098985	5640	5640	5640	5640	0
465	20250314	122600	169098985	5640	5640	5640	5640	5
466	20250314	122500	169070785	5650	5650	5650	5650	0
467	20250314	122400	169070785	5650	5650	5650	5650	0
468	20250314	122300	169070785	5650	5650	5650	5650	100
469	20250314	122200	168505785	5640	5640	5640	5640	1
470	20250314	122100	168500145	5650	5650	5650	5650	0
471	20250314	122000	168500145	5650	5650	5650	5650	0
472	20250314	121900	168500145	5650	5650	5650	5650	351
473	20250314	121800	166516995	5650	5650	5650	5650	0
474	20250314	121700	166516995	5650	5650	5650	5650	1
475	20250314	121600	166511345	5650	5650	5650	5650	0
476	20250314	121500	166511345	5650	5650	5650	5650	27
477	20250314	121400	166358795	5650	5650	5650	5650	0
478	20250314	121300	166358795	5650	5650	5650	5650	0
479	20250314	121200	166358795	5650	5650	5650	5650	73
480	20250314	121100	165946345	5650	5650	5650	5650	0
481	20250314	121000	165946345	5650	5650	5650	5650	0
482	20250314	120900	165946345	5650	5650	5650	5650	1
483	20250314	120800	165940695	5650	5650	5650	5650	0
484	20250314	120700	165940695	5650	5650	5650	5650	0
485	20250314	120600	165940695	5650	5655	5655	5650	306
486	20250314	120500	164211770	5660	5660	5660	5660	0
487	20250314	120400	164211770	5660	5660	5660	5660	0
488	20250314	120300	164211770	5660	5660	5660	5660	0
489	20250314	120200	164211770	5660	5660	5660	5660	6
490	20250314	120100	164177810	5660	5650	5660	5650	3
491	20250314	120000	164160840	5640	5650	5650	5640	50
492	20250314	115900	163878640	5660	5660	5660	5660	10
493	20250314	115800	163822040	5660	5660	5660	5660	37
494	20250314	115700	163612620	5650	5660	5660	5650	262
495	20250314	115600	162130320	5660	5660	5660	5660	2
496	20250314	115500	162119000	5650	5650	5650	5650	0
497	20250314	115400	162119000	5650	5650	5650	5650	40
498	20250314	115300	161893000	5650	5650	5650	5650	391
499	20250314	115200	159683850	5660	5660	5660	5660	36
500	20250314	115100	159480090	5670	5670	5670	5670	5
501	20250314	115000	159451740	5670	5670	5670	5670	2
502	20250314	114900	159440400	5670	5670	5670	5670	0
503	20250314	114800	159440400	5670	5670	5670	5670	0
504	20250314	114700	159440400	5670	5670	5670	5670	0
505	20250314	114600	159440400	5670	5670	5670	5670	0
506	20250314	114500	159440400	5670	5670	5670	5670	0
507	20250314	114400	159440400	5670	5670	5670	5670	0
508	20250314	114300	159440400	5670	5670	5670	5670	0
509	20250314	114200	159440400	5670	5670	5670	5670	0
510	20250314	114100	159440400	5670	5670	5670	5670	0
511	20250314	114000	159440400	5670	5670	5670	5670	0
512	20250314	113900	159440400	5670	5670	5670	5670	0
513	20250314	113800	159440400	5670	5670	5670	5670	145
514	20250314	113700	158618250	5670	5670	5670	5670	0
515	20250314	113600	158618250	5670	5670	5670	5670	1
516	20250314	113500	158612580	5660	5660	5660	5660	0
517	20250314	113400	158612580	5660	5660	5660	5660	24
518	20250314	113300	158476740	5670	5670	5670	5670	5
519	20250314	113200	158448390	5650	5650	5650	5650	0
520	20250314	113100	158448390	5650	5650	5650	5650	0
521	20250314	113000	158448390	5650	5650	5650	5650	1
522	20250314	112900	158442740	5650	5650	5650	5650	1
523	20250314	112800	158437090	5660	5660	5660	5660	100
524	20250314	112700	157871090	5660	5660	5660	5660	0
525	20250314	112600	157871090	5660	5660	5660	5660	0
526	20250314	112500	157871090	5660	5660	5660	5660	0
527	20250314	112400	157871090	5660	5660	5660	5660	0
528	20250314	112300	157871090	5660	5650	5660	5650	51
529	20250314	112200	157582930	5650	5650	5650	5650	0
530	20250314	112100	157582930	5650	5650	5650	5650	0
531	20250314	112000	157582930	5650	5650	5650	5650	19
532	20250314	111900	157475580	5650	5650	5650	5650	0
533	20250314	111800	157475580	5650	5650	5650	5650	1
534	20250314	111700	157469930	5680	5660	5680	5660	274
535	20250314	111600	155919070	5690	5690	5690	5690	0
536	20250314	111500	155919070	5690	5690	5690	5690	0
537	20250314	111400	155919070	5690	5690	5690	5690	0
538	20250314	111300	155919070	5690	5680	5690	5680	211
539	20250314	111200	154720580	5670	5670	5670	5670	78
540	20250314	111100	154278320	5660	5660	5660	5660	0
541	20250314	111000	154278320	5660	5660	5660	5660	0
542	20250314	110900	154278320	5660	5660	5660	5660	0
543	20250314	110800	154278320	5660	5660	5660	5660	0
544	20250314	110700	154278320	5660	5660	5660	5660	44
545	20250314	110600	154029280	5680	5680	5680	5680	1
546	20250314	110500	154023600	5670	5670	5670	5670	0
547	20250314	110400	154023600	5670	5660	5670	5660	332
548	20250314	110300	152143020	5660	5660	5660	5660	0
549	20250314	110200	152143020	5660	5660	5660	5660	74
550	20250314	110100	151724180	5660	5660	5660	5660	1
551	20250314	110000	151718520	5650	5650	5650	5650	0
552	20250314	105900	151718520	5650	5650	5650	5650	0
553	20250314	105800	151718520	5650	5650	5650	5650	73
554	20250314	105700	151306070	5650	5650	5650	5650	0
555	20250314	105600	151306070	5650	5650	5650	5650	1
556	20250314	105500	151300420	5650	5650	5650	5650	0
557	20250314	105400	151300420	5650	5650	5650	5650	0
558	20250314	105300	151300420	5650	5650	5650	5650	0
559	20250314	105200	151300420	5650	5650	5650	5650	0
560	20250314	105100	151300420	5650	5650	5650	5650	0
561	20250314	105000	151300420	5650	5650	5650	5650	519
562	20250314	104900	148368070	5650	5650	5650	5650	0
563	20250314	104800	148368070	5650	5650	5650	5650	13
564	20250314	104700	148294620	5650	5660	5660	5650	215
565	20250314	104600	147079850	5660	5705	5705	5640	1653
566	20250314	104500	137688050	5710	5680	5740	5680	738
567	20250314	104400	133480715	5680	5665	5680	5665	531
568	20250314	104300	130468155	5670	5660	5670	5660	411
569	20250314	104200	128140110	5660	5660	5670	5650	1167
570	20250314	104100	121544930	5660	5660	5660	5660	1
571	20250314	104000	121539270	5650	5640	5650	5640	2000
572	20250314	103900	110242890	5640	5620	5640	5620	274
573	20250314	103800	108700990	5620	5620	5620	5620	1
574	20250314	103700	108695370	5620	5620	5620	5620	1
575	20250314	103600	108689750	5610	5610	5610	5610	188
576	20250314	103500	107635070	5600	5600	5600	5600	481
577	20250314	103400	104941470	5580	5580	5580	5580	0
578	20250314	103300	104941470	5580	5590	5590	5580	129
579	20250314	103200	104221630	5600	5600	5600	5600	2
580	20250314	103100	104210430	5580	5610	5610	5580	1829
581	20250314	103000	93976090	5620	5620	5620	5620	1
582	20250314	102900	93970470	5620	5620	5620	5620	0
583	20250314	102800	93970470	5620	5620	5620	5620	0
584	20250314	102700	93970470	5620	5620	5620	5620	0
585	20250314	102600	93970470	5620	5620	5620	5620	10
586	20250314	102500	93914270	5640	5640	5640	5640	0
587	20250314	102400	93914270	5640	5640	5640	5640	1
588	20250314	102300	93908630	5600	5600	5600	5600	0
589	20250314	102200	93908630	5600	5600	5600	5600	122
590	20250314	102100	93225430	5600	5610	5610	5600	800
591	20250314	102000	88743770	5610	5640	5640	5610	31
592	20250314	101900	88569830	5640	5640	5640	5640	0
593	20250314	101800	88569830	5640	5640	5640	5640	1
594	20250314	101700	88564190	5600	5600	5600	5600	0
595	20250314	101600	88564190	5600	5600	5600	5600	0
596	20250314	101500	88564190	5600	5640	5640	5600	501
597	20250314	101400	85754600	5630	5630	5630	5630	260
598	20250314	101300	84290800	5640	5640	5640	5640	150
599	20250314	101200	83444800	5650	5650	5650	5650	2
600	20250314	101100	83433500	5650	5650	5650	5650	0
601	20250314	101000	83433500	5650	5640	5650	5640	118
602	20250314	100900	82767720	5640	5640	5640	5640	2
603	20250314	100800	82756440	5640	5640	5640	5640	2
604	20250314	100700	82745160	5640	5640	5640	5640	3
605	20250314	100600	82728240	5640	5640	5640	5640	37
606	20250314	100500	82519560	5640	5640	5640	5640	0
607	20250314	100400	82519560	5640	5640	5640	5640	165
608	20250314	100300	81588960	5640	5640	5640	5640	0
609	20250314	100200	81588960	5640	5640	5640	5640	0
610	20250314	100100	81588960	5640	5640	5640	5640	0
611	20250314	100000	81588960	5640	5640	5640	5640	0
612	20250314	095900	81588960	5640	5640	5640	5640	0
613	20250314	095800	81588960	5640	5640	5640	5620	178
614	20250314	095700	80587350	5640	5640	5640	5640	0
615	20250314	095600	80587350	5640	5640	5640	5640	0
616	20250314	095500	80587350	5640	5640	5640	5640	39
617	20250314	095400	80367390	5640	5640	5640	5640	0
618	20250314	095300	80367390	5640	5640	5640	5640	0
619	20250314	095200	80367390	5640	5640	5640	5640	1
620	20250314	095100	80361750	5660	5650	5660	5650	55
621	20250314	095000	80050970	5650	5650	5650	5650	50
622	20250314	094900	79768470	5660	5660	5660	5660	8
623	20250314	094800	79723190	5660	5660	5660	5660	993
624	20250314	094700	74102810	5660	5660	5660	5660	2
625	20250314	094600	74091490	5660	5670	5680	5660	232
626	20250314	094500	72776580	5680	5650	5690	5650	6507
627	20250314	094400	36011430	5650	5650	5650	5650	0
628	20250314	094300	36011430	5650	5630	5650	5630	3271
629	20250314	094200	17570000	5620	5620	5620	5620	42
630	20250314	094100	17333960	5630	5610	5630	5610	28
631	20250314	094000	17176460	5610	5620	5620	5610	105
632	20250314	093900	16586770	5630	5630	5630	5630	0
633	20250314	093800	16586770	5630	5630	5630	5630	0
634	20250314	093700	16586770	5630	5630	5630	5630	0
635	20250314	093600	16586770	5630	5630	5630	5630	100
636	20250314	093500	16023770	5630	5630	5630	5630	9
637	20250314	093400	15973100	5630	5630	5630	5630	8
638	20250314	093300	15928060	5630	5630	5630	5630	10
639	20250314	093200	15871760	5630	5630	5630	5630	4
640	20250314	093100	15849240	5610	5610	5610	5610	0
641	20250314	093000	15849240	5610	5610	5610	5610	175
642	20250314	092900	14867490	5630	5630	5630	5630	20
643	20250314	092800	14754890	5640	5640	5640	5640	0
644	20250314	092700	14754890	5640	5640	5640	5640	0
645	20250314	092600	14754890	5640	5620	5640	5620	525
646	20250314	092500	11801030	5620	5620	5620	5620	0
647	20250314	092400	11801030	5620	5620	5620	5620	0
648	20250314	092300	11801030	5620	5620	5620	5620	0
649	20250314	092200	11801030	5620	5620	5620	5620	0
650	20250314	092100	11801030	5620	5620	5620	5620	18
651	20250314	092000	11699870	5620	5610	5620	5610	27
652	20250314	091900	11548330	5610	5610	5610	5610	100
653	20250314	091800	10987330	5610	5610	5610	5610	0
654	20250314	091700	10987330	5610	5610	5610	5610	0
655	20250314	091600	10987330	5610	5610	5610	5600	121
656	20250314	091500	10309450	5590	5590	5590	5590	16
657	20250314	091400	10220010	5600	5600	5600	5590	379
658	20250314	091300	8099610	5590	5590	5590	5590	274
659	20250314	091200	6567950	5600	5600	5600	5590	557
660	20250314	091100	3451290	5620	5620	5620	5620	0
661	20250314	091000	3451290	5620	5620	5620	5620	0
662	20250314	090900	3451290	5620	5620	5620	5620	190
663	20250314	090800	2383490	5590	5590	5590	5590	0
664	20250314	090700	2383490	5590	5620	5620	5590	90
665	20250314	090600	1880150	5620	5590	5620	5590	76
666	20250314	090500	1455280	5590	5590	5590	5590	80
667	20250314	090400	1008080	5620	5620	5620	5620	1
668	20250314	090300	1002460	5630	5630	5630	5630	0
669	20250314	090200	1002460	5630	5630	5630	5630	0
670	20250314	090100	1002460	5630	5630	5630	5630	0
671	20250314	090000	1002460	5630	5600	5630	5600	171