KissMeData/001750/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	183500	285077660	11510	11510	11510	11510	863
3	20250314	183400	285077660	11510	11510	11510	11510	0
4	20250314	183300	285077660	11510	11510	11510	11510	0
5	20250314	183200	285077660	11510	11510	11510	11510	0
6	20250314	183100	285077660	11510	11510	11510	11510	0
7	20250314	183000	285077660	11510	11510	11510	11510	0
8	20250314	182900	285077660	11510	11510	11510	11510	0
9	20250314	182800	285077660	11510	11510	11510	11510	0
10	20250314	182700	285077660	11510	11510	11510	11510	0
11	20250314	182600	285077660	11510	11510	11510	11510	0
12	20250314	182500	285077660	11510	11510	11510	11510	0
13	20250314	182400	285077660	11510	11510	11510	11510	0
14	20250314	182300	285077660	11510	11510	11510	11510	0
15	20250314	182200	285077660	11510	11510	11510	11510	0
16	20250314	182100	285077660	11510	11510	11510	11510	0
17	20250314	182000	285077660	11510	11510	11510	11510	0
18	20250314	181900	285077660	11510	11510	11510	11510	0
19	20250314	181800	285077660	11510	11510	11510	11510	0
20	20250314	181700	285077660	11510	11510	11510	11510	0
21	20250314	181600	285077660	11510	11510	11510	11510	0
22	20250314	181500	285077660	11510	11510	11510	11510	0
23	20250314	181400	285077660	11510	11510	11510	11510	0
24	20250314	181300	285077660	11510	11510	11510	11510	0
25	20250314	181200	285077660	11510	11510	11510	11510	0
26	20250314	181100	285077660	11510	11510	11510	11510	0
27	20250314	181000	285077660	11510	11510	11510	11510	0
28	20250314	180900	285077660	11510	11510	11510	11510	0
29	20250314	180800	285077660	11510	11510	11510	11510	0
30	20250314	180700	285077660	11510	11510	11510	11510	0
31	20250314	180600	285077660	11510	11510	11510	11510	0
32	20250314	180500	285077660	11510	11510	11510	11510	863
33	20250314	180400	285077660	11510	11510	11510	11510	0
34	20250314	180300	285077660	11510	11510	11510	11510	0
35	20250314	180200	285077660	11510	11510	11510	11510	0
36	20250314	180100	285077660	11510	11510	11510	11510	0
37	20250314	180000	285077660	11510	11510	11510	11510	0
38	20250314	175900	285077660	11510	11510	11510	11510	0
39	20250314	175800	285077660	11510	11510	11510	11510	0
40	20250314	175700	285077660	11510	11510	11510	11510	0
41	20250314	175600	285077660	11510	11510	11510	11510	0
42	20250314	175500	285077660	11510	11510	11510	11510	0
43	20250314	175400	285077660	11510	11510	11510	11510	0
44	20250314	175300	285077660	11510	11510	11510	11510	0
45	20250314	175200	285077660	11510	11510	11510	11510	0
46	20250314	175100	285077660	11510	11510	11510	11510	0
47	20250314	175000	285077660	11510	11510	11510	11510	0
48	20250314	174900	285077660	11510	11510	11510	11510	0
49	20250314	174800	285077660	11510	11510	11510	11510	0
50	20250314	174700	285077660	11510	11510	11510	11510	0
51	20250314	174600	285077660	11510	11510	11510	11510	0
52	20250314	174500	285077660	11510	11510	11510	11510	0
53	20250314	174400	285077660	11510	11510	11510	11510	0
54	20250314	174300	285077660	11510	11510	11510	11510	0
55	20250314	174200	285077660	11510	11510	11510	11510	0
56	20250314	174100	285077660	11510	11510	11510	11510	0
57	20250314	174000	285077660	11510	11510	11510	11510	0
58	20250314	173900	285077660	11510	11510	11510	11510	0
59	20250314	173800	285077660	11510	11510	11510	11510	0
60	20250314	173700	285077660	11510	11510	11510	11510	0
61	20250314	173600	285077660	11510	11510	11510	11510	0
62	20250314	173500	285077660	11510	11510	11510	11510	863
63	20250314	173400	285077660	11510	11510	11510	11510	0
64	20250314	173300	285077660	11510	11510	11510	11510	0
65	20250314	173200	285077660	11510	11510	11510	11510	0
66	20250314	173100	285077660	11510	11510	11510	11510	0
67	20250314	173000	285077660	11510	11510	11510	11510	0
68	20250314	172900	285077660	11510	11510	11510	11510	0
69	20250314	172800	285077660	11510	11510	11510	11510	0
70	20250314	172700	285077660	11510	11510	11510	11510	0
71	20250314	172600	285077660	11510	11510	11510	11510	0
72	20250314	172500	285077660	11510	11510	11510	11510	0
73	20250314	172400	285077660	11510	11510	11510	11510	0
74	20250314	172300	285077660	11510	11510	11510	11510	0
75	20250314	172200	285077660	11510	11510	11510	11510	0
76	20250314	172100	285077660	11510	11510	11510	11510	0
77	20250314	172000	285077660	11510	11510	11510	11510	0
78	20250314	171900	285077660	11510	11510	11510	11510	0
79	20250314	171800	285077660	11510	11510	11510	11510	0
80	20250314	171700	285077660	11510	11510	11510	11510	0
81	20250314	171600	285077660	11510	11510	11510	11510	0
82	20250314	171500	285077660	11510	11510	11510	11510	0
83	20250314	171400	285077660	11510	11510	11510	11510	0
84	20250314	171300	285077660	11510	11510	11510	11510	0
85	20250314	171200	285077660	11510	11510	11510	11510	0
86	20250314	171100	285077660	11510	11510	11510	11510	0
87	20250314	171000	285077660	11510	11510	11510	11510	0
88	20250314	170900	285077660	11510	11510	11510	11510	0
89	20250314	170800	285077660	11510	11510	11510	11510	0
90	20250314	170700	285077660	11510	11510	11510	11510	0
91	20250314	170600	285077660	11510	11510	11510	11510	0
92	20250314	170500	285077660	11510	11510	11510	11510	863
93	20250314	170400	285077660	11510	11510	11510	11510	0
94	20250314	170300	285077660	11510	11510	11510	11510	0
95	20250314	170200	285077660	11510	11510	11510	11510	0
96	20250314	170100	285077660	11510	11510	11510	11510	0
97	20250314	170000	285077660	11510	11510	11510	11510	0
98	20250314	165900	285077660	11510	11510	11510	11510	0
99	20250314	165800	285077660	11510	11510	11510	11510	0
100	20250314	165700	285077660	11510	11510	11510	11510	0
101	20250314	165600	285077660	11510	11510	11510	11510	0
102	20250314	165500	285077660	11510	11510	11510	11510	0
103	20250314	165400	285077660	11510	11510	11510	11510	0
104	20250314	165300	285077660	11510	11510	11510	11510	0
105	20250314	165200	285077660	11510	11510	11510	11510	0
106	20250314	165100	285077660	11510	11510	11510	11510	0
107	20250314	165000	285077660	11510	11510	11510	11510	0
108	20250314	164900	285077660	11510	11510	11510	11510	0
109	20250314	164800	285077660	11510	11510	11510	11510	0
110	20250314	164700	285077660	11510	11510	11510	11510	0
111	20250314	164600	285077660	11510	11510	11510	11510	0
112	20250314	164500	285077660	11510	11510	11510	11510	0
113	20250314	164400	285077660	11510	11510	11510	11510	0
114	20250314	164300	285077660	11510	11510	11510	11510	0
115	20250314	164200	285077660	11510	11510	11510	11510	0
116	20250314	164100	285077660	11510	11510	11510	11510	0
117	20250314	164000	285077660	11510	11510	11510	11510	0
118	20250314	163900	285077660	11510	11510	11510	11510	0
119	20250314	163800	285077660	11510	11510	11510	11510	0
120	20250314	163700	285077660	11510	11510	11510	11510	0
121	20250314	163600	285077660	11510	11510	11510	11510	0
122	20250314	163500	285077660	11510	11510	11510	11510	863
123	20250314	163400	285077660	11510	11510	11510	11510	0
124	20250314	163300	285077660	11510	11510	11510	11510	0
125	20250314	163200	285077660	11510	11510	11510	11510	0
126	20250314	163100	285077660	11510	11510	11510	11510	0
127	20250314	163000	285077660	11510	11510	11510	11510	0
128	20250314	162900	285077660	11510	11510	11510	11510	0
129	20250314	162800	285077660	11510	11510	11510	11510	0
130	20250314	162700	285077660	11510	11510	11510	11510	0
131	20250314	162600	285077660	11510	11510	11510	11510	0
132	20250314	162500	285077660	11510	11510	11510	11510	0
133	20250314	162400	285077660	11510	11510	11510	11510	0
134	20250314	162300	285077660	11510	11510	11510	11510	0
135	20250314	162200	285077660	11510	11510	11510	11510	0
136	20250314	162100	285077660	11510	11510	11510	11510	0
137	20250314	162000	285077660	11510	11510	11510	11510	0
138	20250314	161900	285077660	11510	11510	11510	11510	0
139	20250314	161800	285077660	11510	11510	11510	11510	0
140	20250314	161700	285077660	11510	11510	11510	11510	0
141	20250314	161600	285077660	11510	11510	11510	11510	0
142	20250314	161500	285077660	11510	11510	11510	11510	0
143	20250314	161400	285077660	11510	11510	11510	11510	0
144	20250314	161300	285077660	11510	11510	11510	11510	0
145	20250314	161200	285077660	11510	11510	11510	11510	0
146	20250314	161100	285077660	11510	11510	11510	11510	0
147	20250314	161000	285077660	11510	11510	11510	11510	0
148	20250314	160900	285077660	11510	11510	11510	11510	0
149	20250314	160800	285077660	11510	11510	11510	11510	0
150	20250314	160700	285077660	11510	11510	11510	11510	0
151	20250314	160600	285077660	11510	11510	11510	11510	0
152	20250314	160500	285077660	11510	11510	11510	11510	863
153	20250314	160400	285077660	11510	11510	11510	11510	0
154	20250314	160300	285077660	11510	11510	11510	11510	0
155	20250314	160200	285077660	11510	11510	11510	11510	0
156	20250314	160100	285077660	11510	11510	11510	11510	0
157	20250314	160000	285077660	11510	11510	11510	11510	0
158	20250314	155900	285077660	11510	11510	11510	11510	0
159	20250314	155800	285077660	11510	11510	11510	11510	0
160	20250314	155700	285077660	11510	11510	11510	11510	0
161	20250314	155600	285077660	11510	11510	11510	11510	0
162	20250314	155500	285077660	11510	11510	11510	11510	0
163	20250314	155400	285077660	11510	11510	11510	11510	0
164	20250314	155300	285077660	11510	11510	11510	11510	0
165	20250314	155200	285077660	11510	11510	11510	11510	0
166	20250314	155100	285077660	11510	11510	11510	11510	0
167	20250314	155000	285077660	11510	11510	11510	11510	0
168	20250314	154900	285077660	11510	11510	11510	11510	0
169	20250314	154800	285077660	11510	11510	11510	11510	0
170	20250314	154700	285077660	11510	11510	11510	11510	0
171	20250314	154600	285077660	11510	11510	11510	11510	0
172	20250314	154500	285077660	11510	11510	11510	11510	0
173	20250314	154400	285077660	11510	11510	11510	11510	0
174	20250314	154300	285077660	11510	11510	11510	11510	0
175	20250314	154200	285077660	11510	11510	11510	11510	0
176	20250314	154100	285077660	11510	11510	11510	11510	0
177	20250314	154000	285077660	11510	11510	11510	11510	0
178	20250314	153900	285077660	11510	11510	11510	11510	0
179	20250314	153800	285077660	11510	11510	11510	11510	0
180	20250314	153700	285077660	11510	11510	11510	11510	0
181	20250314	153600	285077660	11510	11510	11510	11510	0
182	20250314	153500	285077660	11510	11510	11510	11510	863
183	20250314	153400	285077660	11510	11510	11510	11510	0
184	20250314	153300	285077660	11510	11510	11510	11510	0
185	20250314	153200	285077660	11510	11510	11510	11510	0
186	20250314	153100	285077660	11510	11510	11510	11510	0
187	20250314	153000	285077660	11510	11510	11510	11510	863
188	20250314	152900	275144530	11530	11530	11530	11530	0
189	20250314	152800	275144530	11530	11530	11530	11530	0
190	20250314	152700	275144530	11530	11530	11530	11530	0
191	20250314	152600	275144530	11530	11530	11530	11530	0
192	20250314	152500	275144530	11530	11530	11530	11530	0
193	20250314	152400	275144530	11530	11530	11530	11530	0
194	20250314	152300	275144530	11530	11530	11530	11530	0
195	20250314	152200	275144530	11530	11530	11530	11530	0
196	20250314	152100	275144530	11530	11530	11530	11530	0
197	20250314	152000	275144530	11530	11530	11530	11530	0
198	20250314	151900	275144530	11530	11530	11530	11530	12
199	20250314	151800	275006170	11520	11520	11520	11520	72
200	20250314	151700	274176730	11520	11520	11520	11520	21
201	20250314	151600	273934810	11520	11520	11520	11520	82
202	20250314	151500	272990170	11530	11530	11530	11530	0
203	20250314	151400	272990170	11530	11530	11530	11530	0
204	20250314	151300	272990170	11530	11530	11530	11530	0
205	20250314	151200	272990170	11530	11530	11530	11530	525
206	20250314	151100	266936920	11540	11540	11540	11540	0
207	20250314	151000	266936920	11540	11530	11540	11530	94
208	20250314	150900	265852920	11550	11550	11550	11550	0
209	20250314	150800	265852920	11550	11550	11550	11550	0
210	20250314	150700	265852920	11550	11550	11550	11550	0
211	20250314	150600	265852920	11550	11550	11550	11550	0
212	20250314	150500	265852920	11550	11550	11550	11550	0
213	20250314	150400	265852920	11550	11550	11550	11550	0
214	20250314	150300	265852920	11550	11550	11550	11550	0
215	20250314	150200	265852920	11550	11550	11550	11550	5
216	20250314	150100	265795170	11540	11540	11540	11540	0
217	20250314	150000	265795170	11540	11540	11540	11540	0
218	20250314	145900	265795170	11540	11540	11540	11540	7
219	20250314	145800	265714390	11530	11530	11530	11530	0
220	20250314	145700	265714390	11530	11530	11530	11530	0
221	20250314	145600	265714390	11530	11530	11530	11530	0
222	20250314	145500	265714390	11530	11530	11530	11530	124
223	20250314	145400	264284670	11540	11540	11540	11540	0
224	20250314	145300	264284670	11540	11540	11540	11540	0
225	20250314	145200	264284670	11540	11540	11540	11540	0
226	20250314	145100	264284670	11540	11540	11540	11540	245
227	20250314	145000	261457370	11550	11550	11550	11550	0
228	20250314	144900	261457370	11550	11550	11550	11550	0
229	20250314	144800	261457370	11550	11550	11550	11550	0
230	20250314	144700	261457370	11550	11550	11550	11550	0
231	20250314	144600	261457370	11550	11550	11550	11550	0
232	20250314	144500	261457370	11550	11550	11550	11550	1
233	20250314	144400	261445820	11540	11540	11540	11540	0
234	20250314	144300	261445820	11540	11540	11540	11540	255
235	20250314	144200	258503120	11540	11540	11540	11540	0
236	20250314	144100	258503120	11540	11540	11540	11540	778
237	20250314	144000	249525000	11540	11540	11540	11540	0
238	20250314	143900	249525000	11540	11540	11540	11540	0
239	20250314	143800	249525000	11540	11540	11540	11540	0
240	20250314	143700	249525000	11540	11540	11540	11540	0
241	20250314	143600	249525000	11540	11540	11540	11540	0
242	20250314	143500	249525000	11540	11540	11540	11540	0
243	20250314	143400	249525000	11540	11540	11540	11540	0
244	20250314	143300	249525000	11540	11540	11540	11540	0
245	20250314	143200	249525000	11540	11540	11540	11540	0
246	20250314	143100	249525000	11540	11540	11540	11540	671
247	20250314	143000	241781660	11540	11540	11540	11540	1
248	20250314	142900	241770120	11550	11550	11550	11550	0
249	20250314	142800	241770120	11550	11550	11550	11550	0
250	20250314	142700	241770120	11550	11550	11550	11550	0
251	20250314	142600	241770120	11550	11550	11550	11550	0
252	20250314	142500	241770120	11550	11550	11550	11550	0
253	20250314	142400	241770120	11550	11550	11550	11550	0
254	20250314	142300	241770120	11550	11540	11550	11540	30
255	20250314	142200	241423820	11530	11530	11530	11530	0
256	20250314	142100	241423820	11530	11530	11530	11530	0
257	20250314	142000	241423820	11530	11530	11530	11530	0
258	20250314	141900	241423820	11530	11530	11530	11530	0
259	20250314	141800	241423820	11530	11530	11530	11530	0
260	20250314	141700	241423820	11530	11530	11530	11530	0
261	20250314	141600	241423820	11530	11530	11530	11530	0
262	20250314	141500	241423820	11530	11530	11530	11530	0
263	20250314	141400	241423820	11530	11530	11530	11530	0
264	20250314	141300	241423820	11530	11530	11530	11530	0
265	20250314	141200	241423820	11530	11530	11530	11530	0
266	20250314	141100	241423820	11530	11530	11530	11530	0
267	20250314	141000	241423820	11530	11530	11530	11530	0
268	20250314	140900	241423820	11530	11530	11530	11530	0
269	20250314	140800	241423820	11530	11530	11530	11530	0
270	20250314	140700	241423820	11530	11530	11530	11530	0
271	20250314	140600	241423820	11530	11530	11530	11530	0
272	20250314	140500	241423820	11530	11530	11530	11530	0
273	20250314	140400	241423820	11530	11530	11530	11530	0
274	20250314	140300	241423820	11530	11530	11530	11530	0
275	20250314	140200	241423820	11530	11530	11530	11530	0
276	20250314	140100	241423820	11530	11530	11530	11530	0
277	20250314	140000	241423820	11530	11530	11530	11530	0
278	20250314	135900	241423820	11530	11530	11530	11530	0
279	20250314	135800	241423820	11530	11540	11540	11530	221
280	20250314	135700	238873640	11550	11550	11550	11550	0
281	20250314	135600	238873640	11550	11550	11550	11550	0
282	20250314	135500	238873640	11550	11550	11550	11550	0
283	20250314	135400	238873640	11550	11550	11550	11550	0
284	20250314	135300	238873640	11550	11550	11550	11550	0
285	20250314	135200	238873640	11550	11550	11550	11550	0
286	20250314	135100	238873640	11550	11550	11550	11550	0
287	20250314	135000	238873640	11550	11550	11550	11550	50
288	20250314	134900	238296140	11550	11550	11550	11550	10
289	20250314	134800	238180640	11550	11550	11550	11550	0
290	20250314	134700	238180640	11550	11550	11550	11550	0
291	20250314	134600	238180640	11550	11550	11550	11550	4
292	20250314	134500	238134440	11540	11540	11540	11540	250
293	20250314	134400	235249440	11550	11550	11550	11550	0
294	20250314	134300	235249440	11550	11550	11550	11550	1
295	20250314	134200	235237890	11540	11540	11540	11540	0
296	20250314	134100	235237890	11540	11540	11540	11540	0
297	20250314	134000	235237890	11540	11540	11540	11540	0
298	20250314	133900	235237890	11540	11540	11540	11540	0
299	20250314	133800	235237890	11540	11540	11540	11540	0
300	20250314	133700	235237890	11540	11540	11540	11540	0
301	20250314	133600	235237890	11540	11540	11540	11540	200
302	20250314	133500	232929890	11550	11550	11550	11550	0
303	20250314	133400	232929890	11550	11550	11550	11550	1
304	20250314	133300	232918340	11550	11550	11550	11550	0
305	20250314	133200	232918340	11550	11550	11550	11550	0
306	20250314	133100	232918340	11550	11550	11550	11550	1
307	20250314	133000	232906790	11510	11560	11560	11510	52
308	20250314	132900	232308220	11510	11510	11510	11510	0
309	20250314	132800	232308220	11510	11510	11510	11510	0
310	20250314	132700	232308220	11510	11510	11510	11510	0
311	20250314	132600	232308220	11510	11510	11510	11510	0
312	20250314	132500	232308220	11510	11510	11510	11510	0
313	20250314	132400	232308220	11510	11510	11510	11510	0
314	20250314	132300	232308220	11510	11510	11510	11510	160
315	20250314	132200	230466620	11510	11550	11550	11510	3767
316	20250314	132100	187020560	11560	11560	11560	11560	0
317	20250314	132000	187020560	11560	11560	11560	11560	0
318	20250314	131900	187020560	11560	11560	11560	11560	0
319	20250314	131800	187020560	11560	11560	11560	11560	20
320	20250314	131700	186789360	11560	11560	11560	11560	0
321	20250314	131600	186789360	11560	11560	11560	11560	0
322	20250314	131500	186789360	11560	11560	11560	11560	0
323	20250314	131400	186789360	11560	11560	11560	11560	0
324	20250314	131300	186789360	11560	11560	11560	11560	23
325	20250314	131200	186523480	11560	11560	11560	11560	0
326	20250314	131100	186523480	11560	11560	11560	11560	0
327	20250314	131000	186523480	11560	11560	11560	11560	2
328	20250314	130900	186500360	11560	11560	11560	11560	2
329	20250314	130800	186477240	11550	11550	11550	11550	213
330	20250314	130700	184017090	11560	11560	11560	11560	0
331	20250314	130600	184017090	11560	11570	11570	11560	517
332	20250314	130500	178040560	11560	11560	11560	11560	0
333	20250314	130400	178040560	11560	11560	11560	11560	0
334	20250314	130300	178040560	11560	11560	11560	11560	0
335	20250314	130200	178040560	11560	11560	11560	11560	0
336	20250314	130100	178040560	11560	11570	11570	11560	344
337	20250314	130000	174060920	11600	11600	11600	11600	0
338	20250314	125900	174060920	11600	11600	11600	11600	5
339	20250314	125800	174002920	11550	11550	11550	11550	0
340	20250314	125700	174002920	11550	11550	11550	11550	0
341	20250314	125600	174002920	11550	11550	11550	11550	0
342	20250314	125500	174002920	11550	11550	11550	11550	0
343	20250314	125400	174002920	11550	11550	11550	11550	0
344	20250314	125300	174002920	11550	11550	11550	11550	0
345	20250314	125200	174002920	11550	11550	11550	11550	0
346	20250314	125100	174002920	11550	11550	11550	11550	0
347	20250314	125000	174002920	11550	11550	11550	11550	4
348	20250314	124900	173956720	11600	11600	11600	11600	0
349	20250314	124800	173956720	11600	11600	11600	11600	1
350	20250314	124700	173945120	11590	11590	11590	11590	0
351	20250314	124600	173945120	11590	11590	11590	11590	0
352	20250314	124500	173945120	11590	11590	11590	11590	150
353	20250314	124400	172206620	11600	11600	11600	11600	0
354	20250314	124300	172206620	11600	11600	11600	11600	0
355	20250314	124200	172206620	11600	11600	11600	11600	0
356	20250314	124100	172206620	11600	11600	11600	11600	0
357	20250314	124000	172206620	11600	11600	11600	11600	0
358	20250314	123900	172206620	11600	11600	11600	11600	0
359	20250314	123800	172206620	11600	11600	11600	11600	0
360	20250314	123700	172206620	11600	11600	11600	11600	1
361	20250314	123600	172195020	11590	11590	11590	11590	0
362	20250314	123500	172195020	11590	11590	11590	11590	0
363	20250314	123400	172195020	11590	11590	11590	11590	0
364	20250314	123300	172195020	11590	11590	11590	11590	0
365	20250314	123200	172195020	11590	11590	11590	11590	6
366	20250314	123100	172125480	11590	11590	11590	11590	138
367	20250314	123000	170526060	11590	11590	11590	11550	5514
368	20250314	122900	106789050	11590	11590	11590	11590	0
369	20250314	122800	106789050	11590	11590	11590	11590	0
370	20250314	122700	106789050	11590	11590	11590	11590	1
371	20250314	122600	106777460	11590	11590	11590	11590	0
372	20250314	122500	106777460	11590	11590	11590	11590	0
373	20250314	122400	106777460	11590	11590	11590	11590	10
374	20250314	122300	106661560	11590	11590	11590	11590	156
375	20250314	122200	104853520	11600	11600	11600	11600	0
376	20250314	122100	104853520	11600	11600	11600	11600	0
377	20250314	122000	104853520	11600	11600	11600	11600	0
378	20250314	121900	104853520	11600	11600	11600	11600	3
379	20250314	121800	104818720	11600	11600	11600	11600	0
380	20250314	121700	104818720	11600	11600	11600	11600	0
381	20250314	121600	104818720	11600	11600	11600	11600	0
382	20250314	121500	104818720	11600	11600	11600	11600	0
383	20250314	121400	104818720	11600	11600	11600	11600	0
384	20250314	121300	104818720	11600	11600	11600	11600	0
385	20250314	121200	104818720	11600	11600	11600	11600	0
386	20250314	121100	104818720	11600	11610	11610	11600	300
387	20250314	121000	101338260	11610	11610	11610	11610	0
388	20250314	120900	101338260	11610	11610	11610	11610	0
389	20250314	120800	101338260	11610	11610	11610	11610	0
390	20250314	120700	101338260	11610	11610	11610	11610	0
391	20250314	120600	101338260	11610	11610	11610	11610	0
392	20250314	120500	101338260	11610	11610	11610	11610	0
393	20250314	120400	101338260	11610	11610	11610	11610	0
394	20250314	120300	101338260	11610	11610	11610	11610	0
395	20250314	120200	101338260	11610	11610	11610	11610	200
396	20250314	120100	99016260	11630	11640	11640	11630	518
397	20250314	120000	92987030	11630	11630	11630	11630	241
398	20250314	115900	90184200	11610	11610	11610	11610	0
399	20250314	115800	90184200	11610	11610	11610	11610	20
400	20250314	115700	89952000	11630	11630	11630	11630	0
401	20250314	115600	89952000	11630	11630	11630	11630	0
402	20250314	115500	89952000	11630	11630	11630	11630	0
403	20250314	115400	89952000	11630	11630	11630	11630	0
404	20250314	115300	89952000	11630	11630	11630	11630	0
405	20250314	115200	89952000	11630	11630	11630	11630	0
406	20250314	115100	89952000	11630	11630	11630	11630	0
407	20250314	115000	89952000	11630	11630	11630	11630	0
408	20250314	114900	89952000	11630	11630	11630	11630	0
409	20250314	114800	89952000	11630	11630	11630	11630	0
410	20250314	114700	89952000	11630	11630	11630	11630	0
411	20250314	114600	89952000	11630	11630	11630	11630	25
412	20250314	114500	89661250	11630	11630	11630	11630	0
413	20250314	114400	89661250	11630	11630	11630	11630	0
414	20250314	114300	89661250	11630	11630	11630	11630	0
415	20250314	114200	89661250	11630	11630	11630	11630	0
416	20250314	114100	89661250	11630	11630	11630	11630	0
417	20250314	114000	89661250	11630	11630	11630	11630	0
418	20250314	113900	89661250	11630	11630	11630	11630	0
419	20250314	113800	89661250	11630	11630	11630	11630	5
420	20250314	113700	89603100	11600	11600	11600	11600	0
421	20250314	113600	89603100	11600	11600	11600	11600	0
422	20250314	113500	89603100	11600	11600	11600	11600	0
423	20250314	113400	89603100	11600	11600	11600	11600	0
424	20250314	113300	89603100	11600	11600	11600	11600	0
425	20250314	113200	89603100	11600	11600	11600	11600	0
426	20250314	113100	89603100	11600	11600	11600	11600	0
427	20250314	113000	89603100	11600	11600	11600	11600	0
428	20250314	112900	89603100	11600	11600	11600	11600	0
429	20250314	112800	89603100	11600	11600	11600	11600	0
430	20250314	112700	89603100	11600	11600	11600	11600	0
431	20250314	112600	89603100	11600	11600	11600	11600	0
432	20250314	112500	89603100	11600	11600	11600	11600	0
433	20250314	112400	89603100	11600	11600	11600	11600	2
434	20250314	112300	89579900	11600	11600	11600	11600	22
435	20250314	112200	89324700	11600	11600	11600	11600	10
436	20250314	112100	89208700	11640	11640	11640	11640	0
437	20250314	112000	89208700	11640	11640	11640	11640	0
438	20250314	111900	89208700	11640	11640	11640	11640	100
439	20250314	111800	88044700	11640	11640	11640	11640	0
440	20250314	111700	88044700	11640	11640	11640	11640	0
441	20250314	111600	88044700	11640	11640	11640	11640	0
442	20250314	111500	88044700	11640	11640	11640	11640	0
443	20250314	111400	88044700	11640	11640	11640	11640	0
444	20250314	111300	88044700	11640	11640	11640	11640	0
445	20250314	111200	88044700	11640	11640	11640	11640	0
446	20250314	111100	88044700	11640	11640	11640	11640	0
447	20250314	111000	88044700	11640	11640	11640	11640	4
448	20250314	110900	87998140	11630	11630	11630	11630	0
449	20250314	110800	87998140	11630	11630	11630	11630	30
450	20250314	110700	87649240	11630	11630	11630	11630	0
451	20250314	110600	87649240	11630	11630	11630	11630	0
452	20250314	110500	87649240	11630	11630	11630	11630	0
453	20250314	110400	87649240	11630	11630	11630	11630	0
454	20250314	110300	87649240	11630	11630	11630	11630	0
455	20250314	110200	87649240	11630	11630	11630	11630	0
456	20250314	110100	87649240	11630	11620	11630	11620	650
457	20250314	110000	80091440	11630	11630	11630	11630	0
458	20250314	105900	80091440	11630	11630	11630	11630	0
459	20250314	105800	80091440	11630	11630	11630	11630	0
460	20250314	105700	80091440	11630	11630	11630	11630	0
461	20250314	105600	80091440	11630	11630	11630	11630	0
462	20250314	105500	80091440	11630	11630	11630	11630	0
463	20250314	105400	80091440	11630	11630	11630	11630	0
464	20250314	105300	80091440	11630	11630	11630	11630	0
465	20250314	105200	80091440	11630	11630	11630	11630	1
466	20250314	105100	80079810	11570	11570	11570	11570	0
467	20250314	105000	80079810	11570	11570	11570	11570	0
468	20250314	104900	80079810	11570	11570	11570	11570	0
469	20250314	104800	80079810	11570	11570	11570	11570	0
470	20250314	104700	80079810	11570	11570	11570	11570	0
471	20250314	104600	80079810	11570	11570	11570	11570	0
472	20250314	104500	80079810	11570	11570	11570	11570	0
473	20250314	104400	80079810	11570	11570	11570	11570	0
474	20250314	104300	80079810	11570	11570	11570	11570	0
475	20250314	104200	80079810	11570	11570	11570	11570	0
476	20250314	104100	80079810	11570	11570	11570	11570	0
477	20250314	104000	80079810	11570	11570	11570	11570	0
478	20250314	103900	80079810	11570	11570	11570	11570	0
479	20250314	103800	80079810	11570	11570	11570	11570	0
480	20250314	103700	80079810	11570	11570	11570	11570	18
481	20250314	103600	79871550	11560	11560	11560	11560	0
482	20250314	103500	79871550	11560	11600	11600	11560	850
483	20250314	103400	70025390	11600	11600	11600	11600	0
484	20250314	103300	70025390	11600	11600	11600	11600	10
485	20250314	103200	69909390	11600	11600	11600	11600	0
486	20250314	103100	69909390	11600	11600	11600	11600	0
487	20250314	103000	69909390	11600	11600	11600	11600	194
488	20250314	102900	67658990	11640	11640	11640	11640	0
489	20250314	102800	67658990	11640	11650	11650	11640	25
490	20250314	102700	67367970	11650	11650	11650	11650	8
491	20250314	102600	67274770	11690	11690	11690	11690	0
492	20250314	102500	67274770	11690	11690	11690	11690	0
493	20250314	102400	67274770	11690	11690	11690	11690	0
494	20250314	102300	67274770	11690	11690	11690	11690	0
495	20250314	102200	67274770	11690	11690	11690	11690	0
496	20250314	102100	67274770	11690	11690	11690	11690	0
497	20250314	102000	67274770	11690	11690	11690	11690	0
498	20250314	101900	67274770	11690	11690	11690	11690	23
499	20250314	101800	67005900	11700	11700	11700	11700	0
500	20250314	101700	67005900	11700	11700	11700	11700	41
501	20250314	101600	66526200	11700	11700	11700	11700	0
502	20250314	101500	66526200	11700	11670	11700	11670	515
503	20250314	101400	60507840	11640	11640	11640	11640	0
504	20250314	101300	60507840	11640	11640	11640	11640	0
505	20250314	101200	60507840	11640	11640	11640	11640	0
506	20250314	101100	60507840	11640	11640	11640	11640	0
507	20250314	101000	60507840	11640	11640	11640	11640	0
508	20250314	100900	60507840	11640	11640	11640	11640	3
509	20250314	100800	60472920	11640	11640	11640	11640	0
510	20250314	100700	60472920	11640	11640	11640	11640	0
511	20250314	100600	60472920	11640	11640	11640	11640	0
512	20250314	100500	60472920	11640	11640	11640	11640	0
513	20250314	100400	60472920	11640	11640	11640	11640	20
514	20250314	100300	60240120	11640	11640	11640	11640	0
515	20250314	100200	60240120	11640	11640	11640	11640	0
516	20250314	100100	60240120	11640	11640	11640	11640	0
517	20250314	100000	60240120	11640	11670	11670	11640	302
518	20250314	095900	56724810	11640	11640	11640	11640	37
519	20250314	095800	56294130	11640	11640	11640	11640	0
520	20250314	095700	56294130	11640	11640	11640	11640	0
521	20250314	095600	56294130	11640	11640	11640	11640	0
522	20250314	095500	56294130	11640	11640	11640	11640	0
523	20250314	095400	56294130	11640	11640	11640	11640	0
524	20250314	095300	56294130	11640	11600	11640	11600	546
525	20250314	095200	49948890	11620	11620	11620	11620	2
526	20250314	095100	49925650	11600	11600	11600	11600	0
527	20250314	095000	49925650	11600	11600	11600	11600	0
528	20250314	094900	49925650	11600	11600	11600	11600	0
529	20250314	094800	49925650	11600	11600	11600	11600	0
530	20250314	094700	49925650	11600	11600	11600	11600	0
531	20250314	094600	49925650	11600	11600	11600	11600	0
532	20250314	094500	49925650	11600	11600	11600	11600	0
533	20250314	094400	49925650	11600	11600	11600	11600	0
534	20250314	094300	49925650	11600	11600	11600	11600	0
535	20250314	094200	49925650	11600	11600	11600	11600	0
536	20250314	094100	49925650	11600	11570	11610	11570	1184
537	20250314	094000	36193210	11570	11570	11570	11570	9
538	20250314	093900	36089080	11570	11580	11580	11570	5
539	20250314	093800	36031220	11570	11580	11580	11570	640
540	20250314	093700	28620170	11590	11590	11590	11590	100
541	20250314	093600	27461170	11590	11590	11590	11590	0
542	20250314	093500	27461170	11590	11590	11590	11590	50
543	20250314	093400	26881670	11590	11590	11590	11590	50
544	20250314	093300	26302170	11590	11590	11590	11590	0
545	20250314	093200	26302170	11590	11590	11590	11590	0
546	20250314	093100	26302170	11590	11590	11590	11590	21
547	20250314	093000	26058780	11590	11590	11590	11590	1
548	20250314	092900	26047190	11590	11590	11590	11590	0
549	20250314	092800	26047190	11590	11590	11590	11590	0
550	20250314	092700	26047190	11590	11590	11590	11590	5
551	20250314	092600	25989240	11590	11590	11590	11590	4
552	20250314	092500	25942880	11580	11580	11580	11580	16
553	20250314	092400	25757600	11600	11580	11600	11580	481
554	20250314	092300	20182000	11580	11580	11580	11580	1
555	20250314	092200	20170420	11570	11570	11570	11570	0
556	20250314	092100	20170420	11570	11570	11570	11570	0
557	20250314	092000	20170420	11570	11570	11570	11570	0
558	20250314	091900	20170420	11570	11570	11570	11570	14
559	20250314	091800	20008440	11540	11540	11540	11540	0
560	20250314	091700	20008440	11540	11540	11540	11540	0
561	20250314	091600	20008440	11540	11540	11540	11540	12
562	20250314	091500	19869960	11570	11570	11570	11570	1
563	20250314	091400	19858390	11570	11530	11570	11530	211
564	20250314	091300	17425360	11530	11540	11540	11530	14
565	20250314	091200	17263930	11570	11570	11570	11570	0
566	20250314	091100	17263930	11570	11570	11570	11570	16
567	20250314	091000	17078810	11580	11580	11580	11580	1
568	20250314	090900	17067230	11520	11520	11520	11520	0
569	20250314	090800	17067230	11520	11520	11520	11520	0
570	20250314	090700	17067230	11520	11540	11540	11520	350
571	20250314	090600	13034910	11540	11540	11540	11540	300
572	20250314	090500	9572910	11550	11570	11570	11550	371
573	20250314	090400	5287170	11580	11600	11600	11580	118
574	20250314	090300	3920650	11590	11590	11590	11590	0
575	20250314	090200	3920650	11590	11600	11600	11590	300
576	20250314	090100	443550	11590	11590	11590	11590	0
577	20250314	090000	443550	11590	11700	11700	11590	38