KissMeData/066130/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	194700	153722775	5480	5480	5480	5480	334
3	20250314	194600	153722775	5480	5480	5480	5480	0
4	20250314	194500	153722775	5480	5480	5480	5480	0
5	20250314	194400	153722775	5480	5480	5480	5480	0
6	20250314	194300	153722775	5480	5480	5480	5480	0
7	20250314	194200	153722775	5480	5480	5480	5480	0
8	20250314	194100	153722775	5480	5480	5480	5480	0
9	20250314	194000	153722775	5480	5480	5480	5480	0
10	20250314	193900	153722775	5480	5480	5480	5480	0
11	20250314	193800	153722775	5480	5480	5480	5480	0
12	20250314	193700	153722775	5480	5480	5480	5480	0
13	20250314	193600	153722775	5480	5480	5480	5480	0
14	20250314	193500	153722775	5480	5480	5480	5480	0
15	20250314	193400	153722775	5480	5480	5480	5480	0
16	20250314	193300	153722775	5480	5480	5480	5480	0
17	20250314	193200	153722775	5480	5480	5480	5480	0
18	20250314	193100	153722775	5480	5480	5480	5480	0
19	20250314	193000	153722775	5480	5480	5480	5480	0
20	20250314	192900	153722775	5480	5480	5480	5480	0
21	20250314	192800	153722775	5480	5480	5480	5480	0
22	20250314	192700	153722775	5480	5480	5480	5480	0
23	20250314	192600	153722775	5480	5480	5480	5480	0
24	20250314	192500	153722775	5480	5480	5480	5480	0
25	20250314	192400	153722775	5480	5480	5480	5480	0
26	20250314	192300	153722775	5480	5480	5480	5480	0
27	20250314	192200	153722775	5480	5480	5480	5480	0
28	20250314	192100	153722775	5480	5480	5480	5480	0
29	20250314	192000	153722775	5480	5480	5480	5480	0
30	20250314	191900	153722775	5480	5480	5480	5480	0
31	20250314	191800	153722775	5480	5480	5480	5480	0
32	20250314	191700	153722775	5480	5480	5480	5480	334
33	20250314	191600	153722775	5480	5480	5480	5480	0
34	20250314	191500	153722775	5480	5480	5480	5480	0
35	20250314	191400	153722775	5480	5480	5480	5480	0
36	20250314	191300	153722775	5480	5480	5480	5480	0
37	20250314	191200	153722775	5480	5480	5480	5480	0
38	20250314	191100	153722775	5480	5480	5480	5480	0
39	20250314	191000	153722775	5480	5480	5480	5480	0
40	20250314	190900	153722775	5480	5480	5480	5480	0
41	20250314	190800	153722775	5480	5480	5480	5480	0
42	20250314	190700	153722775	5480	5480	5480	5480	0
43	20250314	190600	153722775	5480	5480	5480	5480	0
44	20250314	190500	153722775	5480	5480	5480	5480	0
45	20250314	190400	153722775	5480	5480	5480	5480	0
46	20250314	190300	153722775	5480	5480	5480	5480	0
47	20250314	190200	153722775	5480	5480	5480	5480	0
48	20250314	190100	153722775	5480	5480	5480	5480	0
49	20250314	190000	153722775	5480	5480	5480	5480	0
50	20250314	185900	153722775	5480	5480	5480	5480	0
51	20250314	185800	153722775	5480	5480	5480	5480	0
52	20250314	185700	153722775	5480	5480	5480	5480	0
53	20250314	185600	153722775	5480	5480	5480	5480	0
54	20250314	185500	153722775	5480	5480	5480	5480	0
55	20250314	185400	153722775	5480	5480	5480	5480	0
56	20250314	185300	153722775	5480	5480	5480	5480	0
57	20250314	185200	153722775	5480	5480	5480	5480	0
58	20250314	185100	153722775	5480	5480	5480	5480	0
59	20250314	185000	153722775	5480	5480	5480	5480	0
60	20250314	184900	153722775	5480	5480	5480	5480	0
61	20250314	184800	153722775	5480	5480	5480	5480	0
62	20250314	184700	153722775	5480	5480	5480	5480	334
63	20250314	184600	153722775	5480	5480	5480	5480	0
64	20250314	184500	153722775	5480	5480	5480	5480	0
65	20250314	184400	153722775	5480	5480	5480	5480	0
66	20250314	184300	153722775	5480	5480	5480	5480	0
67	20250314	184200	153722775	5480	5480	5480	5480	0
68	20250314	184100	153722775	5480	5480	5480	5480	0
69	20250314	184000	153722775	5480	5480	5480	5480	0
70	20250314	183900	153722775	5480	5480	5480	5480	0
71	20250314	183800	153722775	5480	5480	5480	5480	0
72	20250314	183700	153722775	5480	5480	5480	5480	0
73	20250314	183600	153722775	5480	5480	5480	5480	0
74	20250314	183500	153722775	5480	5480	5480	5480	0
75	20250314	183400	153722775	5480	5480	5480	5480	0
76	20250314	183300	153722775	5480	5480	5480	5480	0
77	20250314	183200	153722775	5480	5480	5480	5480	0
78	20250314	183100	153722775	5480	5480	5480	5480	0
79	20250314	183000	153722775	5480	5480	5480	5480	0
80	20250314	182900	153722775	5480	5480	5480	5480	0
81	20250314	182800	153722775	5480	5480	5480	5480	0
82	20250314	182700	153722775	5480	5480	5480	5480	0
83	20250314	182600	153722775	5480	5480	5480	5480	0
84	20250314	182500	153722775	5480	5480	5480	5480	0
85	20250314	182400	153722775	5480	5480	5480	5480	0
86	20250314	182300	153722775	5480	5480	5480	5480	0
87	20250314	182200	153722775	5480	5480	5480	5480	0
88	20250314	182100	153722775	5480	5480	5480	5480	0
89	20250314	182000	153722775	5480	5480	5480	5480	0
90	20250314	181900	153722775	5480	5480	5480	5480	0
91	20250314	181800	153722775	5480	5480	5480	5480	0
92	20250314	181700	153722775	5480	5480	5480	5480	334
93	20250314	181600	153722775	5480	5480	5480	5480	0
94	20250314	181500	153722775	5480	5480	5480	5480	0
95	20250314	181400	153722775	5480	5480	5480	5480	0
96	20250314	181300	153722775	5480	5480	5480	5480	0
97	20250314	181200	153722775	5480	5480	5480	5480	0
98	20250314	181100	153722775	5480	5480	5480	5480	0
99	20250314	181000	153722775	5480	5480	5480	5480	0
100	20250314	180900	153722775	5480	5480	5480	5480	0
101	20250314	180800	153722775	5480	5480	5480	5480	0
102	20250314	180700	153722775	5480	5480	5480	5480	0
103	20250314	180600	153722775	5480	5480	5480	5480	0
104	20250314	180500	153722775	5480	5480	5480	5480	0
105	20250314	180400	153722775	5480	5480	5480	5480	0
106	20250314	180300	153722775	5480	5480	5480	5480	0
107	20250314	180200	153722775	5480	5480	5480	5480	0
108	20250314	180100	153722775	5480	5480	5480	5480	0
109	20250314	180000	153722775	5480	5480	5480	5480	0
110	20250314	175900	153722775	5480	5480	5480	5480	0
111	20250314	175800	153722775	5480	5480	5480	5480	0
112	20250314	175700	153722775	5480	5480	5480	5480	0
113	20250314	175600	153722775	5480	5480	5480	5480	0
114	20250314	175500	153722775	5480	5480	5480	5480	0
115	20250314	175400	153722775	5480	5480	5480	5480	0
116	20250314	175300	153722775	5480	5480	5480	5480	0
117	20250314	175200	153722775	5480	5480	5480	5480	0
118	20250314	175100	153722775	5480	5480	5480	5480	0
119	20250314	175000	153722775	5480	5480	5480	5480	0
120	20250314	174900	153722775	5480	5480	5480	5480	0
121	20250314	174800	153722775	5480	5480	5480	5480	0
122	20250314	174700	153722775	5480	5480	5480	5480	334
123	20250314	174600	153722775	5480	5480	5480	5480	0
124	20250314	174500	153722775	5480	5480	5480	5480	0
125	20250314	174400	153722775	5480	5480	5480	5480	0
126	20250314	174300	153722775	5480	5480	5480	5480	0
127	20250314	174200	153722775	5480	5480	5480	5480	0
128	20250314	174100	153722775	5480	5480	5480	5480	0
129	20250314	174000	153722775	5480	5480	5480	5480	0
130	20250314	173900	153722775	5480	5480	5480	5480	0
131	20250314	173800	153722775	5480	5480	5480	5480	0
132	20250314	173700	153722775	5480	5480	5480	5480	0
133	20250314	173600	153722775	5480	5480	5480	5480	0
134	20250314	173500	153722775	5480	5480	5480	5480	0
135	20250314	173400	153722775	5480	5480	5480	5480	0
136	20250314	173300	153722775	5480	5480	5480	5480	0
137	20250314	173200	153722775	5480	5480	5480	5480	0
138	20250314	173100	153722775	5480	5480	5480	5480	0
139	20250314	173000	153722775	5480	5480	5480	5480	0
140	20250314	172900	153722775	5480	5480	5480	5480	0
141	20250314	172800	153722775	5480	5480	5480	5480	0
142	20250314	172700	153722775	5480	5480	5480	5480	0
143	20250314	172600	153722775	5480	5480	5480	5480	0
144	20250314	172500	153722775	5480	5480	5480	5480	0
145	20250314	172400	153722775	5480	5480	5480	5480	0
146	20250314	172300	153722775	5480	5480	5480	5480	0
147	20250314	172200	153722775	5480	5480	5480	5480	0
148	20250314	172100	153722775	5480	5480	5480	5480	0
149	20250314	172000	153722775	5480	5480	5480	5480	0
150	20250314	171900	153722775	5480	5480	5480	5480	0
151	20250314	171800	153722775	5480	5480	5480	5480	0
152	20250314	171700	153722775	5480	5480	5480	5480	334
153	20250314	171600	153722775	5480	5480	5480	5480	0
154	20250314	171500	153722775	5480	5480	5480	5480	0
155	20250314	171400	153722775	5480	5480	5480	5480	0
156	20250314	171300	153722775	5480	5480	5480	5480	0
157	20250314	171200	153722775	5480	5480	5480	5480	0
158	20250314	171100	153722775	5480	5480	5480	5480	0
159	20250314	171000	153722775	5480	5480	5480	5480	0
160	20250314	170900	153722775	5480	5480	5480	5480	0
161	20250314	170800	153722775	5480	5480	5480	5480	0
162	20250314	170700	153722775	5480	5480	5480	5480	0
163	20250314	170600	153722775	5480	5480	5480	5480	0
164	20250314	170500	153722775	5480	5480	5480	5480	0
165	20250314	170400	153722775	5480	5480	5480	5480	0
166	20250314	170300	153722775	5480	5480	5480	5480	0
167	20250314	170200	153722775	5480	5480	5480	5480	0
168	20250314	170100	153722775	5480	5480	5480	5480	0
169	20250314	170000	153722775	5480	5480	5480	5480	0
170	20250314	165900	153722775	5480	5480	5480	5480	0
171	20250314	165800	153722775	5480	5480	5480	5480	0
172	20250314	165700	153722775	5480	5480	5480	5480	0
173	20250314	165600	153722775	5480	5480	5480	5480	0
174	20250314	165500	153722775	5480	5480	5480	5480	0
175	20250314	165400	153722775	5480	5480	5480	5480	0
176	20250314	165300	153722775	5480	5480	5480	5480	0
177	20250314	165200	153722775	5480	5480	5480	5480	0
178	20250314	165100	153722775	5480	5480	5480	5480	0
179	20250314	165000	153722775	5480	5480	5480	5480	0
180	20250314	164900	153722775	5480	5480	5480	5480	0
181	20250314	164800	153722775	5480	5480	5480	5480	0
182	20250314	164700	153722775	5480	5480	5480	5480	334
183	20250314	164600	153722775	5480	5480	5480	5480	0
184	20250314	164500	153722775	5480	5480	5480	5480	0
185	20250314	164400	153722775	5480	5480	5480	5480	0
186	20250314	164300	153722775	5480	5480	5480	5480	0
187	20250314	164200	153722775	5480	5480	5480	5480	0
188	20250314	164100	153722775	5480	5480	5480	5480	0
189	20250314	164000	153722775	5480	5480	5480	5480	0
190	20250314	163900	153722775	5480	5480	5480	5480	0
191	20250314	163800	153722775	5480	5480	5480	5480	0
192	20250314	163700	153722775	5480	5480	5480	5480	0
193	20250314	163600	153722775	5480	5480	5480	5480	0
194	20250314	163500	153722775	5480	5480	5480	5480	0
195	20250314	163400	153722775	5480	5480	5480	5480	0
196	20250314	163300	153722775	5480	5480	5480	5480	0
197	20250314	163200	153722775	5480	5480	5480	5480	0
198	20250314	163100	153722775	5480	5480	5480	5480	0
199	20250314	163000	153722775	5480	5480	5480	5480	0
200	20250314	162900	153722775	5480	5480	5480	5480	0
201	20250314	162800	153722775	5480	5480	5480	5480	0
202	20250314	162700	153722775	5480	5480	5480	5480	0
203	20250314	162600	153722775	5480	5480	5480	5480	0
204	20250314	162500	153722775	5480	5480	5480	5480	0
205	20250314	162400	153722775	5480	5480	5480	5480	0
206	20250314	162300	153722775	5480	5480	5480	5480	0
207	20250314	162200	153722775	5480	5480	5480	5480	0
208	20250314	162100	153722775	5480	5480	5480	5480	0
209	20250314	162000	153722775	5480	5480	5480	5480	0
210	20250314	161900	153722775	5480	5480	5480	5480	0
211	20250314	161800	153722775	5480	5480	5480	5480	0
212	20250314	161700	153722775	5480	5480	5480	5480	334
213	20250314	161600	153722775	5480	5480	5480	5480	0
214	20250314	161500	153722775	5480	5480	5480	5480	0
215	20250314	161400	153722775	5480	5480	5480	5480	0
216	20250314	161300	153722775	5480	5480	5480	5480	0
217	20250314	161200	153722775	5480	5480	5480	5480	0
218	20250314	161100	153722775	5480	5480	5480	5480	0
219	20250314	161000	153722775	5480	5480	5480	5480	0
220	20250314	160900	153722775	5480	5480	5480	5480	0
221	20250314	160800	153722775	5480	5480	5480	5480	0
222	20250314	160700	153722775	5480	5480	5480	5480	0
223	20250314	160600	153722775	5480	5480	5480	5480	0
224	20250314	160500	153722775	5480	5480	5480	5480	0
225	20250314	160400	153722775	5480	5480	5480	5480	0
226	20250314	160300	153722775	5480	5480	5480	5480	0
227	20250314	160200	153722775	5480	5480	5480	5480	0
228	20250314	160100	153722775	5480	5480	5480	5480	0
229	20250314	160000	153722775	5480	5480	5480	5480	0
230	20250314	155900	153722775	5480	5480	5480	5480	0
231	20250314	155800	153722775	5480	5480	5480	5480	0
232	20250314	155700	153722775	5480	5480	5480	5480	0
233	20250314	155600	153722775	5480	5480	5480	5480	0
234	20250314	155500	153722775	5480	5480	5480	5480	0
235	20250314	155400	153722775	5480	5480	5480	5480	0
236	20250314	155300	153722775	5480	5480	5480	5480	0
237	20250314	155200	153722775	5480	5480	5480	5480	0
238	20250314	155100	153722775	5480	5480	5480	5480	0
239	20250314	155000	153722775	5480	5480	5480	5480	0
240	20250314	154900	153722775	5480	5480	5480	5480	0
241	20250314	154800	153722775	5480	5480	5480	5480	0
242	20250314	154700	153722775	5480	5480	5480	5480	334
243	20250314	154600	153722775	5480	5480	5480	5480	0
244	20250314	154500	153722775	5480	5480	5480	5480	0
245	20250314	154400	153722775	5480	5480	5480	5480	0
246	20250314	154300	153722775	5480	5480	5480	5480	0
247	20250314	154200	153722775	5480	5480	5480	5480	0
248	20250314	154100	153722775	5480	5480	5480	5480	0
249	20250314	154000	153722775	5480	5480	5480	5480	0
250	20250314	153900	153722775	5480	5480	5480	5480	0
251	20250314	153800	153722775	5480	5480	5480	5480	0
252	20250314	153700	153722775	5480	5480	5480	5480	0
253	20250314	153600	153722775	5480	5480	5480	5480	0
254	20250314	153500	153722775	5480	5480	5480	5480	0
255	20250314	153400	153722775	5480	5480	5480	5480	0
256	20250314	153300	153722775	5480	5480	5480	5480	0
257	20250314	153200	153722775	5480	5480	5480	5480	0
258	20250314	153100	153722775	5480	5480	5480	5480	0
259	20250314	153000	153722775	5480	5480	5480	5480	334
260	20250314	152900	151892455	5480	5480	5480	5480	0
261	20250314	152800	151892455	5480	5480	5480	5480	0
262	20250314	152700	151892455	5480	5480	5480	5480	0
263	20250314	152600	151892455	5480	5480	5480	5480	0
264	20250314	152500	151892455	5480	5480	5480	5480	0
265	20250314	152400	151892455	5480	5480	5480	5480	0
266	20250314	152300	151892455	5480	5480	5480	5480	0
267	20250314	152200	151892455	5480	5480	5480	5480	0
268	20250314	152100	151892455	5480	5480	5480	5480	0
269	20250314	152000	151892455	5480	5480	5480	5480	0
270	20250314	151900	151892455	5480	5470	5480	5470	3
271	20250314	151800	151876025	5480	5480	5480	5480	0
272	20250314	151700	151876025	5480	5480	5480	5480	0
273	20250314	151600	151876025	5480	5480	5480	5480	0
274	20250314	151500	151876025	5480	5480	5480	5480	0
275	20250314	151400	151876025	5480	5480	5480	5480	0
276	20250314	151300	151876025	5480	5470	5480	5460	13
277	20250314	151200	151804935	5480	5470	5480	5460	14
278	20250314	151100	151728345	5470	5470	5470	5470	0
279	20250314	151000	151728345	5470	5470	5470	5470	0
280	20250314	150900	151728345	5470	5470	5470	5470	0
281	20250314	150800	151728345	5470	5470	5470	5470	0
282	20250314	150700	151728345	5470	5460	5470	5450	4
283	20250314	150600	151706505	5480	5480	5480	5480	0
284	20250314	150500	151706505	5480	5470	5480	5470	12
285	20250314	150400	151640845	5450	5480	5480	5450	2
286	20250314	150300	151629915	5450	5460	5460	5450	84
287	20250314	150200	151172095	5480	5480	5480	5480	0
288	20250314	150100	151172095	5480	5480	5480	5480	0
289	20250314	150000	151172095	5480	5480	5480	5480	0
290	20250314	145900	151172095	5480	5480	5480	5480	0
291	20250314	145800	151172095	5480	5480	5480	5480	0
292	20250314	145700	151172095	5480	5480	5480	5480	0
293	20250314	145600	151172095	5480	5480	5480	5480	0
294	20250314	145500	151172095	5480	5480	5480	5480	0
295	20250314	145400	151172095	5480	5480	5480	5480	0
296	20250314	145300	151172095	5480	5480	5480	5480	0
297	20250314	145200	151172095	5480	5480	5480	5480	0
298	20250314	145100	151172095	5480	5480	5480	5480	0
299	20250314	145000	151172095	5480	5480	5480	5480	0
300	20250314	144900	151172095	5480	5480	5480	5480	0
301	20250314	144800	151172095	5480	5480	5480	5480	0
302	20250314	144700	151172095	5480	5480	5480	5480	1
303	20250314	144600	151166615	5450	5450	5450	5450	200
304	20250314	144500	150076615	5450	5460	5460	5450	86
305	20250314	144400	149607605	5470	5470	5470	5470	0
306	20250314	144300	149607605	5470	5470	5470	5470	1
307	20250314	144200	149602135	5460	5460	5460	5460	1
308	20250314	144100	149596675	5470	5470	5470	5470	0
309	20250314	144000	149596675	5470	5470	5470	5470	0
310	20250314	143900	149596675	5470	5470	5470	5470	0
311	20250314	143800	149596675	5470	5470	5470	5470	0
312	20250314	143700	149596675	5470	5470	5470	5470	0
313	20250314	143600	149596675	5470	5470	5470	5470	0
314	20250314	143500	149596675	5470	5470	5470	5470	0
315	20250314	143400	149596675	5470	5470	5470	5470	0
316	20250314	143300	149596675	5470	5460	5470	5460	14
317	20250314	143200	149520225	5460	5460	5460	5460	27
318	20250314	143100	149372805	5470	5470	5470	5470	0
319	20250314	143000	149372805	5470	5470	5470	5470	5
320	20250314	142900	149345455	5480	5480	5480	5480	0
321	20250314	142800	149345455	5480	5480	5480	5480	0
322	20250314	142700	149345455	5480	5480	5480	5480	0
323	20250314	142600	149345455	5480	5480	5480	5480	0
324	20250314	142500	149345455	5480	5480	5480	5480	1
325	20250314	142400	149339975	5460	5460	5480	5460	262
326	20250314	142300	147909435	5480	5470	5480	5470	501
327	20250314	142200	145168955	5480	5480	5480	5480	0
328	20250314	142100	145168955	5480	5480	5480	5480	15
329	20250314	142000	145086755	5490	5490	5490	5490	0
330	20250314	141900	145086755	5490	5490	5490	5490	1
331	20250314	141800	145081265	5480	5480	5480	5480	28
332	20250314	141700	144927825	5480	5480	5480	5480	2
333	20250314	141600	144916865	5490	5490	5490	5490	2
334	20250314	141500	144905885	5490	5490	5490	5490	0
335	20250314	141400	144905885	5490	5480	5490	5480	101
336	20250314	141300	144352395	5490	5490	5490	5490	0
337	20250314	141200	144352395	5490	5490	5490	5490	0
338	20250314	141100	144352395	5490	5490	5490	5490	0
339	20250314	141000	144352395	5490	5480	5490	5480	21
340	20250314	140900	144237305	5490	5490	5490	5490	0
341	20250314	140800	144237305	5490	5490	5490	5490	0
342	20250314	140700	144237305	5490	5490	5490	5490	51
343	20250314	140600	143957315	5460	5470	5470	5450	2143
344	20250314	140500	132258525	5490	5490	5490	5490	0
345	20250314	140400	132258525	5490	5490	5490	5490	0
346	20250314	140300	132258525	5490	5490	5490	5490	0
347	20250314	140200	132258525	5490	5490	5490	5490	0
348	20250314	140100	132258525	5490	5470	5490	5470	1492
349	20250314	140000	124092335	5470	5470	5470	5470	0
350	20250314	135900	124092335	5470	5470	5470	5470	0
351	20250314	135800	124092335	5470	5470	5470	5470	1
352	20250314	135700	124086865	5470	5470	5470	5470	0
353	20250314	135600	124086865	5470	5470	5470	5470	0
354	20250314	135500	124086865	5470	5470	5470	5470	0
355	20250314	135400	124086865	5470	5470	5470	5470	0
356	20250314	135300	124086865	5470	5470	5470	5470	0
357	20250314	135200	124086865	5470	5470	5470	5470	0
358	20250314	135100	124086865	5470	5470	5470	5470	1
359	20250314	135000	124081395	5470	5460	5470	5460	350
360	20250314	134900	122168895	5460	5460	5460	5460	0
361	20250314	134800	122168895	5460	5460	5460	5460	184
362	20250314	134700	121164255	5470	5470	5470	5470	0
363	20250314	134600	121164255	5470	5470	5470	5470	0
364	20250314	134500	121164255	5470	5470	5470	5470	0
365	20250314	134400	121164255	5470	5470	5470	5470	0
366	20250314	134300	121164255	5470	5470	5470	5470	1
367	20250314	134200	121158785	5460	5460	5460	5460	205
368	20250314	134100	120039485	5470	5470	5470	5470	3
369	20250314	134000	120023075	5470	5470	5470	5470	5
370	20250314	133900	119995725	5450	5450	5450	5450	408
371	20250314	133800	117772125	5470	5470	5470	5470	0
372	20250314	133700	117772125	5470	5470	5470	5470	0
373	20250314	133600	117772125	5470	5470	5470	5470	0
374	20250314	133500	117772125	5470	5470	5470	5470	0
375	20250314	133400	117772125	5470	5470	5470	5470	0
376	20250314	133300	117772125	5470	5450	5470	5450	601
377	20250314	133200	114496655	5470	5470	5470	5470	0
378	20250314	133100	114496655	5470	5470	5470	5470	0
379	20250314	133000	114496655	5470	5470	5470	5470	0
380	20250314	132900	114496655	5470	5470	5470	5470	0
381	20250314	132800	114496655	5470	5470	5470	5470	50
382	20250314	132700	114223155	5470	5470	5470	5470	60
383	20250314	132600	113894955	5470	5470	5470	5470	0
384	20250314	132500	113894955	5470	5470	5470	5470	0
385	20250314	132400	113894955	5470	5470	5470	5470	0
386	20250314	132300	113894955	5470	5470	5470	5470	1
387	20250314	132200	113889485	5450	5450	5450	5450	0
388	20250314	132100	113889485	5450	5450	5450	5450	0
389	20250314	132000	113889485	5450	5450	5450	5450	1
390	20250314	131900	113884035	5470	5470	5470	5470	0
391	20250314	131800	113884035	5470	5470	5470	5470	0
392	20250314	131700	113884035	5470	5470	5470	5470	0
393	20250314	131600	113884035	5470	5470	5470	5470	0
394	20250314	131500	113884035	5470	5460	5470	5460	16
395	20250314	131400	113796665	5470	5470	5470	5470	0
396	20250314	131300	113796665	5470	5460	5470	5460	6
397	20250314	131200	113763895	5440	5450	5450	5440	425
398	20250314	131100	111448585	5470	5470	5470	5470	0
399	20250314	131000	111448585	5470	5470	5470	5470	0
400	20250314	130900	111448585	5470	5460	5470	5460	42
401	20250314	130800	111219245	5460	5460	5460	5460	210
402	20250314	130700	110072645	5470	5470	5470	5470	0
403	20250314	130600	110072645	5470	5465	5470	5460	257
404	20250314	130500	108669260	5460	5460	5460	5460	0
405	20250314	130400	108669260	5460	5460	5460	5460	0
406	20250314	130300	108669260	5460	5460	5460	5460	0
407	20250314	130200	108669260	5460	5460	5460	5460	0
408	20250314	130100	108669260	5460	5460	5460	5460	0
409	20250314	130000	108669260	5460	5460	5460	5460	332
410	20250314	125900	106856540	5450	5450	5450	5450	0
411	20250314	125800	106856540	5450	5450	5450	5450	0
412	20250314	125700	106856540	5450	5450	5450	5450	0
413	20250314	125600	106856540	5450	5450	5450	5450	0
414	20250314	125500	106856540	5450	5450	5450	5450	0
415	20250314	125400	106856540	5450	5450	5450	5450	0
416	20250314	125300	106856540	5450	5450	5450	5450	0
417	20250314	125200	106856540	5450	5450	5450	5450	0
418	20250314	125100	106856540	5450	5450	5450	5450	0
419	20250314	125000	106856540	5450	5450	5450	5450	1
420	20250314	124900	106851090	5460	5460	5460	5460	0
421	20250314	124800	106851090	5460	5460	5460	5460	0
422	20250314	124700	106851090	5460	5460	5460	5460	0
423	20250314	124600	106851090	5460	5460	5460	5460	20
424	20250314	124500	106741890	5460	5460	5460	5460	0
425	20250314	124400	106741890	5460	5460	5460	5460	0
426	20250314	124300	106741890	5460	5460	5460	5460	0
427	20250314	124200	106741890	5460	5460	5460	5460	0
428	20250314	124100	106741890	5460	5460	5460	5460	0
429	20250314	124000	106741890	5460	5460	5460	5460	0
430	20250314	123900	106741890	5460	5460	5460	5460	0
431	20250314	123800	106741890	5460	5440	5460	5440	963
432	20250314	123700	101489690	5440	5440	5440	5440	0
433	20250314	123600	101489690	5440	5440	5440	5440	0
434	20250314	123500	101489690	5440	5440	5440	5440	0
435	20250314	123400	101489690	5440	5430	5440	5420	792
436	20250314	123300	97181410	5430	5430	5430	5430	1
437	20250314	123200	97175980	5430	5430	5430	5430	0
438	20250314	123100	97175980	5430	5430	5430	5430	0
439	20250314	123000	97175980	5430	5430	5430	5430	0
440	20250314	122900	97175980	5430	5430	5430	5430	0
441	20250314	122800	97175980	5430	5430	5430	5430	0
442	20250314	122700	97175980	5430	5430	5430	5430	0
443	20250314	122600	97175980	5430	5430	5430	5430	0
444	20250314	122500	97175980	5430	5430	5430	5430	0
445	20250314	122400	97175980	5430	5430	5430	5430	0
446	20250314	122300	97175980	5430	5430	5430	5430	0
447	20250314	122200	97175980	5430	5430	5430	5430	1
448	20250314	122100	97170550	5410	5410	5410	5410	0
449	20250314	122000	97170550	5410	5410	5410	5410	0
450	20250314	121900	97170550	5410	5420	5420	5410	129
451	20250314	121800	96472650	5420	5420	5420	5420	0
452	20250314	121700	96472650	5420	5420	5420	5420	4
453	20250314	121600	96450970	5430	5430	5430	5430	0
454	20250314	121500	96450970	5430	5430	5430	5430	0
455	20250314	121400	96450970	5430	5430	5430	5430	0
456	20250314	121300	96450970	5430	5430	5430	5430	0
457	20250314	121200	96450970	5430	5430	5430	5430	0
458	20250314	121100	96450970	5430	5430	5430	5430	0
459	20250314	121000	96450970	5430	5420	5430	5410	43
460	20250314	120900	96218110	5430	5430	5430	5430	0
461	20250314	120800	96218110	5430	5430	5430	5430	0
462	20250314	120700	96218110	5430	5430	5430	5430	202
463	20250314	120600	95121250	5430	5430	5430	5430	0
464	20250314	120500	95121250	5430	5430	5430	5430	0
465	20250314	120400	95121250	5430	5430	5430	5430	0
466	20250314	120300	95121250	5430	5430	5430	5430	0
467	20250314	120200	95121250	5430	5430	5430	5430	0
468	20250314	120100	95121250	5430	5430	5430	5430	0
469	20250314	120000	95121250	5430	5430	5430	5430	0
470	20250314	115900	95121250	5430	5430	5430	5430	0
471	20250314	115800	95121250	5430	5430	5430	5430	0
472	20250314	115700	95121250	5430	5430	5430	5430	0
473	20250314	115600	95121250	5430	5430	5430	5430	0
474	20250314	115500	95121250	5430	5420	5430	5420	2
475	20250314	115400	95110400	5430	5430	5430	5430	0
476	20250314	115300	95110400	5430	5430	5430	5430	0
477	20250314	115200	95110400	5430	5430	5430	5430	0
478	20250314	115100	95110400	5430	5430	5430	5430	0
479	20250314	115000	95110400	5430	5430	5430	5430	0
480	20250314	114900	95110400	5430	5430	5430	5430	0
481	20250314	114800	95110400	5430	5430	5430	5430	0
482	20250314	114700	95110400	5430	5430	5430	5430	0
483	20250314	114600	95110400	5430	5420	5430	5420	31
484	20250314	114500	94942370	5430	5430	5430	5430	0
485	20250314	114400	94942370	5430	5430	5430	5430	1
486	20250314	114300	94936940	5420	5420	5420	5420	0
487	20250314	114200	94936940	5420	5420	5420	5420	0
488	20250314	114100	94936940	5420	5420	5420	5420	0
489	20250314	114000	94936940	5420	5420	5420	5420	2
490	20250314	113900	94926100	5430	5430	5430	5430	0
491	20250314	113800	94926100	5430	5430	5430	5430	0
492	20250314	113700	94926100	5430	5430	5430	5430	5
493	20250314	113600	94898950	5430	5430	5430	5430	19
494	20250314	113500	94795780	5440	5440	5440	5440	0
495	20250314	113400	94795780	5440	5440	5440	5440	0
496	20250314	113300	94795780	5440	5440	5440	5440	0
497	20250314	113200	94795780	5440	5440	5440	5440	0
498	20250314	113100	94795780	5440	5440	5440	5440	0
499	20250314	113000	94795780	5440	5440	5440	5440	0
500	20250314	112900	94795780	5440	5440	5440	5440	0
501	20250314	112800	94795780	5440	5430	5440	5430	21
502	20250314	112700	94681740	5430	5430	5440	5430	883
503	20250314	112600	89887040	5430	5420	5430	5420	2
504	20250314	112500	89876190	5430	5430	5430	5430	0
505	20250314	112400	89876190	5430	5430	5430	5430	0
506	20250314	112300	89876190	5430	5430	5430	5430	0
507	20250314	112200	89876190	5430	5420	5430	5420	501
508	20250314	112100	87160760	5420	5420	5420	5420	150
509	20250314	112000	86347760	5420	5420	5420	5420	50
510	20250314	111900	86076760	5430	5420	5430	5420	51
511	20250314	111800	85800330	5430	5430	5430	5430	0
512	20250314	111700	85800330	5430	5430	5430	5430	0
513	20250314	111600	85800330	5430	5430	5430	5430	2
514	20250314	111500	85789470	5430	5430	5430	5430	0
515	20250314	111400	85789470	5430	5420	5430	5420	4
516	20250314	111300	85767770	5430	5430	5430	5430	0
517	20250314	111200	85767770	5430	5430	5430	5430	0
518	20250314	111100	85767770	5430	5430	5430	5430	0
519	20250314	111000	85767770	5430	5430	5430	5430	0
520	20250314	110900	85767770	5430	5430	5430	5430	0
521	20250314	110800	85767770	5430	5430	5430	5430	0
522	20250314	110700	85767770	5430	5430	5430	5430	0
523	20250314	110600	85767770	5430	5430	5430	5430	0
524	20250314	110500	85767770	5430	5430	5430	5430	0
525	20250314	110400	85767770	5430	5430	5430	5430	0
526	20250314	110300	85767770	5430	5430	5430	5430	0
527	20250314	110200	85767770	5430	5430	5430	5430	0
528	20250314	110100	85767770	5430	5430	5430	5430	0
529	20250314	110000	85767770	5430	5430	5430	5430	0
530	20250314	105900	85767770	5430	5430	5430	5430	0
531	20250314	105800	85767770	5430	5430	5430	5430	0
532	20250314	105700	85767770	5430	5420	5430	5420	2
533	20250314	105600	85756920	5440	5440	5440	5440	0
534	20250314	105500	85756920	5440	5440	5440	5440	1
535	20250314	105400	85751480	5440	5420	5440	5420	6
536	20250314	105300	85718860	5440	5440	5440	5440	0
537	20250314	105200	85718860	5440	5410	5440	5410	53
538	20250314	105100	85430580	5440	5440	5440	5440	0
539	20250314	105000	85430580	5440	5430	5440	5430	1000
540	20250314	104900	79992580	5430	5430	5430	5430	0
541	20250314	104800	79992580	5430	5430	5430	5430	0
542	20250314	104700	79992580	5430	5430	5430	5430	0
543	20250314	104600	79992580	5430	5430	5430	5430	0
544	20250314	104500	79992580	5430	5430	5430	5430	0
545	20250314	104400	79992580	5430	5430	5430	5430	0
546	20250314	104300	79992580	5430	5430	5430	5430	0
547	20250314	104200	79992580	5430	5430	5430	5430	0
548	20250314	104100	79992580	5430	5430	5430	5430	0
549	20250314	104000	79992580	5430	5430	5430	5430	0
550	20250314	103900	79992580	5430	5430	5430	5420	3
551	20250314	103800	79976300	5440	5440	5440	5440	0
552	20250314	103700	79976300	5440	5400	5440	5400	2
553	20250314	103600	79965460	5440	5440	5440	5440	0
554	20250314	103500	79965460	5440	5440	5440	5440	0
555	20250314	103400	79965460	5440	5440	5440	5440	0
556	20250314	103300	79965460	5440	5440	5440	5440	0
557	20250314	103200	79965460	5440	5440	5440	5440	0
558	20250314	103100	79965460	5440	5440	5440	5440	0
559	20250314	103000	79965460	5440	5440	5440	5440	0
560	20250314	102900	79965460	5440	5440	5440	5440	0
561	20250314	102800	79965460	5440	5440	5440	5440	0
562	20250314	102700	79965460	5440	5440	5440	5400	3
563	20250314	102600	79949180	5390	5390	5390	5390	0
564	20250314	102500	79949180	5390	5390	5390	5390	0
565	20250314	102400	79949180	5390	5390	5390	5390	2
566	20250314	102300	79938400	5400	5400	5400	5400	0
567	20250314	102200	79938400	5400	5410	5410	5400	501
568	20250314	102100	77232970	5420	5420	5420	5420	1
569	20250314	102000	77227550	5410	5420	5420	5410	206
570	20250314	101900	76113080	5410	5410	5410	5410	159
571	20250314	101800	75252890	5420	5420	5420	5420	0
572	20250314	101700	75252890	5420	5430	5430	5420	12
573	20250314	101600	75187840	5440	5420	5440	5420	9
574	20250314	101500	75138900	5440	5440	5440	5440	0
575	20250314	101400	75138900	5440	5420	5440	5410	192
576	20250314	101300	74099590	5440	5440	5440	5440	0
577	20250314	101200	74099590	5440	5440	5440	5440	0
578	20250314	101100	74099590	5440	5440	5440	5440	0
579	20250314	101000	74099590	5440	5440	5440	5420	4
580	20250314	100900	74077870	5430	5430	5430	5430	1
581	20250314	100800	74072440	5440	5440	5440	5440	2
582	20250314	100700	74061560	5450	5450	5450	5450	0
583	20250314	100600	74061560	5450	5450	5450	5450	0
584	20250314	100500	74061560	5450	5450	5450	5450	0
585	20250314	100400	74061560	5450	5420	5450	5420	184
586	20250314	100300	73064250	5430	5440	5440	5430	841
587	20250314	100200	68489380	5430	5430	5430	5430	1
588	20250314	100100	68483950	5440	5430	5440	5430	231
589	20250314	100000	67229610	5430	5430	5430	5430	0
590	20250314	095900	67229610	5430	5430	5430	5430	80
591	20250314	095800	66795210	5410	5430	5430	5410	2
592	20250314	095700	66784370	5420	5420	5420	5420	7
593	20250314	095600	66746430	5430	5430	5430	5430	0
594	20250314	095500	66746430	5430	5410	5430	5410	2
595	20250314	095400	66735590	5430	5430	5430	5430	1
596	20250314	095300	66730160	5410	5410	5410	5410	1
597	20250314	095200	66724750	5430	5430	5430	5430	1
598	20250314	095100	66719320	5420	5420	5420	5420	199
599	20250314	095000	65640740	5400	5400	5400	5400	2
600	20250314	094900	65629940	5420	5420	5420	5420	0
601	20250314	094800	65629940	5420	5410	5420	5410	191
602	20250314	094700	64596620	5400	5400	5400	5400	157
603	20250314	094600	63748820	5400	5390	5400	5380	304
604	20250314	094500	62112830	5420	5420	5420	5420	2
605	20250314	094400	62101990	5420	5420	5420	5420	0
606	20250314	094300	62101990	5420	5400	5420	5400	3
607	20250314	094200	62085770	5410	5410	5410	5410	6
608	20250314	094100	62053310	5420	5420	5420	5420	0
609	20250314	094000	62053310	5420	5420	5420	5420	0
610	20250314	093900	62053310	5420	5420	5420	5420	100
611	20250314	093800	61511310	5420	5420	5420	5420	7
612	20250314	093700	61473370	5420	5420	5420	5420	33
613	20250314	093600	61294510	5420	5420	5420	5420	0
614	20250314	093500	61294510	5420	5420	5420	5420	10
615	20250314	093400	61240310	5420	5420	5420	5420	0
616	20250314	093300	61240310	5420	5420	5420	5420	5
617	20250314	093200	61213210	5400	5400	5400	5400	140
618	20250314	093100	60457210	5410	5410	5410	5410	2
619	20250314	093000	60446390	5430	5430	5430	5420	10
620	20250314	092900	60392110	5430	5410	5430	5410	11
621	20250314	092800	60332540	5430	5430	5430	5430	0
622	20250314	092700	60332540	5430	5400	5430	5400	101
623	20250314	092600	59787110	5430	5400	5430	5400	2
624	20250314	092500	59776280	5430	5390	5430	5390	52
625	20250314	092400	59495960	5430	5400	5430	5400	11
626	20250314	092300	59436530	5430	5400	5430	5400	17
627	20250314	092200	59344550	5440	5410	5440	5410	15
628	20250314	092100	59263250	5440	5440	5440	5440	0
629	20250314	092000	59263250	5440	5440	5440	5440	0
630	20250314	091900	59263250	5440	5440	5440	5440	1
631	20250314	091800	59257810	5400	5400	5400	5400	1
632	20250314	091700	59252410	5430	5430	5430	5430	19
633	20250314	091600	59149240	5450	5450	5450	5450	0
634	20250314	091500	59149240	5450	5430	5450	5410	32
635	20250314	091400	58975820	5450	5430	5450	5430	9
636	20250314	091300	58926860	5440	5410	5440	5410	589
637	20250314	091200	55731720	5370	5370	5370	5370	0
638	20250314	091100	55731720	5370	5400	5410	5370	6587
639	20250314	091000	20096590	5360	5370	5370	5360	279
640	20250314	090900	18600970	5410	5410	5410	5410	1
641	20250314	090800	18595560	5370	5370	5370	5370	48
642	20250314	090700	18337800	5420	5420	5420	5420	0
643	20250314	090600	18337800	5420	5380	5420	5370	2052
644	20250314	090500	7298460	5380	5380	5380	5380	8
645	20250314	090400	7255420	5420	5420	5420	5420	11
646	20250314	090300	7195800	5370	5370	5370	5370	0
647	20250314	090200	7195800	5370	5370	5370	5370	0
648	20250314	090100	7195800	5370	5370	5370	5370	0
649	20250314	090000	7195800	5370	5370	5370	5370	1340