KissMeData/009410/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	185400	269483350	2420	2420	2420	2420	1832
3	20250314	185300	269483350	2420	2420	2420	2420	0
4	20250314	185200	269483350	2420	2420	2420	2420	0
5	20250314	185100	269483350	2420	2420	2420	2420	0
6	20250314	185000	269483350	2420	2420	2420	2420	0
7	20250314	184900	269483350	2420	2420	2420	2420	0
8	20250314	184800	269483350	2420	2420	2420	2420	0
9	20250314	184700	269483350	2420	2420	2420	2420	0
10	20250314	184600	269483350	2420	2420	2420	2420	0
11	20250314	184500	269483350	2420	2420	2420	2420	0
12	20250314	184400	269483350	2420	2420	2420	2420	0
13	20250314	184300	269483350	2420	2420	2420	2420	0
14	20250314	184200	269483350	2420	2420	2420	2420	0
15	20250314	184100	269483350	2420	2420	2420	2420	0
16	20250314	184000	269483350	2420	2420	2420	2420	0
17	20250314	183900	269483350	2420	2420	2420	2420	0
18	20250314	183800	269483350	2420	2420	2420	2420	0
19	20250314	183700	269483350	2420	2420	2420	2420	0
20	20250314	183600	269483350	2420	2420	2420	2420	0
21	20250314	183500	269483350	2420	2420	2420	2420	0
22	20250314	183400	269483350	2420	2420	2420	2420	0
23	20250314	183300	269483350	2420	2420	2420	2420	0
24	20250314	183200	269483350	2420	2420	2420	2420	0
25	20250314	183100	269483350	2420	2420	2420	2420	0
26	20250314	183000	269483350	2420	2420	2420	2420	0
27	20250314	182900	269483350	2420	2420	2420	2420	0
28	20250314	182800	269483350	2420	2420	2420	2420	0
29	20250314	182700	269483350	2420	2420	2420	2420	0
30	20250314	182600	269483350	2420	2420	2420	2420	0
31	20250314	182500	269483350	2420	2420	2420	2420	0
32	20250314	182400	269483350	2420	2420	2420	2420	1832
33	20250314	182300	269483350	2420	2420	2420	2420	0
34	20250314	182200	269483350	2420	2420	2420	2420	0
35	20250314	182100	269483350	2420	2420	2420	2420	0
36	20250314	182000	269483350	2420	2420	2420	2420	0
37	20250314	181900	269483350	2420	2420	2420	2420	0
38	20250314	181800	269483350	2420	2420	2420	2420	0
39	20250314	181700	269483350	2420	2420	2420	2420	0
40	20250314	181600	269483350	2420	2420	2420	2420	0
41	20250314	181500	269483350	2420	2420	2420	2420	0
42	20250314	181400	269483350	2420	2420	2420	2420	0
43	20250314	181300	269483350	2420	2420	2420	2420	0
44	20250314	181200	269483350	2420	2420	2420	2420	0
45	20250314	181100	269483350	2420	2420	2420	2420	0
46	20250314	181000	269483350	2420	2420	2420	2420	0
47	20250314	180900	269483350	2420	2420	2420	2420	0
48	20250314	180800	269483350	2420	2420	2420	2420	0
49	20250314	180700	269483350	2420	2420	2420	2420	0
50	20250314	180600	269483350	2420	2420	2420	2420	0
51	20250314	180500	269483350	2420	2420	2420	2420	0
52	20250314	180400	269483350	2420	2420	2420	2420	0
53	20250314	180300	269483350	2420	2420	2420	2420	0
54	20250314	180200	269483350	2420	2420	2420	2420	0
55	20250314	180100	269483350	2420	2420	2420	2420	0
56	20250314	180000	269483350	2420	2420	2420	2420	0
57	20250314	175900	269483350	2420	2420	2420	2420	0
58	20250314	175800	269483350	2420	2420	2420	2420	0
59	20250314	175700	269483350	2420	2420	2420	2420	0
60	20250314	175600	269483350	2420	2420	2420	2420	0
61	20250314	175500	269483350	2420	2420	2420	2420	0
62	20250314	175400	269483350	2420	2420	2420	2420	1832
63	20250314	175300	269483350	2420	2420	2420	2420	0
64	20250314	175200	269483350	2420	2420	2420	2420	0
65	20250314	175100	269483350	2420	2420	2420	2420	0
66	20250314	175000	269483350	2420	2420	2420	2420	0
67	20250314	174900	269483350	2420	2420	2420	2420	0
68	20250314	174800	269483350	2420	2420	2420	2420	0
69	20250314	174700	269483350	2420	2420	2420	2420	0
70	20250314	174600	269483350	2420	2420	2420	2420	0
71	20250314	174500	269483350	2420	2420	2420	2420	0
72	20250314	174400	269483350	2420	2420	2420	2420	0
73	20250314	174300	269483350	2420	2420	2420	2420	0
74	20250314	174200	269483350	2420	2420	2420	2420	0
75	20250314	174100	269483350	2420	2420	2420	2420	0
76	20250314	174000	269483350	2420	2420	2420	2420	0
77	20250314	173900	269483350	2420	2420	2420	2420	0
78	20250314	173800	269483350	2420	2420	2420	2420	0
79	20250314	173700	269483350	2420	2420	2420	2420	0
80	20250314	173600	269483350	2420	2420	2420	2420	0
81	20250314	173500	269483350	2420	2420	2420	2420	0
82	20250314	173400	269483350	2420	2420	2420	2420	0
83	20250314	173300	269483350	2420	2420	2420	2420	0
84	20250314	173200	269483350	2420	2420	2420	2420	0
85	20250314	173100	269483350	2420	2420	2420	2420	0
86	20250314	173000	269483350	2420	2420	2420	2420	0
87	20250314	172900	269483350	2420	2420	2420	2420	0
88	20250314	172800	269483350	2420	2420	2420	2420	0
89	20250314	172700	269483350	2420	2420	2420	2420	0
90	20250314	172600	269483350	2420	2420	2420	2420	0
91	20250314	172500	269483350	2420	2420	2420	2420	0
92	20250314	172400	269483350	2420	2420	2420	2420	1832
93	20250314	172300	269483350	2420	2420	2420	2420	0
94	20250314	172200	269483350	2420	2420	2420	2420	0
95	20250314	172100	269483350	2420	2420	2420	2420	0
96	20250314	172000	269483350	2420	2420	2420	2420	0
97	20250314	171900	269483350	2420	2420	2420	2420	0
98	20250314	171800	269483350	2420	2420	2420	2420	0
99	20250314	171700	269483350	2420	2420	2420	2420	0
100	20250314	171600	269483350	2420	2420	2420	2420	0
101	20250314	171500	269483350	2420	2420	2420	2420	0
102	20250314	171400	269483350	2420	2420	2420	2420	0
103	20250314	171300	269483350	2420	2420	2420	2420	0
104	20250314	171200	269483350	2420	2420	2420	2420	0
105	20250314	171100	269483350	2420	2420	2420	2420	0
106	20250314	171000	269483350	2420	2420	2420	2420	0
107	20250314	170900	269483350	2420	2420	2420	2420	0
108	20250314	170800	269483350	2420	2420	2420	2420	0
109	20250314	170700	269483350	2420	2420	2420	2420	0
110	20250314	170600	269483350	2420	2420	2420	2420	0
111	20250314	170500	269483350	2420	2420	2420	2420	0
112	20250314	170400	269483350	2420	2420	2420	2420	0
113	20250314	170300	269483350	2420	2420	2420	2420	0
114	20250314	170200	269483350	2420	2420	2420	2420	0
115	20250314	170100	269483350	2420	2420	2420	2420	0
116	20250314	170000	269483350	2420	2420	2420	2420	0
117	20250314	165900	269483350	2420	2420	2420	2420	0
118	20250314	165800	269483350	2420	2420	2420	2420	0
119	20250314	165700	269483350	2420	2420	2420	2420	0
120	20250314	165600	269483350	2420	2420	2420	2420	0
121	20250314	165500	269483350	2420	2420	2420	2420	0
122	20250314	165400	269483350	2420	2420	2420	2420	1832
123	20250314	165300	269483350	2420	2420	2420	2420	0
124	20250314	165200	269483350	2420	2420	2420	2420	0
125	20250314	165100	269483350	2420	2420	2420	2420	0
126	20250314	165000	269483350	2420	2420	2420	2420	0
127	20250314	164900	269483350	2420	2420	2420	2420	0
128	20250314	164800	269483350	2420	2420	2420	2420	0
129	20250314	164700	269483350	2420	2420	2420	2420	0
130	20250314	164600	269483350	2420	2420	2420	2420	0
131	20250314	164500	269483350	2420	2420	2420	2420	0
132	20250314	164400	269483350	2420	2420	2420	2420	0
133	20250314	164300	269483350	2420	2420	2420	2420	0
134	20250314	164200	269483350	2420	2420	2420	2420	0
135	20250314	164100	269483350	2420	2420	2420	2420	0
136	20250314	164000	269483350	2420	2420	2420	2420	0
137	20250314	163900	269483350	2420	2420	2420	2420	0
138	20250314	163800	269483350	2420	2420	2420	2420	0
139	20250314	163700	269483350	2420	2420	2420	2420	0
140	20250314	163600	269483350	2420	2420	2420	2420	0
141	20250314	163500	269483350	2420	2420	2420	2420	0
142	20250314	163400	269483350	2420	2420	2420	2420	0
143	20250314	163300	269483350	2420	2420	2420	2420	0
144	20250314	163200	269483350	2420	2420	2420	2420	0
145	20250314	163100	269483350	2420	2420	2420	2420	0
146	20250314	163000	269483350	2420	2420	2420	2420	0
147	20250314	162900	269483350	2420	2420	2420	2420	0
148	20250314	162800	269483350	2420	2420	2420	2420	0
149	20250314	162700	269483350	2420	2420	2420	2420	0
150	20250314	162600	269483350	2420	2420	2420	2420	0
151	20250314	162500	269483350	2420	2420	2420	2420	0
152	20250314	162400	269483350	2420	2420	2420	2420	1832
153	20250314	162300	269483350	2420	2420	2420	2420	0
154	20250314	162200	269483350	2420	2420	2420	2420	0
155	20250314	162100	269483350	2420	2420	2420	2420	0
156	20250314	162000	269483350	2420	2420	2420	2420	0
157	20250314	161900	269483350	2420	2420	2420	2420	0
158	20250314	161800	269483350	2420	2420	2420	2420	0
159	20250314	161700	269483350	2420	2420	2420	2420	0
160	20250314	161600	269483350	2420	2420	2420	2420	0
161	20250314	161500	269483350	2420	2420	2420	2420	0
162	20250314	161400	269483350	2420	2420	2420	2420	0
163	20250314	161300	269483350	2420	2420	2420	2420	0
164	20250314	161200	269483350	2420	2420	2420	2420	0
165	20250314	161100	269483350	2420	2420	2420	2420	0
166	20250314	161000	269483350	2420	2420	2420	2420	0
167	20250314	160900	269483350	2420	2420	2420	2420	0
168	20250314	160800	269483350	2420	2420	2420	2420	0
169	20250314	160700	269483350	2420	2420	2420	2420	0
170	20250314	160600	269483350	2420	2420	2420	2420	0
171	20250314	160500	269483350	2420	2420	2420	2420	0
172	20250314	160400	269483350	2420	2420	2420	2420	0
173	20250314	160300	269483350	2420	2420	2420	2420	0
174	20250314	160200	269483350	2420	2420	2420	2420	0
175	20250314	160100	269483350	2420	2420	2420	2420	0
176	20250314	160000	269483350	2420	2420	2420	2420	0
177	20250314	155900	269483350	2420	2420	2420	2420	0
178	20250314	155800	269483350	2420	2420	2420	2420	0
179	20250314	155700	269483350	2420	2420	2420	2420	0
180	20250314	155600	269483350	2420	2420	2420	2420	0
181	20250314	155500	269483350	2420	2420	2420	2420	0
182	20250314	155400	269483350	2420	2420	2420	2420	1832
183	20250314	155300	269483350	2420	2420	2420	2420	0
184	20250314	155200	269483350	2420	2420	2420	2420	0
185	20250314	155100	269483350	2420	2420	2420	2420	0
186	20250314	155000	269483350	2420	2420	2420	2420	0
187	20250314	154900	269483350	2420	2420	2420	2420	0
188	20250314	154800	269483350	2420	2420	2420	2420	0
189	20250314	154700	269483350	2420	2420	2420	2420	0
190	20250314	154600	269483350	2420	2420	2420	2420	0
191	20250314	154500	269483350	2420	2420	2420	2420	0
192	20250314	154400	269483350	2420	2420	2420	2420	0
193	20250314	154300	269483350	2420	2420	2420	2420	0
194	20250314	154200	269483350	2420	2420	2420	2420	0
195	20250314	154100	269483350	2420	2420	2420	2420	0
196	20250314	154000	269483350	2420	2420	2420	2420	0
197	20250314	153900	269483350	2420	2420	2420	2420	0
198	20250314	153800	269483350	2420	2420	2420	2420	0
199	20250314	153700	269483350	2420	2420	2420	2420	0
200	20250314	153600	269483350	2420	2420	2420	2420	0
201	20250314	153500	269483350	2420	2420	2420	2420	0
202	20250314	153400	269483350	2420	2420	2420	2420	0
203	20250314	153300	269483350	2420	2420	2420	2420	0
204	20250314	153200	269483350	2420	2420	2420	2420	0
205	20250314	153100	269483350	2420	2420	2420	2420	0
206	20250314	153000	269483350	2420	2420	2420	2420	1832
207	20250314	152900	265049910	2430	2430	2430	2430	0
208	20250314	152800	265049910	2430	2430	2430	2430	0
209	20250314	152700	265049910	2430	2430	2430	2430	0
210	20250314	152600	265049910	2430	2430	2430	2430	0
211	20250314	152500	265049910	2430	2430	2430	2430	0
212	20250314	152400	265049910	2430	2430	2430	2430	0
213	20250314	152300	265049910	2430	2430	2430	2430	0
214	20250314	152200	265049910	2430	2430	2430	2430	0
215	20250314	152100	265049910	2430	2430	2430	2430	0
216	20250314	152000	265049910	2430	2430	2430	2430	0
217	20250314	151900	265049910	2430	2425	2430	2425	288
218	20250314	151800	264351500	2430	2430	2430	2430	0
219	20250314	151700	264351500	2430	2430	2430	2425	484
220	20250314	151600	263176300	2430	2425	2430	2425	232
221	20250314	151500	262613450	2435	2435	2435	2435	201
222	20250314	151400	262124015	2430	2430	2430	2430	583
223	20250314	151300	260707325	2430	2430	2430	2430	3690
224	20250314	151200	251740625	2435	2435	2435	2435	0
225	20250314	151100	251740625	2435	2435	2435	2435	0
226	20250314	151000	251740625	2435	2435	2435	2435	0
227	20250314	150900	251740625	2435	2435	2435	2435	0
228	20250314	150800	251740625	2435	2435	2435	2435	10
229	20250314	150700	251716275	2440	2440	2440	2440	0
230	20250314	150600	251716275	2440	2440	2440	2440	0
231	20250314	150500	251716275	2440	2440	2440	2440	0
232	20250314	150400	251716275	2440	2440	2440	2440	53
233	20250314	150300	251586955	2440	2440	2440	2440	0
234	20250314	150200	251586955	2440	2440	2440	2440	0
235	20250314	150100	251586955	2440	2440	2440	2440	0
236	20250314	150000	251586955	2440	2435	2440	2435	193
237	20250314	145900	251116995	2430	2430	2430	2430	7
238	20250314	145800	251099985	2435	2435	2435	2435	10
239	20250314	145700	251075635	2430	2430	2430	2430	0
240	20250314	145600	251075635	2430	2430	2430	2430	49
241	20250314	145500	250956565	2430	2430	2430	2430	0
242	20250314	145400	250956565	2430	2430	2430	2430	0
243	20250314	145300	250956565	2430	2430	2430	2430	0
244	20250314	145200	250956565	2430	2430	2430	2430	55
245	20250314	145100	250822915	2430	2430	2430	2430	0
246	20250314	145000	250822915	2430	2430	2430	2430	0
247	20250314	144900	250822915	2430	2430	2430	2430	0
248	20250314	144800	250822915	2430	2430	2430	2430	0
249	20250314	144700	250822915	2430	2430	2430	2430	0
250	20250314	144600	250822915	2430	2430	2430	2430	0
251	20250314	144500	250822915	2430	2430	2430	2430	0
252	20250314	144400	250822915	2430	2430	2430	2430	0
253	20250314	144300	250822915	2430	2430	2430	2430	2
254	20250314	144200	250818055	2440	2440	2440	2440	0
255	20250314	144100	250818055	2440	2440	2440	2440	418
256	20250314	144000	249798135	2440	2440	2440	2440	1
257	20250314	143900	249795695	2425	2425	2425	2425	390
258	20250314	143800	248849945	2440	2440	2440	2440	0
259	20250314	143700	248849945	2440	2440	2440	2440	1
260	20250314	143600	248847505	2425	2435	2435	2425	1600
261	20250314	143500	244955095	2445	2445	2445	2445	65
262	20250314	143400	244796170	2445	2450	2450	2445	655
263	20250314	143300	243194690	2450	2450	2450	2450	0
264	20250314	143200	243194690	2450	2450	2450	2450	0
265	20250314	143100	243194690	2450	2450	2450	2450	0
266	20250314	143000	243194690	2450	2450	2450	2450	0
267	20250314	142900	243194690	2450	2450	2450	2450	0
268	20250314	142800	243194690	2450	2450	2450	2450	5
269	20250314	142700	243182440	2460	2460	2460	2460	0
270	20250314	142600	243182440	2460	2460	2460	2460	0
271	20250314	142500	243182440	2460	2460	2460	2460	0
272	20250314	142400	243182440	2460	2460	2460	2460	0
273	20250314	142300	243182440	2460	2460	2460	2460	0
274	20250314	142200	243182440	2460	2435	2460	2435	2090
275	20250314	142100	238083505	2440	2440	2440	2440	0
276	20250314	142000	238083505	2440	2440	2440	2440	0
277	20250314	141900	238083505	2440	2440	2440	2440	0
278	20250314	141800	238083505	2440	2435	2440	2435	26
279	20250314	141700	238020080	2440	2440	2440	2440	0
280	20250314	141600	238020080	2440	2440	2440	2440	500
281	20250314	141500	236800080	2440	2425	2440	2425	3000
282	20250314	141400	229505725	2425	2425	2425	2425	0
283	20250314	141300	229505725	2425	2425	2425	2425	0
284	20250314	141200	229505725	2425	2425	2425	2425	3000
285	20250314	141100	222230725	2420	2425	2425	2420	700
286	20250314	141000	220534225	2425	2425	2425	2425	1
287	20250314	140900	220531800	2420	2425	2425	2420	210
288	20250314	140800	220023550	2425	2425	2425	2425	0
289	20250314	140700	220023550	2425	2425	2425	2425	0
290	20250314	140600	220023550	2425	2425	2425	2425	0
291	20250314	140500	220023550	2425	2425	2425	2425	1
292	20250314	140400	220021125	2420	2420	2420	2420	0
293	20250314	140300	220021125	2420	2420	2420	2420	0
294	20250314	140200	220021125	2420	2420	2420	2420	1769
295	20250314	140100	215740145	2415	2415	2415	2415	0
296	20250314	140000	215740145	2415	2415	2415	2415	0
297	20250314	135900	215740145	2415	2415	2415	2415	28
298	20250314	135800	215672525	2420	2420	2420	2420	848
299	20250314	135700	213620365	2420	2420	2420	2420	2152
300	20250314	135600	208412525	2420	2420	2420	2420	1
301	20250314	135500	208410105	2415	2415	2415	2415	49
302	20250314	135400	208291770	2415	2415	2415	2415	15
303	20250314	135300	208255545	2415	2415	2415	2415	40
304	20250314	135200	208158945	2420	2420	2420	2420	0
305	20250314	135100	208158945	2420	2420	2420	2420	0
306	20250314	135000	208158945	2420	2420	2420	2420	0
307	20250314	134900	208158945	2420	2420	2420	2420	5
308	20250314	134800	208146845	2420	2420	2420	2420	1
309	20250314	134700	208144425	2415	2415	2415	2415	0
310	20250314	134600	208144425	2415	2415	2415	2415	0
311	20250314	134500	208144425	2415	2415	2415	2415	0
312	20250314	134400	208144425	2415	2415	2415	2415	70
313	20250314	134300	207975375	2415	2415	2415	2415	0
314	20250314	134200	207975375	2415	2415	2415	2415	153
315	20250314	134100	207605880	2415	2415	2415	2415	0
316	20250314	134000	207605880	2415	2415	2415	2415	0
317	20250314	133900	207605880	2415	2415	2415	2415	0
318	20250314	133800	207605880	2415	2415	2415	2415	3
319	20250314	133700	207598635	2420	2420	2420	2420	0
320	20250314	133600	207598635	2420	2420	2420	2420	0
321	20250314	133500	207598635	2420	2420	2420	2420	0
322	20250314	133400	207598635	2420	2420	2420	2420	0
323	20250314	133300	207598635	2420	2420	2420	2420	0
324	20250314	133200	207598635	2420	2420	2420	2420	0
325	20250314	133100	207598635	2420	2415	2420	2415	227
326	20250314	133000	207050425	2415	2415	2415	2415	774
327	20250314	132900	205181215	2420	2420	2420	2420	0
328	20250314	132800	205181215	2420	2420	2420	2420	561
329	20250314	132700	203823595	2420	2420	2420	2420	0
330	20250314	132600	203823595	2420	2420	2420	2420	0
331	20250314	132500	203823595	2420	2420	2420	2420	0
332	20250314	132400	203823595	2420	2420	2420	2420	0
333	20250314	132300	203823595	2420	2420	2420	2420	0
334	20250314	132200	203823595	2420	2420	2420	2420	10
335	20250314	132100	203799395	2420	2420	2420	2420	10
336	20250314	132000	203775195	2420	2420	2420	2420	0
337	20250314	131900	203775195	2420	2420	2420	2420	0
338	20250314	131800	203775195	2420	2420	2420	2420	0
339	20250314	131700	203775195	2420	2420	2420	2420	0
340	20250314	131600	203775195	2420	2420	2420	2420	0
341	20250314	131500	203775195	2420	2420	2420	2420	12
342	20250314	131400	203746155	2420	2420	2420	2420	11
343	20250314	131300	203719535	2415	2415	2415	2415	0
344	20250314	131200	203719535	2415	2415	2415	2415	0
345	20250314	131100	203719535	2415	2415	2415	2415	0
346	20250314	131000	203719535	2415	2415	2415	2415	0
347	20250314	130900	203719535	2415	2415	2415	2415	0
348	20250314	130800	203719535	2415	2415	2415	2415	0
349	20250314	130700	203719535	2415	2415	2415	2415	566
350	20250314	130600	202352645	2415	2415	2415	2415	0
351	20250314	130500	202352645	2415	2415	2415	2415	268
352	20250314	130400	201705425	2415	2415	2415	2415	10
353	20250314	130300	201681275	2415	2410	2415	2410	603
354	20250314	130200	200227995	2415	2415	2415	2415	0
355	20250314	130100	200227995	2415	2415	2415	2415	202
356	20250314	130000	199740165	2415	2415	2415	2415	200
357	20250314	125900	199257165	2415	2415	2415	2415	0
358	20250314	125800	199257165	2415	2415	2415	2415	10
359	20250314	125700	199233015	2415	2415	2415	2415	2
360	20250314	125600	199228185	2415	2415	2415	2415	0
361	20250314	125500	199228185	2415	2415	2415	2415	12
362	20250314	125400	199199205	2410	2410	2410	2410	0
363	20250314	125300	199199205	2410	2415	2415	2410	1290
364	20250314	125200	196089200	2415	2415	2415	2415	0
365	20250314	125100	196089200	2415	2415	2415	2415	0
366	20250314	125000	196089200	2415	2415	2415	2415	4
367	20250314	124900	196079540	2415	2415	2415	2415	0
368	20250314	124800	196079540	2415	2415	2415	2415	0
369	20250314	124700	196079540	2415	2415	2415	2415	0
370	20250314	124600	196079540	2415	2415	2415	2415	0
371	20250314	124500	196079540	2415	2415	2415	2415	0
372	20250314	124400	196079540	2415	2415	2415	2415	0
373	20250314	124300	196079540	2415	2415	2415	2415	0
374	20250314	124200	196079540	2415	2415	2415	2415	0
375	20250314	124100	196079540	2415	2415	2415	2415	3
376	20250314	124000	196072295	2420	2420	2420	2420	0
377	20250314	123900	196072295	2420	2420	2420	2420	3
378	20250314	123800	196065035	2420	2420	2420	2420	0
379	20250314	123700	196065035	2420	2420	2420	2420	0
380	20250314	123600	196065035	2420	2420	2420	2420	39
381	20250314	123500	195970655	2410	2410	2410	2410	0
382	20250314	123400	195970655	2410	2410	2410	2410	0
383	20250314	123300	195970655	2410	2410	2410	2410	0
384	20250314	123200	195970655	2410	2410	2410	2410	250
385	20250314	123100	195368155	2420	2420	2420	2420	10
386	20250314	123000	195343955	2420	2420	2420	2420	0
387	20250314	122900	195343955	2420	2420	2420	2420	0
388	20250314	122800	195343955	2420	2420	2420	2420	0
389	20250314	122700	195343955	2420	2420	2420	2420	0
390	20250314	122600	195343955	2420	2420	2420	2420	1
391	20250314	122500	195341535	2410	2410	2410	2410	500
392	20250314	122400	194136535	2410	2410	2410	2410	1000
393	20250314	122300	191726535	2410	2410	2410	2410	8
394	20250314	122200	191707255	2410	2410	2410	2410	1000
395	20250314	122100	189297255	2410	2410	2410	2410	1306
396	20250314	122000	186149795	2410	2415	2415	2410	1962
397	20250314	121900	181412260	2420	2420	2420	2420	69
398	20250314	121800	181245280	2420	2420	2420	2420	0
399	20250314	121700	181245280	2420	2420	2420	2420	121
400	20250314	121600	180952460	2420	2420	2420	2420	0
401	20250314	121500	180952460	2420	2420	2420	2420	1976
402	20250314	121400	176170540	2420	2420	2420	2420	0
403	20250314	121300	176170540	2420	2420	2420	2420	0
404	20250314	121200	176170540	2420	2420	2420	2420	0
405	20250314	121100	176170540	2420	2420	2420	2420	1
406	20250314	121000	176168120	2420	2420	2420	2420	0
407	20250314	120900	176168120	2420	2420	2420	2420	0
408	20250314	120800	176168120	2420	2420	2420	2420	0
409	20250314	120700	176168120	2420	2420	2420	2420	0
410	20250314	120600	176168120	2420	2420	2420	2420	0
411	20250314	120500	176168120	2420	2420	2420	2420	0
412	20250314	120400	176168120	2420	2420	2420	2420	0
413	20250314	120300	176168120	2420	2420	2420	2420	0
414	20250314	120200	176168120	2420	2420	2420	2420	0
415	20250314	120100	176168120	2420	2420	2420	2420	0
416	20250314	120000	176168120	2420	2420	2420	2420	0
417	20250314	115900	176168120	2420	2420	2420	2420	0
418	20250314	115800	176168120	2420	2420	2420	2420	9
419	20250314	115700	176146340	2420	2420	2420	2420	1
420	20250314	115600	176143920	2410	2410	2410	2410	0
421	20250314	115500	176143920	2410	2410	2410	2410	1
422	20250314	115400	176141510	2415	2415	2415	2415	0
423	20250314	115300	176141510	2415	2415	2415	2415	439
424	20250314	115200	175081325	2415	2415	2415	2415	1
425	20250314	115100	175078910	2410	2415	2415	2410	1000
426	20250314	115000	172667105	2415	2420	2420	2415	4602
427	20250314	114900	161533275	2420	2425	2425	2420	1510
428	20250314	114800	157879025	2425	2420	2425	2420	892
429	20250314	114700	155720380	2425	2425	2425	2425	0
430	20250314	114600	155720380	2425	2425	2425	2425	0
431	20250314	114500	155720380	2425	2425	2425	2425	0
432	20250314	114400	155720380	2425	2425	2425	2425	5
433	20250314	114300	155708255	2425	2425	2425	2425	0
434	20250314	114200	155708255	2425	2425	2425	2425	0
435	20250314	114100	155708255	2425	2425	2425	2425	0
436	20250314	114000	155708255	2425	2425	2425	2425	28
437	20250314	113900	155640355	2425	2425	2425	2425	76
438	20250314	113800	155456055	2430	2430	2430	2430	0
439	20250314	113700	155456055	2430	2430	2430	2430	0
440	20250314	113600	155456055	2430	2430	2430	2430	1
441	20250314	113500	155453625	2420	2420	2420	2420	0
442	20250314	113400	155453625	2420	2420	2420	2420	1996
443	20250314	113300	150623305	2420	2420	2420	2420	0
444	20250314	113200	150623305	2420	2420	2420	2420	207
445	20250314	113100	150122365	2420	2420	2420	2420	0
446	20250314	113000	150122365	2420	2420	2420	2420	1
447	20250314	112900	150119945	2415	2415	2415	2415	0
448	20250314	112800	150119945	2415	2415	2415	2415	0
449	20250314	112700	150119945	2415	2415	2415	2415	2014
450	20250314	112600	145256135	2415	2415	2415	2415	1
451	20250314	112500	145253720	2415	2415	2415	2415	0
452	20250314	112400	145253720	2415	2415	2415	2415	1
453	20250314	112300	145251305	2415	2415	2415	2415	0
454	20250314	112200	145251305	2415	2415	2415	2415	100
455	20250314	112100	145009805	2415	2415	2415	2415	2
456	20250314	112000	145004975	2415	2415	2415	2415	929
457	20250314	111900	142761440	2415	2410	2415	2410	205
458	20250314	111800	142266390	2415	2415	2415	2415	1549
459	20250314	111700	138525555	2415	2415	2415	2415	0
460	20250314	111600	138525555	2415	2415	2415	2415	9
461	20250314	111500	138503820	2415	2415	2415	2415	1
462	20250314	111400	138501405	2415	2415	2415	2415	13
463	20250314	111300	138470010	2410	2410	2410	2410	5772
464	20250314	111200	124559490	2410	2410	2410	2410	2000
465	20250314	111100	119739490	2410	2410	2410	2410	2000
466	20250314	111000	114919490	2410	2415	2415	2410	1010
467	20250314	110900	112480380	2415	2415	2415	2415	0
468	20250314	110800	112480380	2415	2415	2415	2415	56
469	20250314	110700	112345140	2415	2415	2415	2415	0
470	20250314	110600	112345140	2415	2410	2415	2410	2039
471	20250314	110500	107425955	2410	2410	2410	2410	998
472	20250314	110400	105020775	2415	2415	2415	2415	54
473	20250314	110300	104890365	2415	2415	2415	2410	1241
474	20250314	110200	101897470	2415	2415	2415	2415	6572
475	20250314	110100	86026090	2415	2420	2420	2415	5000
476	20250314	110000	73937565	2420	2420	2420	2420	0
477	20250314	105900	73937565	2420	2425	2425	2420	589
478	20250314	105800	72512035	2425	2425	2425	2425	130
479	20250314	105700	72196785	2430	2430	2430	2430	0
480	20250314	105600	72196785	2430	2430	2430	2430	0
481	20250314	105500	72196785	2430	2430	2430	2430	0
482	20250314	105400	72196785	2430	2425	2430	2425	1906
483	20250314	105300	67571290	2430	2430	2430	2430	9
484	20250314	105200	67549420	2430	2430	2430	2430	50
485	20250314	105100	67427920	2430	2430	2430	2430	0
486	20250314	105000	67427920	2430	2425	2430	2425	87
487	20250314	104900	67216535	2430	2430	2430	2430	451
488	20250314	104800	66120605	2435	2430	2435	2425	460
489	20250314	104700	65004255	2435	2430	2435	2430	418
490	20250314	104600	63988510	2430	2430	2430	2430	0
491	20250314	104500	63988510	2430	2430	2430	2430	0
492	20250314	104400	63988510	2430	2430	2430	2430	101
493	20250314	104300	63743080	2430	2430	2430	2425	155
494	20250314	104200	63366975	2435	2435	2435	2435	0
495	20250314	104100	63366975	2435	2435	2435	2435	0
496	20250314	104000	63366975	2435	2435	2435	2435	6
497	20250314	103900	63352365	2435	2435	2435	2435	0
498	20250314	103800	63352365	2435	2435	2435	2435	1
499	20250314	103700	63349930	2435	2435	2435	2435	0
500	20250314	103600	63349930	2435	2435	2435	2435	0
501	20250314	103500	63349930	2435	2435	2435	2435	407
502	20250314	103400	62358885	2435	2430	2435	2425	1467
503	20250314	103300	58798295	2430	2430	2430	2430	0
504	20250314	103200	58798295	2430	2430	2430	2430	200
505	20250314	103100	58312295	2435	2435	2435	2435	0
506	20250314	103000	58312295	2435	2435	2435	2435	0
507	20250314	102900	58312295	2435	2435	2435	2435	0
508	20250314	102800	58312295	2435	2435	2435	2435	0
509	20250314	102700	58312295	2435	2435	2435	2435	53
510	20250314	102600	58183240	2440	2440	2440	2440	0
511	20250314	102500	58183240	2440	2440	2440	2440	0
512	20250314	102400	58183240	2440	2440	2440	2440	3
513	20250314	102300	58175920	2440	2440	2440	2440	0
514	20250314	102200	58175920	2440	2440	2440	2440	0
515	20250314	102100	58175920	2440	2440	2440	2440	0
516	20250314	102000	58175920	2440	2440	2440	2440	0
517	20250314	101900	58175920	2440	2440	2440	2440	0
518	20250314	101800	58175920	2440	2440	2440	2440	0
519	20250314	101700	58175920	2440	2440	2440	2440	124
520	20250314	101600	57873360	2425	2435	2440	2425	8814
521	20250314	101500	36450980	2440	2440	2440	2440	5
522	20250314	101400	36438780	2440	2440	2440	2440	0
523	20250314	101300	36438780	2440	2440	2440	2440	0
524	20250314	101200	36438780	2440	2440	2440	2440	1
525	20250314	101100	36436340	2440	2440	2440	2440	54
526	20250314	101000	36304580	2440	2440	2440	2440	50
527	20250314	100900	36182580	2450	2440	2450	2440	132
528	20250314	100800	35860180	2440	2445	2445	2440	746
529	20250314	100700	34039665	2445	2445	2445	2445	900
530	20250314	100600	31839165	2450	2450	2450	2450	1
531	20250314	100500	31836715	2450	2450	2450	2450	0
532	20250314	100400	31836715	2450	2450	2450	2450	0
533	20250314	100300	31836715	2450	2450	2450	2450	386
534	20250314	100200	30891015	2450	2450	2450	2450	0
535	20250314	100100	30891015	2450	2450	2450	2450	0
536	20250314	100000	30891015	2450	2450	2450	2450	0
537	20250314	095900	30891015	2450	2455	2455	2450	701
538	20250314	095800	29171060	2450	2450	2450	2450	429
539	20250314	095700	28120010	2445	2445	2445	2445	4
540	20250314	095600	28110230	2450	2450	2450	2450	0
541	20250314	095500	28110230	2450	2450	2450	2450	971
542	20250314	095400	25731280	2455	2455	2455	2455	8
543	20250314	095300	25711640	2455	2455	2455	2455	1
544	20250314	095200	25709185	2455	2455	2455	2455	542
545	20250314	095100	24378575	2460	2460	2460	2460	10
546	20250314	095000	24353975	2460	2460	2460	2460	0
547	20250314	094900	24353975	2460	2460	2460	2460	0
548	20250314	094800	24353975	2460	2460	2460	2460	0
549	20250314	094700	24353975	2460	2460	2460	2460	0
550	20250314	094600	24353975	2460	2460	2460	2460	281
551	20250314	094500	23662715	2460	2465	2465	2460	25
552	20250314	094400	23601205	2465	2465	2465	2465	7
553	20250314	094300	23583950	2465	2465	2465	2465	0
554	20250314	094200	23583950	2465	2465	2465	2465	2
555	20250314	094100	23579020	2465	2465	2465	2465	1
556	20250314	094000	23576555	2460	2460	2460	2460	1
557	20250314	093900	23574095	2460	2460	2460	2460	167
558	20250314	093800	23163275	2460	2460	2460	2460	0
559	20250314	093700	23163275	2460	2460	2460	2460	0
560	20250314	093600	23163275	2460	2460	2460	2460	0
561	20250314	093500	23163275	2460	2460	2460	2460	1
562	20250314	093400	23160815	2460	2460	2460	2460	0
563	20250314	093300	23160815	2460	2460	2460	2460	0
564	20250314	093200	23160815	2460	2460	2460	2460	3
565	20250314	093100	23153435	2455	2455	2455	2455	0
566	20250314	093000	23153435	2455	2455	2455	2455	761
567	20250314	092900	21285180	2455	2455	2455	2455	0
568	20250314	092800	21285180	2455	2455	2455	2455	0
569	20250314	092700	21285180	2455	2455	2455	2455	2
570	20250314	092600	21280270	2455	2455	2455	2455	0
571	20250314	092500	21280270	2455	2450	2455	2450	1439
572	20250314	092400	17754605	2455	2455	2455	2455	1
573	20250314	092300	17752150	2455	2455	2455	2455	377
574	20250314	092200	16826615	2460	2455	2460	2455	2955
575	20250314	092100	9571930	2460	2460	2460	2460	0
576	20250314	092000	9571930	2460	2460	2460	2460	0
577	20250314	091900	9571930	2460	2460	2460	2460	15
578	20250314	091800	9535030	2455	2460	2460	2455	175
579	20250314	091700	9104595	2460	2460	2460	2460	0
580	20250314	091600	9104595	2460	2460	2460	2460	435
581	20250314	091500	8034495	2460	2460	2460	2460	0
582	20250314	091400	8034495	2460	2460	2460	2460	111
583	20250314	091300	7761435	2460	2465	2465	2460	112
584	20250314	091200	7485410	2480	2470	2480	2470	425
585	20250314	091100	6435650	2490	2490	2490	2490	0
586	20250314	091000	6435650	2490	2490	2490	2490	0
587	20250314	090900	6435650	2490	2490	2490	2490	0
588	20250314	090800	6435650	2490	2490	2490	2490	0
589	20250314	090700	6435650	2490	2485	2490	2485	446
590	20250314	090600	5325550	2495	2495	2495	2495	0
591	20250314	090500	5325550	2495	2495	2495	2495	0
592	20250314	090400	5325550	2495	2475	2495	2475	79
593	20250314	090300	5128825	2470	2470	2470	2470	200
594	20250314	090200	4634825	2470	2460	2470	2460	200
595	20250314	090100	4141825	2470	2475	2475	2455	885
596	20250314	090000	1955410	2475	2475	2485	2475	790