KissMeData/064850/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	194600	156356220	6960	6960	6960	6960	896
3	20250314	194500	156356220	6960	6960	6960	6960	0
4	20250314	194400	156356220	6960	6960	6960	6960	0
5	20250314	194300	156356220	6960	6960	6960	6960	0
6	20250314	194200	156356220	6960	6960	6960	6960	0
7	20250314	194100	156356220	6960	6960	6960	6960	0
8	20250314	194000	156356220	6960	6960	6960	6960	0
9	20250314	193900	156356220	6960	6960	6960	6960	0
10	20250314	193800	156356220	6960	6960	6960	6960	0
11	20250314	193700	156356220	6960	6960	6960	6960	0
12	20250314	193600	156356220	6960	6960	6960	6960	0
13	20250314	193500	156356220	6960	6960	6960	6960	0
14	20250314	193400	156356220	6960	6960	6960	6960	0
15	20250314	193300	156356220	6960	6960	6960	6960	0
16	20250314	193200	156356220	6960	6960	6960	6960	0
17	20250314	193100	156356220	6960	6960	6960	6960	0
18	20250314	193000	156356220	6960	6960	6960	6960	0
19	20250314	192900	156356220	6960	6960	6960	6960	0
20	20250314	192800	156356220	6960	6960	6960	6960	0
21	20250314	192700	156356220	6960	6960	6960	6960	0
22	20250314	192600	156356220	6960	6960	6960	6960	0
23	20250314	192500	156356220	6960	6960	6960	6960	0
24	20250314	192400	156356220	6960	6960	6960	6960	0
25	20250314	192300	156356220	6960	6960	6960	6960	0
26	20250314	192200	156356220	6960	6960	6960	6960	0
27	20250314	192100	156356220	6960	6960	6960	6960	0
28	20250314	192000	156356220	6960	6960	6960	6960	0
29	20250314	191900	156356220	6960	6960	6960	6960	0
30	20250314	191800	156356220	6960	6960	6960	6960	0
31	20250314	191700	156356220	6960	6960	6960	6960	0
32	20250314	191600	156356220	6960	6960	6960	6960	896
33	20250314	191500	156356220	6960	6960	6960	6960	0
34	20250314	191400	156356220	6960	6960	6960	6960	0
35	20250314	191300	156356220	6960	6960	6960	6960	0
36	20250314	191200	156356220	6960	6960	6960	6960	0
37	20250314	191100	156356220	6960	6960	6960	6960	0
38	20250314	191000	156356220	6960	6960	6960	6960	0
39	20250314	190900	156356220	6960	6960	6960	6960	0
40	20250314	190800	156356220	6960	6960	6960	6960	0
41	20250314	190700	156356220	6960	6960	6960	6960	0
42	20250314	190600	156356220	6960	6960	6960	6960	0
43	20250314	190500	156356220	6960	6960	6960	6960	0
44	20250314	190400	156356220	6960	6960	6960	6960	0
45	20250314	190300	156356220	6960	6960	6960	6960	0
46	20250314	190200	156356220	6960	6960	6960	6960	0
47	20250314	190100	156356220	6960	6960	6960	6960	0
48	20250314	190000	156356220	6960	6960	6960	6960	0
49	20250314	185900	156356220	6960	6960	6960	6960	0
50	20250314	185800	156356220	6960	6960	6960	6960	0
51	20250314	185700	156356220	6960	6960	6960	6960	0
52	20250314	185600	156356220	6960	6960	6960	6960	0
53	20250314	185500	156356220	6960	6960	6960	6960	0
54	20250314	185400	156356220	6960	6960	6960	6960	0
55	20250314	185300	156356220	6960	6960	6960	6960	0
56	20250314	185200	156356220	6960	6960	6960	6960	0
57	20250314	185100	156356220	6960	6960	6960	6960	0
58	20250314	185000	156356220	6960	6960	6960	6960	0
59	20250314	184900	156356220	6960	6960	6960	6960	0
60	20250314	184800	156356220	6960	6960	6960	6960	0
61	20250314	184700	156356220	6960	6960	6960	6960	0
62	20250314	184600	156356220	6960	6960	6960	6960	896
63	20250314	184500	156356220	6960	6960	6960	6960	0
64	20250314	184400	156356220	6960	6960	6960	6960	0
65	20250314	184300	156356220	6960	6960	6960	6960	0
66	20250314	184200	156356220	6960	6960	6960	6960	0
67	20250314	184100	156356220	6960	6960	6960	6960	0
68	20250314	184000	156356220	6960	6960	6960	6960	0
69	20250314	183900	156356220	6960	6960	6960	6960	0
70	20250314	183800	156356220	6960	6960	6960	6960	0
71	20250314	183700	156356220	6960	6960	6960	6960	0
72	20250314	183600	156356220	6960	6960	6960	6960	0
73	20250314	183500	156356220	6960	6960	6960	6960	0
74	20250314	183400	156356220	6960	6960	6960	6960	0
75	20250314	183300	156356220	6960	6960	6960	6960	0
76	20250314	183200	156356220	6960	6960	6960	6960	0
77	20250314	183100	156356220	6960	6960	6960	6960	0
78	20250314	183000	156356220	6960	6960	6960	6960	0
79	20250314	182900	156356220	6960	6960	6960	6960	0
80	20250314	182800	156356220	6960	6960	6960	6960	0
81	20250314	182700	156356220	6960	6960	6960	6960	0
82	20250314	182600	156356220	6960	6960	6960	6960	0
83	20250314	182500	156356220	6960	6960	6960	6960	0
84	20250314	182400	156356220	6960	6960	6960	6960	0
85	20250314	182300	156356220	6960	6960	6960	6960	0
86	20250314	182200	156356220	6960	6960	6960	6960	0
87	20250314	182100	156356220	6960	6960	6960	6960	0
88	20250314	182000	156356220	6960	6960	6960	6960	0
89	20250314	181900	156356220	6960	6960	6960	6960	0
90	20250314	181800	156356220	6960	6960	6960	6960	0
91	20250314	181700	156356220	6960	6960	6960	6960	0
92	20250314	181600	156356220	6960	6960	6960	6960	896
93	20250314	181500	156356220	6960	6960	6960	6960	0
94	20250314	181400	156356220	6960	6960	6960	6960	0
95	20250314	181300	156356220	6960	6960	6960	6960	0
96	20250314	181200	156356220	6960	6960	6960	6960	0
97	20250314	181100	156356220	6960	6960	6960	6960	0
98	20250314	181000	156356220	6960	6960	6960	6960	0
99	20250314	180900	156356220	6960	6960	6960	6960	0
100	20250314	180800	156356220	6960	6960	6960	6960	0
101	20250314	180700	156356220	6960	6960	6960	6960	0
102	20250314	180600	156356220	6960	6960	6960	6960	0
103	20250314	180500	156356220	6960	6960	6960	6960	0
104	20250314	180400	156356220	6960	6960	6960	6960	0
105	20250314	180300	156356220	6960	6960	6960	6960	0
106	20250314	180200	156356220	6960	6960	6960	6960	0
107	20250314	180100	156356220	6960	6960	6960	6960	0
108	20250314	180000	156356220	6960	6960	6960	6960	0
109	20250314	175900	156356220	6960	6960	6960	6960	0
110	20250314	175800	156356220	6960	6960	6960	6960	0
111	20250314	175700	156356220	6960	6960	6960	6960	0
112	20250314	175600	156356220	6960	6960	6960	6960	0
113	20250314	175500	156356220	6960	6960	6960	6960	0
114	20250314	175400	156356220	6960	6960	6960	6960	0
115	20250314	175300	156356220	6960	6960	6960	6960	0
116	20250314	175200	156356220	6960	6960	6960	6960	0
117	20250314	175100	156356220	6960	6960	6960	6960	0
118	20250314	175000	156356220	6960	6960	6960	6960	0
119	20250314	174900	156356220	6960	6960	6960	6960	0
120	20250314	174800	156356220	6960	6960	6960	6960	0
121	20250314	174700	156356220	6960	6960	6960	6960	0
122	20250314	174600	156356220	6960	6960	6960	6960	896
123	20250314	174500	156356220	6960	6960	6960	6960	0
124	20250314	174400	156356220	6960	6960	6960	6960	0
125	20250314	174300	156356220	6960	6960	6960	6960	0
126	20250314	174200	156356220	6960	6960	6960	6960	0
127	20250314	174100	156356220	6960	6960	6960	6960	0
128	20250314	174000	156356220	6960	6960	6960	6960	0
129	20250314	173900	156356220	6960	6960	6960	6960	0
130	20250314	173800	156356220	6960	6960	6960	6960	0
131	20250314	173700	156356220	6960	6960	6960	6960	0
132	20250314	173600	156356220	6960	6960	6960	6960	0
133	20250314	173500	156356220	6960	6960	6960	6960	0
134	20250314	173400	156356220	6960	6960	6960	6960	0
135	20250314	173300	156356220	6960	6960	6960	6960	0
136	20250314	173200	156356220	6960	6960	6960	6960	0
137	20250314	173100	156356220	6960	6960	6960	6960	0
138	20250314	173000	156356220	6960	6960	6960	6960	0
139	20250314	172900	156356220	6960	6960	6960	6960	0
140	20250314	172800	156356220	6960	6960	6960	6960	0
141	20250314	172700	156356220	6960	6960	6960	6960	0
142	20250314	172600	156356220	6960	6960	6960	6960	0
143	20250314	172500	156356220	6960	6960	6960	6960	0
144	20250314	172400	156356220	6960	6960	6960	6960	0
145	20250314	172300	156356220	6960	6960	6960	6960	0
146	20250314	172200	156356220	6960	6960	6960	6960	0
147	20250314	172100	156356220	6960	6960	6960	6960	0
148	20250314	172000	156356220	6960	6960	6960	6960	0
149	20250314	171900	156356220	6960	6960	6960	6960	0
150	20250314	171800	156356220	6960	6960	6960	6960	0
151	20250314	171700	156356220	6960	6960	6960	6960	0
152	20250314	171600	156356220	6960	6960	6960	6960	896
153	20250314	171500	156356220	6960	6960	6960	6960	0
154	20250314	171400	156356220	6960	6960	6960	6960	0
155	20250314	171300	156356220	6960	6960	6960	6960	0
156	20250314	171200	156356220	6960	6960	6960	6960	0
157	20250314	171100	156356220	6960	6960	6960	6960	0
158	20250314	171000	156356220	6960	6960	6960	6960	0
159	20250314	170900	156356220	6960	6960	6960	6960	0
160	20250314	170800	156356220	6960	6960	6960	6960	0
161	20250314	170700	156356220	6960	6960	6960	6960	0
162	20250314	170600	156356220	6960	6960	6960	6960	0
163	20250314	170500	156356220	6960	6960	6960	6960	0
164	20250314	170400	156356220	6960	6960	6960	6960	0
165	20250314	170300	156356220	6960	6960	6960	6960	0
166	20250314	170200	156356220	6960	6960	6960	6960	0
167	20250314	170100	156356220	6960	6960	6960	6960	0
168	20250314	170000	156356220	6960	6960	6960	6960	0
169	20250314	165900	156356220	6960	6960	6960	6960	0
170	20250314	165800	156356220	6960	6960	6960	6960	0
171	20250314	165700	156356220	6960	6960	6960	6960	0
172	20250314	165600	156356220	6960	6960	6960	6960	0
173	20250314	165500	156356220	6960	6960	6960	6960	0
174	20250314	165400	156356220	6960	6960	6960	6960	0
175	20250314	165300	156356220	6960	6960	6960	6960	0
176	20250314	165200	156356220	6960	6960	6960	6960	0
177	20250314	165100	156356220	6960	6960	6960	6960	0
178	20250314	165000	156356220	6960	6960	6960	6960	0
179	20250314	164900	156356220	6960	6960	6960	6960	0
180	20250314	164800	156356220	6960	6960	6960	6960	0
181	20250314	164700	156356220	6960	6960	6960	6960	0
182	20250314	164600	156356220	6960	6960	6960	6960	896
183	20250314	164500	156356220	6960	6960	6960	6960	0
184	20250314	164400	156356220	6960	6960	6960	6960	0
185	20250314	164300	156356220	6960	6960	6960	6960	0
186	20250314	164200	156356220	6960	6960	6960	6960	0
187	20250314	164100	156356220	6960	6960	6960	6960	0
188	20250314	164000	156356220	6960	6960	6960	6960	0
189	20250314	163900	156356220	6960	6960	6960	6960	0
190	20250314	163800	156356220	6960	6960	6960	6960	0
191	20250314	163700	156356220	6960	6960	6960	6960	0
192	20250314	163600	156356220	6960	6960	6960	6960	0
193	20250314	163500	156356220	6960	6960	6960	6960	0
194	20250314	163400	156356220	6960	6960	6960	6960	0
195	20250314	163300	156356220	6960	6960	6960	6960	0
196	20250314	163200	156356220	6960	6960	6960	6960	0
197	20250314	163100	156356220	6960	6960	6960	6960	0
198	20250314	163000	156356220	6960	6960	6960	6960	0
199	20250314	162900	156356220	6960	6960	6960	6960	0
200	20250314	162800	156356220	6960	6960	6960	6960	0
201	20250314	162700	156356220	6960	6960	6960	6960	0
202	20250314	162600	156356220	6960	6960	6960	6960	0
203	20250314	162500	156356220	6960	6960	6960	6960	0
204	20250314	162400	156356220	6960	6960	6960	6960	0
205	20250314	162300	156356220	6960	6960	6960	6960	0
206	20250314	162200	156356220	6960	6960	6960	6960	0
207	20250314	162100	156356220	6960	6960	6960	6960	0
208	20250314	162000	156356220	6960	6960	6960	6960	0
209	20250314	161900	156356220	6960	6960	6960	6960	0
210	20250314	161800	156356220	6960	6960	6960	6960	0
211	20250314	161700	156356220	6960	6960	6960	6960	0
212	20250314	161600	156356220	6960	6960	6960	6960	896
213	20250314	161500	156356220	6960	6960	6960	6960	0
214	20250314	161400	156356220	6960	6960	6960	6960	0
215	20250314	161300	156356220	6960	6960	6960	6960	0
216	20250314	161200	156356220	6960	6960	6960	6960	0
217	20250314	161100	156356220	6960	6960	6960	6960	0
218	20250314	161000	156356220	6960	6960	6960	6960	0
219	20250314	160900	156356220	6960	6960	6960	6960	0
220	20250314	160800	156356220	6960	6960	6960	6960	0
221	20250314	160700	156356220	6960	6960	6960	6960	0
222	20250314	160600	156356220	6960	6960	6960	6960	0
223	20250314	160500	156356220	6960	6960	6960	6960	0
224	20250314	160400	156356220	6960	6960	6960	6960	0
225	20250314	160300	156356220	6960	6960	6960	6960	0
226	20250314	160200	156356220	6960	6960	6960	6960	0
227	20250314	160100	156356220	6960	6960	6960	6960	0
228	20250314	160000	156356220	6960	6960	6960	6960	0
229	20250314	155900	156356220	6960	6960	6960	6960	0
230	20250314	155800	156356220	6960	6960	6960	6960	0
231	20250314	155700	156356220	6960	6960	6960	6960	0
232	20250314	155600	156356220	6960	6960	6960	6960	0
233	20250314	155500	156356220	6960	6960	6960	6960	0
234	20250314	155400	156356220	6960	6960	6960	6960	0
235	20250314	155300	156356220	6960	6960	6960	6960	0
236	20250314	155200	156356220	6960	6960	6960	6960	0
237	20250314	155100	156356220	6960	6960	6960	6960	0
238	20250314	155000	156356220	6960	6960	6960	6960	0
239	20250314	154900	156356220	6960	6960	6960	6960	0
240	20250314	154800	156356220	6960	6960	6960	6960	0
241	20250314	154700	156356220	6960	6960	6960	6960	0
242	20250314	154600	156356220	6960	6960	6960	6960	896
243	20250314	154500	156356220	6960	6960	6960	6960	0
244	20250314	154400	156356220	6960	6960	6960	6960	0
245	20250314	154300	156356220	6960	6960	6960	6960	0
246	20250314	154200	156356220	6960	6960	6960	6960	0
247	20250314	154100	156356220	6960	6960	6960	6960	0
248	20250314	154000	156356220	6960	6960	6960	6960	0
249	20250314	153900	156356220	6960	6960	6960	6960	0
250	20250314	153800	156356220	6960	6960	6960	6960	0
251	20250314	153700	156356220	6960	6960	6960	6960	0
252	20250314	153600	156356220	6960	6960	6960	6960	0
253	20250314	153500	156356220	6960	6960	6960	6960	0
254	20250314	153400	156356220	6960	6960	6960	6960	0
255	20250314	153300	156356220	6960	6960	6960	6960	0
256	20250314	153200	156356220	6960	6960	6960	6960	0
257	20250314	153100	156356220	6960	6960	6960	6960	0
258	20250314	153000	156356220	6960	6960	6960	6960	896
259	20250314	152900	150120060	6950	6950	6950	6950	0
260	20250314	152800	150120060	6950	6950	6950	6950	0
261	20250314	152700	150120060	6950	6950	6950	6950	0
262	20250314	152600	150120060	6950	6950	6950	6950	0
263	20250314	152500	150120060	6950	6950	6950	6950	0
264	20250314	152400	150120060	6950	6950	6950	6950	0
265	20250314	152300	150120060	6950	6950	6950	6950	0
266	20250314	152200	150120060	6950	6950	6950	6950	0
267	20250314	152100	150120060	6950	6950	6950	6950	0
268	20250314	152000	150120060	6950	6950	6950	6950	0
269	20250314	151900	150120060	6950	6960	6960	6950	11
270	20250314	151800	150043590	6960	6900	6980	6890	2091
271	20250314	151700	135522380	6900	6920	6920	6900	2281
272	20250314	151600	119765430	6930	6980	6980	6920	642
273	20250314	151500	115309950	7060	6920	7060	6920	1952
274	20250314	151400	101663790	6920	6900	6920	6900	701
275	20250314	151300	96824690	6920	6910	6920	6910	402
276	20250314	151200	94045770	6920	6920	6920	6920	0
277	20250314	151100	94045770	6920	6920	6920	6920	33
278	20250314	151000	93817410	6940	6920	7020	6920	1003
279	20250314	150900	86854500	6910	6910	6910	6910	300
280	20250314	150800	84781500	6910	6910	6910	6910	120
281	20250314	150700	83952300	6930	6920	6930	6910	690
282	20250314	150600	79175700	6920	6920	6920	6920	199
283	20250314	150500	77798620	6920	6920	6920	6920	152
284	20250314	150400	76746780	6910	6920	6920	6910	84
285	20250314	150300	76165850	6920	6920	6920	6920	450
286	20250314	150200	73051850	6950	6950	6950	6950	0
287	20250314	150100	73051850	6950	6950	6950	6950	0
288	20250314	150000	73051850	6950	6930	6950	6930	186
289	20250314	145900	71761880	6920	6920	6920	6920	0
290	20250314	145800	71761880	6920	6920	6920	6920	22
291	20250314	145700	71609640	6930	6930	6930	6930	10
292	20250314	145600	71540340	6940	6940	6940	6940	57
293	20250314	145500	71144760	6930	6930	6930	6930	356
294	20250314	145400	68677680	6950	6950	6950	6950	0
295	20250314	145300	68677680	6950	6950	6950	6950	0
296	20250314	145200	68677680	6950	6950	6950	6950	0
297	20250314	145100	68677680	6950	6950	6950	6950	0
298	20250314	145000	68677680	6950	6950	6950	6950	0
299	20250314	144900	68677680	6950	6950	6950	6950	0
300	20250314	144800	68677680	6950	6950	6950	6950	0
301	20250314	144700	68677680	6950	6950	6950	6950	0
302	20250314	144600	68677680	6950	6950	6950	6950	0
303	20250314	144500	68677680	6950	6950	6950	6950	0
304	20250314	144400	68677680	6950	6950	6950	6950	0
305	20250314	144300	68677680	6950	6950	6950	6950	0
306	20250314	144200	68677680	6950	6950	6950	6950	0
307	20250314	144100	68677680	6950	6950	6950	6950	0
308	20250314	144000	68677680	6950	6950	6950	6950	0
309	20250314	143900	68677680	6950	6950	6950	6950	0
310	20250314	143800	68677680	6950	6950	6950	6950	0
311	20250314	143700	68677680	6950	6950	6950	6950	0
312	20250314	143600	68677680	6950	6950	6950	6950	28
313	20250314	143500	68483080	6910	6910	6910	6910	0
314	20250314	143400	68483080	6910	6920	6920	6910	59
315	20250314	143300	68075190	6910	6910	6910	6910	0
316	20250314	143200	68075190	6910	6910	6910	6910	0
317	20250314	143100	68075190	6910	6910	6910	6910	0
318	20250314	143000	68075190	6910	6910	6910	6910	0
319	20250314	142900	68075190	6910	6910	6910	6910	0
320	20250314	142800	68075190	6910	6910	6910	6910	0
321	20250314	142700	68075190	6910	6910	6910	6910	0
322	20250314	142600	68075190	6910	6910	6910	6910	0
323	20250314	142500	68075190	6910	6910	6910	6910	0
324	20250314	142400	68075190	6910	6910	6910	6910	0
325	20250314	142300	68075190	6910	6930	6930	6910	124
326	20250314	142200	67217230	6930	6930	6930	6930	0
327	20250314	142100	67217230	6930	6930	6930	6930	0
328	20250314	142000	67217230	6930	6930	6930	6930	93
329	20250314	141900	66572740	6920	6920	6920	6920	0
330	20250314	141800	66572740	6920	6920	6920	6920	0
331	20250314	141700	66572740	6920	6920	6920	6920	0
332	20250314	141600	66572740	6920	6920	6920	6920	0
333	20250314	141500	66572740	6920	6920	6920	6920	0
334	20250314	141400	66572740	6920	6940	6940	6920	1009
335	20250314	141300	59590240	6930	6930	6930	6930	0
336	20250314	141200	59590240	6930	6920	6930	6920	60
337	20250314	141100	59174740	6950	6950	6950	6950	0
338	20250314	141000	59174740	6950	6950	6950	6950	0
339	20250314	140900	59174740	6950	6950	6950	6950	0
340	20250314	140800	59174740	6950	6950	6950	6950	69
341	20250314	140700	58695190	6950	6960	6960	6950	125
342	20250314	140600	57826340	6950	6950	6950	6950	0
343	20250314	140500	57826340	6950	6950	6950	6950	0
344	20250314	140400	57826340	6950	6950	6950	6950	0
345	20250314	140300	57826340	6950	6950	6950	6950	0
346	20250314	140200	57826340	6950	6950	6950	6950	0
347	20250314	140100	57826340	6950	6950	6950	6950	0
348	20250314	140000	57826340	6950	6950	6950	6950	0
349	20250314	135900	57826340	6950	6950	6950	6950	0
350	20250314	135800	57826340	6950	6950	6950	6950	10
351	20250314	135700	57756840	6960	6940	6960	6940	49
352	20250314	135600	57416640	6920	6920	6920	6920	0
353	20250314	135500	57416640	6920	6920	6920	6920	0
354	20250314	135400	57416640	6920	6920	6920	6920	0
355	20250314	135300	57416640	6920	6920	6920	6920	0
356	20250314	135200	57416640	6920	6920	6920	6920	0
357	20250314	135100	57416640	6920	6920	6920	6920	0
358	20250314	135000	57416640	6920	6920	6920	6920	0
359	20250314	134900	57416640	6920	6920	6920	6920	0
360	20250314	134800	57416640	6920	6920	6920	6920	0
361	20250314	134700	57416640	6920	6920	6920	6920	0
362	20250314	134600	57416640	6920	6920	6920	6920	0
363	20250314	134500	57416640	6920	6920	6920	6920	0
364	20250314	134400	57416640	6920	6940	6940	6920	11
365	20250314	134300	57340320	6920	6920	6920	6920	0
366	20250314	134200	57340320	6920	6920	6920	6920	0
367	20250314	134100	57340320	6920	6940	6940	6920	329
368	20250314	134000	55061900	6970	6970	6970	6970	0
369	20250314	133900	55061900	6970	6970	6970	6970	0
370	20250314	133800	55061900	6970	6970	6970	6970	0
371	20250314	133700	55061900	6970	6970	6970	6970	0
372	20250314	133600	55061900	6970	6970	6970	6970	0
373	20250314	133500	55061900	6970	6970	6970	6970	0
374	20250314	133400	55061900	6970	6970	6970	6970	0
375	20250314	133300	55061900	6970	6970	6970	6970	0
376	20250314	133200	55061900	6970	6970	6970	6970	0
377	20250314	133100	55061900	6970	6970	6970	6970	0
378	20250314	133000	55061900	6970	6970	6970	6970	0
379	20250314	132900	55061900	6970	6970	6970	6970	0
380	20250314	132800	55061900	6970	6970	6970	6970	0
381	20250314	132700	55061900	6970	6970	6970	6970	0
382	20250314	132600	55061900	6970	6970	6970	6970	0
383	20250314	132500	55061900	6970	6970	6970	6970	0
384	20250314	132400	55061900	6970	6970	6970	6970	0
385	20250314	132300	55061900	6970	6970	6970	6970	0
386	20250314	132200	55061900	6970	6960	6990	6960	238
387	20250314	132100	53398760	6960	6960	6960	6960	0
388	20250314	132000	53398760	6960	6960	6960	6960	0
389	20250314	131900	53398760	6960	6960	6960	6960	3
390	20250314	131800	53377880	6960	6960	6960	6960	0
391	20250314	131700	53377880	6960	6960	6960	6960	0
392	20250314	131600	53377880	6960	6960	6960	6940	27
393	20250314	131500	53190360	6960	6960	6960	6960	0
394	20250314	131400	53190360	6960	6960	6960	6960	0
395	20250314	131300	53190360	6960	6960	6960	6960	0
396	20250314	131200	53190360	6960	6960	6960	6960	0
397	20250314	131100	53190360	6960	6960	6960	6960	0
398	20250314	131000	53190360	6960	6960	6960	6960	0
399	20250314	130900	53190360	6960	6960	6960	6960	0
400	20250314	130800	53190360	6960	6960	6960	6960	0
401	20250314	130700	53190360	6960	6960	6960	6960	0
402	20250314	130600	53190360	6960	6960	6960	6960	0
403	20250314	130500	53190360	6960	6960	6960	6960	0
404	20250314	130400	53190360	6960	6960	6960	6960	0
405	20250314	130300	53190360	6960	6960	6960	6960	0
406	20250314	130200	53190360	6960	6950	6960	6950	24
407	20250314	130100	53023550	6960	6960	6960	6960	0
408	20250314	130000	53023550	6960	6960	6960	6960	0
409	20250314	125900	53023550	6960	6960	6960	6960	0
410	20250314	125800	53023550	6960	6960	6960	6960	0
411	20250314	125700	53023550	6960	6960	6960	6960	0
412	20250314	125600	53023550	6960	6960	6960	6960	0
413	20250314	125500	53023550	6960	6960	6960	6960	0
414	20250314	125400	53023550	6960	6960	6960	6960	0
415	20250314	125300	53023550	6960	6960	6960	6960	0
416	20250314	125200	53023550	6960	6960	6960	6960	0
417	20250314	125100	53023550	6960	6960	6960	6960	0
418	20250314	125000	53023550	6960	6960	6960	6960	0
419	20250314	124900	53023550	6960	6960	6960	6960	0
420	20250314	124800	53023550	6960	6960	6960	6960	0
421	20250314	124700	53023550	6960	6960	6960	6960	0
422	20250314	124600	53023550	6960	6960	6960	6960	0
423	20250314	124500	53023550	6960	6960	6960	6960	0
424	20250314	124400	53023550	6960	6960	6960	6960	0
425	20250314	124300	53023550	6960	6960	6960	6960	0
426	20250314	124200	53023550	6960	6960	6960	6960	0
427	20250314	124100	53023550	6960	6960	6960	6960	0
428	20250314	124000	53023550	6960	6960	6960	6960	0
429	20250314	123900	53023550	6960	6960	6960	6960	0
430	20250314	123800	53023550	6960	6960	6960	6960	0
431	20250314	123700	53023550	6960	6960	6960	6960	0
432	20250314	123600	53023550	6960	6960	6960	6960	0
433	20250314	123500	53023550	6960	6960	6960	6960	0
434	20250314	123400	53023550	6960	6960	6960	6960	172
435	20250314	123300	51826430	6970	6970	6970	6970	0
436	20250314	123200	51826430	6970	6970	6970	6970	0
437	20250314	123100	51826430	6970	6970	6970	6970	0
438	20250314	123000	51826430	6970	6970	6970	6970	0
439	20250314	122900	51826430	6970	6970	6970	6970	0
440	20250314	122800	51826430	6970	6970	6970	6970	17
441	20250314	122700	51707940	6930	6930	6930	6930	0
442	20250314	122600	51707940	6930	6930	6930	6930	0
443	20250314	122500	51707940	6930	6930	6930	6930	0
444	20250314	122400	51707940	6930	6930	6930	6930	0
445	20250314	122300	51707940	6930	6930	6930	6930	0
446	20250314	122200	51707940	6930	6930	6930	6930	0
447	20250314	122100	51707940	6930	6930	6930	6930	0
448	20250314	122000	51707940	6930	6930	6930	6930	0
449	20250314	121900	51707940	6930	6930	6930	6930	0
450	20250314	121800	51707940	6930	6930	6930	6930	0
451	20250314	121700	51707940	6930	6930	6930	6930	0
452	20250314	121600	51707940	6930	6930	6930	6930	0
453	20250314	121500	51707940	6930	6930	6930	6930	0
454	20250314	121400	51707940	6930	6930	6930	6930	22
455	20250314	121300	51555480	6930	6930	6930	6930	0
456	20250314	121200	51555480	6930	6930	6930	6930	0
457	20250314	121100	51555480	6930	6930	6930	6930	0
458	20250314	121000	51555480	6930	6930	6930	6930	0
459	20250314	120900	51555480	6930	6930	6930	6930	0
460	20250314	120800	51555480	6930	6930	6930	6930	54
461	20250314	120700	51181260	6960	6960	6960	6960	0
462	20250314	120600	51181260	6960	6960	6960	6960	0
463	20250314	120500	51181260	6960	6960	6960	6960	0
464	20250314	120400	51181260	6960	6960	6960	6960	0
465	20250314	120300	51181260	6960	6960	6960	6960	0
466	20250314	120200	51181260	6960	6960	6960	6960	0
467	20250314	120100	51181260	6960	6960	6960	6960	0
468	20250314	120000	51181260	6960	6960	6960	6960	0
469	20250314	115900	51181260	6960	6960	6960	6960	0
470	20250314	115800	51181260	6960	6960	6960	6960	0
471	20250314	115700	51181260	6960	6960	6960	6960	0
472	20250314	115600	51181260	6960	6960	6960	6960	0
473	20250314	115500	51181260	6960	6960	6960	6960	0
474	20250314	115400	51181260	6960	6960	6960	6960	0
475	20250314	115300	51181260	6960	6960	6960	6960	0
476	20250314	115200	51181260	6960	6980	6980	6960	154
477	20250314	115100	50106740	6980	6980	6980	6980	0
478	20250314	115000	50106740	6980	6990	6990	6980	594
479	20250314	114900	45960310	6990	6980	6990	6980	16
480	20250314	114800	45848620	6980	6980	6980	6980	0
481	20250314	114700	45848620	6980	6980	6980	6980	0
482	20250314	114600	45848620	6980	6980	6980	6980	2
483	20250314	114500	45834660	6980	6980	6980	6980	0
484	20250314	114400	45834660	6980	6980	6980	6980	0
485	20250314	114300	45834660	6980	6980	6980	6980	0
486	20250314	114200	45834660	6980	6980	6980	6980	0
487	20250314	114100	45834660	6980	6980	6980	6980	0
488	20250314	114000	45834660	6980	6980	6980	6980	0
489	20250314	113900	45834660	6980	6980	6980	6980	0
490	20250314	113800	45834660	6980	6980	6980	6980	0
491	20250314	113700	45834660	6980	6980	6980	6980	0
492	20250314	113600	45834660	6980	6980	6980	6980	0
493	20250314	113500	45834660	6980	6980	6980	6980	0
494	20250314	113400	45834660	6980	6980	6980	6980	0
495	20250314	113300	45834660	6980	6980	6980	6980	0
496	20250314	113200	45834660	6980	6980	6980	6980	0
497	20250314	113100	45834660	6980	6980	6980	6980	0
498	20250314	113000	45834660	6980	6980	6980	6980	3
499	20250314	112900	45813720	6970	6970	6970	6970	38
500	20250314	112800	45548860	6960	6960	6960	6960	0
501	20250314	112700	45548860	6960	7000	7000	6940	710
502	20250314	112600	40601360	7050	7000	7050	7000	260
503	20250314	112500	38781260	6960	6945	7000	6945	2080
504	20250314	112400	24272360	6980	7010	7010	6980	660
505	20250314	112300	19652760	7050	7050	7050	7050	0
506	20250314	112200	19652760	7050	7050	7050	7050	0
507	20250314	112100	19652760	7050	7050	7050	7050	0
508	20250314	112000	19652760	7050	7050	7050	7050	0
509	20250314	111900	19652760	7050	7050	7050	7050	0
510	20250314	111800	19652760	7050	7050	7050	7050	0
511	20250314	111700	19652760	7050	7050	7050	7050	0
512	20250314	111600	19652760	7050	7050	7050	7050	0
513	20250314	111500	19652760	7050	7050	7050	7050	0
514	20250314	111400	19652760	7050	7050	7050	7050	0
515	20250314	111300	19652760	7050	7050	7050	7050	0
516	20250314	111200	19652760	7050	7010	7050	7010	40
517	20250314	111100	19372240	7010	7010	7010	7010	20
518	20250314	111000	19232040	7010	7010	7010	7010	5
519	20250314	110900	19196990	7010	7010	7010	7010	96
520	20250314	110800	18524030	7010	7010	7010	7010	0
521	20250314	110700	18524030	7010	7010	7010	7010	0
522	20250314	110600	18524030	7010	7010	7010	7010	0
523	20250314	110500	18524030	7010	6950	7010	6950	337
524	20250314	110400	16181660	6930	6930	6930	6930	0
525	20250314	110300	16181660	6930	6930	6930	6930	0
526	20250314	110200	16181660	6930	6930	6930	6930	0
527	20250314	110100	16181660	6930	6930	6930	6930	0
528	20250314	110000	16181660	6930	6930	6930	6930	0
529	20250314	105900	16181660	6930	6930	6930	6930	0
530	20250314	105800	16181660	6930	6930	6930	6930	0
531	20250314	105700	16181660	6930	6930	6930	6930	0
532	20250314	105600	16181660	6930	6930	6930	6930	0
533	20250314	105500	16181660	6930	6930	6930	6930	0
534	20250314	105400	16181660	6930	6930	6930	6930	0
535	20250314	105300	16181660	6930	6930	6930	6930	0
536	20250314	105200	16181660	6930	6930	6930	6930	0
537	20250314	105100	16181660	6930	6930	6930	6930	0
538	20250314	105000	16181660	6930	6940	6940	6930	10
539	20250314	104900	16112350	6940	6940	6940	6940	0
540	20250314	104800	16112350	6940	6940	6940	6940	0
541	20250314	104700	16112350	6940	6940	6940	6940	0
542	20250314	104600	16112350	6940	6940	6940	6940	0
543	20250314	104500	16112350	6940	6940	6940	6940	0
544	20250314	104400	16112350	6940	6940	6940	6940	0
545	20250314	104300	16112350	6940	6940	6940	6940	0
546	20250314	104200	16112350	6940	6940	6940	6940	0
547	20250314	104100	16112350	6940	6940	6940	6940	0
548	20250314	104000	16112350	6940	6940	6940	6940	0
549	20250314	103900	16112350	6940	6940	6940	6940	0
550	20250314	103800	16112350	6940	6940	6940	6940	0
551	20250314	103700	16112350	6940	6940	6940	6940	0
552	20250314	103600	16112350	6940	6940	6940	6940	0
553	20250314	103500	16112350	6940	6930	6940	6930	465
554	20250314	103400	12885310	6940	6940	6940	6940	0
555	20250314	103300	12885310	6940	6950	6950	6920	692
556	20250314	103200	8079230	6980	6980	6980	6980	0
557	20250314	103100	8079230	6980	6980	6980	6980	0
558	20250314	103000	8079230	6980	6980	6980	6980	0
559	20250314	102900	8079230	6980	6980	6980	6980	0
560	20250314	102800	8079230	6980	6980	6980	6980	0
561	20250314	102700	8079230	6980	6980	6980	6980	10
562	20250314	102600	8009430	6980	6980	6980	6980	0
563	20250314	102500	8009430	6980	6980	6980	6980	0
564	20250314	102400	8009430	6980	6980	6980	6980	0
565	20250314	102300	8009430	6980	6980	6980	6980	0
566	20250314	102200	8009430	6980	6980	6980	6980	0
567	20250314	102100	8009430	6980	6980	6980	6980	0
568	20250314	102000	8009430	6980	6980	6980	6980	0
569	20250314	101900	8009430	6980	6980	6980	6980	0
570	20250314	101800	8009430	6980	6980	6980	6980	1
571	20250314	101700	8002450	7000	7000	7000	7000	0
572	20250314	101600	8002450	7000	7000	7000	7000	1
573	20250314	101500	7995450	6980	6980	6980	6980	0
574	20250314	101400	7995450	6980	6980	6980	6980	0
575	20250314	101300	7995450	6980	6980	6980	6980	1
576	20250314	101200	7988470	6970	6970	6970	6970	0
577	20250314	101100	7988470	6970	6970	6970	6970	0
578	20250314	101000	7988470	6970	6970	6970	6970	19
579	20250314	100900	7856040	6950	6950	6950	6950	0
580	20250314	100800	7856040	6950	6950	6950	6950	0
581	20250314	100700	7856040	6950	6950	6950	6950	0
582	20250314	100600	7856040	6950	6950	6950	6950	0
583	20250314	100500	7856040	6950	6950	6950	6950	0
584	20250314	100400	7856040	6950	6950	6950	6950	0
585	20250314	100300	7856040	6950	6950	6950	6950	0
586	20250314	100200	7856040	6950	6950	6950	6950	0
587	20250314	100100	7856040	6950	6950	6950	6950	0
588	20250314	100000	7856040	6950	6950	6950	6950	0
589	20250314	095900	7856040	6950	6950	6950	6950	0
590	20250314	095800	7856040	6950	6950	6950	6950	0
591	20250314	095700	7856040	6950	6950	6950	6950	0
592	20250314	095600	7856040	6950	6950	6950	6950	0
593	20250314	095500	7856040	6950	6950	6950	6950	0
594	20250314	095400	7856040	6950	6950	6950	6950	0
595	20250314	095300	7856040	6950	6950	6950	6950	0
596	20250314	095200	7856040	6950	6950	6950	6950	0
597	20250314	095100	7856040	6950	6950	6950	6950	0
598	20250314	095000	7856040	6950	6950	6950	6950	150
599	20250314	094900	6813540	6930	6950	6960	6930	371
600	20250314	094800	4238000	6950	6950	6950	6950	1
601	20250314	094700	4231050	6960	6960	6960	6960	0
602	20250314	094600	4231050	6960	6960	6960	6960	0
603	20250314	094500	4231050	6960	6960	6960	6960	0
604	20250314	094400	4231050	6960	6960	6960	6960	0
605	20250314	094300	4231050	6960	6960	6960	6960	0
606	20250314	094200	4231050	6960	6960	6960	6960	0
607	20250314	094100	4231050	6960	6960	6960	6960	76
608	20250314	094000	3702090	6960	6940	6960	6940	369
609	20250314	093900	1140830	6910	6910	6910	6910	1
610	20250314	093800	1133920	6910	6940	6940	6910	12
611	20250314	093700	1050940	6940	6940	6940	6940	0
612	20250314	093600	1050940	6940	6940	6940	6940	0
613	20250314	093500	1050940	6940	6940	6940	6940	0
614	20250314	093400	1050940	6940	6940	6940	6940	1
615	20250314	093300	1044000	6940	6940	6940	6940	0
616	20250314	093200	1044000	6940	6940	6940	6940	0
617	20250314	093100	1044000	6940	6940	6940	6940	0
618	20250314	093000	1044000	6940	6940	6940	6940	0
619	20250314	092900	1044000	6940	6940	6940	6940	0
620	20250314	092800	1044000	6940	6940	6940	6940	33
621	20250314	092700	814980	6940	6940	6940	6940	0
622	20250314	092600	814980	6940	6940	6940	6940	0
623	20250314	092500	814980	6940	6940	6940	6940	0
624	20250314	092400	814980	6940	6940	6940	6940	0
625	20250314	092300	814980	6940	6940	6940	6940	0
626	20250314	092200	814980	6940	6940	6940	6940	0
627	20250314	092100	814980	6940	6940	6940	6940	0
628	20250314	092000	814980	6940	6940	6940	6940	0
629	20250314	091900	814980	6940	6940	6940	6940	0
630	20250314	091800	814980	6940	6940	6940	6940	0
631	20250314	091700	814980	6940	6940	6940	6940	0
632	20250314	091600	814980	6940	6940	6940	6940	0
633	20250314	091500	814980	6940	6940	6940	6940	0
634	20250314	091400	814980	6940	6940	6940	6940	0
635	20250314	091300	814980	6940	6940	6940	6940	0
636	20250314	091200	814980	6940	6940	6940	6940	0
637	20250314	091100	814980	6940	6940	6940	6940	0
638	20250314	091000	814980	6940	6940	6940	6940	0
639	20250314	090900	814980	6940	6940	6940	6940	0
640	20250314	090800	814980	6940	6940	6940	6940	0
641	20250314	090700	814980	6940	6940	6940	6940	1
642	20250314	090600	808040	6900	6900	6900	6900	80
643	20250314	090500	256040	6940	6940	6940	6940	0
644	20250314	090400	256040	6940	6940	6940	6940	7
645	20250314	090300	207460	6900	6900	6900	6900	0
646	20250314	090200	207460	6900	6900	6900	6900	0
647	20250314	090100	207460	6900	6900	6900	6900	1
648	20250314	090000	200560	6920	6910	6920	6910	29