KissMeData/125210/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	202400	214500160	5870	5870	5870	5870	1159
3	20250314	202300	214500160	5870	5870	5870	5870	0
4	20250314	202200	214500160	5870	5870	5870	5870	0
5	20250314	202100	214500160	5870	5870	5870	5870	0
6	20250314	202000	214500160	5870	5870	5870	5870	0
7	20250314	201900	214500160	5870	5870	5870	5870	0
8	20250314	201800	214500160	5870	5870	5870	5870	0
9	20250314	201700	214500160	5870	5870	5870	5870	0
10	20250314	201600	214500160	5870	5870	5870	5870	0
11	20250314	201500	214500160	5870	5870	5870	5870	0
12	20250314	201400	214500160	5870	5870	5870	5870	0
13	20250314	201300	214500160	5870	5870	5870	5870	0
14	20250314	201200	214500160	5870	5870	5870	5870	0
15	20250314	201100	214500160	5870	5870	5870	5870	0
16	20250314	201000	214500160	5870	5870	5870	5870	0
17	20250314	200900	214500160	5870	5870	5870	5870	0
18	20250314	200800	214500160	5870	5870	5870	5870	0
19	20250314	200700	214500160	5870	5870	5870	5870	0
20	20250314	200600	214500160	5870	5870	5870	5870	0
21	20250314	200500	214500160	5870	5870	5870	5870	0
22	20250314	200400	214500160	5870	5870	5870	5870	0
23	20250314	200300	214500160	5870	5870	5870	5870	0
24	20250314	200200	214500160	5870	5870	5870	5870	0
25	20250314	200100	214500160	5870	5870	5870	5870	0
26	20250314	200000	214500160	5870	5870	5870	5870	0
27	20250314	195900	214500160	5870	5870	5870	5870	0
28	20250314	195800	214500160	5870	5870	5870	5870	0
29	20250314	195700	214500160	5870	5870	5870	5870	0
30	20250314	195600	214500160	5870	5870	5870	5870	0
31	20250314	195500	214500160	5870	5870	5870	5870	0
32	20250314	195400	214500160	5870	5870	5870	5870	1159
33	20250314	195300	214500160	5870	5870	5870	5870	0
34	20250314	195200	214500160	5870	5870	5870	5870	0
35	20250314	195100	214500160	5870	5870	5870	5870	0
36	20250314	195000	214500160	5870	5870	5870	5870	0
37	20250314	194900	214500160	5870	5870	5870	5870	0
38	20250314	194800	214500160	5870	5870	5870	5870	0
39	20250314	194700	214500160	5870	5870	5870	5870	0
40	20250314	194600	214500160	5870	5870	5870	5870	0
41	20250314	194500	214500160	5870	5870	5870	5870	0
42	20250314	194400	214500160	5870	5870	5870	5870	0
43	20250314	194300	214500160	5870	5870	5870	5870	0
44	20250314	194200	214500160	5870	5870	5870	5870	0
45	20250314	194100	214500160	5870	5870	5870	5870	0
46	20250314	194000	214500160	5870	5870	5870	5870	0
47	20250314	193900	214500160	5870	5870	5870	5870	0
48	20250314	193800	214500160	5870	5870	5870	5870	0
49	20250314	193700	214500160	5870	5870	5870	5870	0
50	20250314	193600	214500160	5870	5870	5870	5870	0
51	20250314	193500	214500160	5870	5870	5870	5870	0
52	20250314	193400	214500160	5870	5870	5870	5870	0
53	20250314	193300	214500160	5870	5870	5870	5870	0
54	20250314	193200	214500160	5870	5870	5870	5870	0
55	20250314	193100	214500160	5870	5870	5870	5870	0
56	20250314	193000	214500160	5870	5870	5870	5870	0
57	20250314	192900	214500160	5870	5870	5870	5870	0
58	20250314	192800	214500160	5870	5870	5870	5870	0
59	20250314	192700	214500160	5870	5870	5870	5870	0
60	20250314	192600	214500160	5870	5870	5870	5870	0
61	20250314	192500	214500160	5870	5870	5870	5870	0
62	20250314	192400	214500160	5870	5870	5870	5870	1159
63	20250314	192300	214500160	5870	5870	5870	5870	0
64	20250314	192200	214500160	5870	5870	5870	5870	0
65	20250314	192100	214500160	5870	5870	5870	5870	0
66	20250314	192000	214500160	5870	5870	5870	5870	0
67	20250314	191900	214500160	5870	5870	5870	5870	0
68	20250314	191800	214500160	5870	5870	5870	5870	0
69	20250314	191700	214500160	5870	5870	5870	5870	0
70	20250314	191600	214500160	5870	5870	5870	5870	0
71	20250314	191500	214500160	5870	5870	5870	5870	0
72	20250314	191400	214500160	5870	5870	5870	5870	0
73	20250314	191300	214500160	5870	5870	5870	5870	0
74	20250314	191200	214500160	5870	5870	5870	5870	0
75	20250314	191100	214500160	5870	5870	5870	5870	0
76	20250314	191000	214500160	5870	5870	5870	5870	0
77	20250314	190900	214500160	5870	5870	5870	5870	0
78	20250314	190800	214500160	5870	5870	5870	5870	0
79	20250314	190700	214500160	5870	5870	5870	5870	0
80	20250314	190600	214500160	5870	5870	5870	5870	0
81	20250314	190500	214500160	5870	5870	5870	5870	0
82	20250314	190400	214500160	5870	5870	5870	5870	0
83	20250314	190300	214500160	5870	5870	5870	5870	0
84	20250314	190200	214500160	5870	5870	5870	5870	0
85	20250314	190100	214500160	5870	5870	5870	5870	0
86	20250314	190000	214500160	5870	5870	5870	5870	0
87	20250314	185900	214500160	5870	5870	5870	5870	0
88	20250314	185800	214500160	5870	5870	5870	5870	0
89	20250314	185700	214500160	5870	5870	5870	5870	0
90	20250314	185600	214500160	5870	5870	5870	5870	0
91	20250314	185500	214500160	5870	5870	5870	5870	0
92	20250314	185400	214500160	5870	5870	5870	5870	1159
93	20250314	185300	214500160	5870	5870	5870	5870	0
94	20250314	185200	214500160	5870	5870	5870	5870	0
95	20250314	185100	214500160	5870	5870	5870	5870	0
96	20250314	185000	214500160	5870	5870	5870	5870	0
97	20250314	184900	214500160	5870	5870	5870	5870	0
98	20250314	184800	214500160	5870	5870	5870	5870	0
99	20250314	184700	214500160	5870	5870	5870	5870	0
100	20250314	184600	214500160	5870	5870	5870	5870	0
101	20250314	184500	214500160	5870	5870	5870	5870	0
102	20250314	184400	214500160	5870	5870	5870	5870	0
103	20250314	184300	214500160	5870	5870	5870	5870	0
104	20250314	184200	214500160	5870	5870	5870	5870	0
105	20250314	184100	214500160	5870	5870	5870	5870	0
106	20250314	184000	214500160	5870	5870	5870	5870	0
107	20250314	183900	214500160	5870	5870	5870	5870	0
108	20250314	183800	214500160	5870	5870	5870	5870	0
109	20250314	183700	214500160	5870	5870	5870	5870	0
110	20250314	183600	214500160	5870	5870	5870	5870	0
111	20250314	183500	214500160	5870	5870	5870	5870	0
112	20250314	183400	214500160	5870	5870	5870	5870	0
113	20250314	183300	214500160	5870	5870	5870	5870	0
114	20250314	183200	214500160	5870	5870	5870	5870	0
115	20250314	183100	214500160	5870	5870	5870	5870	0
116	20250314	183000	214500160	5870	5870	5870	5870	0
117	20250314	182900	214500160	5870	5870	5870	5870	0
118	20250314	182800	214500160	5870	5870	5870	5870	0
119	20250314	182700	214500160	5870	5870	5870	5870	0
120	20250314	182600	214500160	5870	5870	5870	5870	0
121	20250314	182500	214500160	5870	5870	5870	5870	0
122	20250314	182400	214500160	5870	5870	5870	5870	1159
123	20250314	182300	214500160	5870	5870	5870	5870	0
124	20250314	182200	214500160	5870	5870	5870	5870	0
125	20250314	182100	214500160	5870	5870	5870	5870	0
126	20250314	182000	214500160	5870	5870	5870	5870	0
127	20250314	181900	214500160	5870	5870	5870	5870	0
128	20250314	181800	214500160	5870	5870	5870	5870	0
129	20250314	181700	214500160	5870	5870	5870	5870	0
130	20250314	181600	214500160	5870	5870	5870	5870	0
131	20250314	181500	214500160	5870	5870	5870	5870	0
132	20250314	181400	214500160	5870	5870	5870	5870	0
133	20250314	181300	214500160	5870	5870	5870	5870	0
134	20250314	181200	214500160	5870	5870	5870	5870	0
135	20250314	181100	214500160	5870	5870	5870	5870	0
136	20250314	181000	214500160	5870	5870	5870	5870	0
137	20250314	180900	214500160	5870	5870	5870	5870	0
138	20250314	180800	214500160	5870	5870	5870	5870	0
139	20250314	180700	214500160	5870	5870	5870	5870	0
140	20250314	180600	214500160	5870	5870	5870	5870	0
141	20250314	180500	214500160	5870	5870	5870	5870	0
142	20250314	180400	214500160	5870	5870	5870	5870	0
143	20250314	180300	214500160	5870	5870	5870	5870	0
144	20250314	180200	214500160	5870	5870	5870	5870	0
145	20250314	180100	214500160	5870	5870	5870	5870	0
146	20250314	180000	214500160	5870	5870	5870	5870	0
147	20250314	175900	214500160	5870	5870	5870	5870	0
148	20250314	175800	214500160	5870	5870	5870	5870	0
149	20250314	175700	214500160	5870	5870	5870	5870	0
150	20250314	175600	214500160	5870	5870	5870	5870	0
151	20250314	175500	214500160	5870	5870	5870	5870	0
152	20250314	175400	214500160	5870	5870	5870	5870	1159
153	20250314	175300	214500160	5870	5870	5870	5870	0
154	20250314	175200	214500160	5870	5870	5870	5870	0
155	20250314	175100	214500160	5870	5870	5870	5870	0
156	20250314	175000	214500160	5870	5870	5870	5870	0
157	20250314	174900	214500160	5870	5870	5870	5870	0
158	20250314	174800	214500160	5870	5870	5870	5870	0
159	20250314	174700	214500160	5870	5870	5870	5870	0
160	20250314	174600	214500160	5870	5870	5870	5870	0
161	20250314	174500	214500160	5870	5870	5870	5870	0
162	20250314	174400	214500160	5870	5870	5870	5870	0
163	20250314	174300	214500160	5870	5870	5870	5870	0
164	20250314	174200	214500160	5870	5870	5870	5870	0
165	20250314	174100	214500160	5870	5870	5870	5870	0
166	20250314	174000	214500160	5870	5870	5870	5870	0
167	20250314	173900	214500160	5870	5870	5870	5870	0
168	20250314	173800	214500160	5870	5870	5870	5870	0
169	20250314	173700	214500160	5870	5870	5870	5870	0
170	20250314	173600	214500160	5870	5870	5870	5870	0
171	20250314	173500	214500160	5870	5870	5870	5870	0
172	20250314	173400	214500160	5870	5870	5870	5870	0
173	20250314	173300	214500160	5870	5870	5870	5870	0
174	20250314	173200	214500160	5870	5870	5870	5870	0
175	20250314	173100	214500160	5870	5870	5870	5870	0
176	20250314	173000	214500160	5870	5870	5870	5870	0
177	20250314	172900	214500160	5870	5870	5870	5870	0
178	20250314	172800	214500160	5870	5870	5870	5870	0
179	20250314	172700	214500160	5870	5870	5870	5870	0
180	20250314	172600	214500160	5870	5870	5870	5870	0
181	20250314	172500	214500160	5870	5870	5870	5870	0
182	20250314	172400	214500160	5870	5870	5870	5870	1159
183	20250314	172300	214500160	5870	5870	5870	5870	0
184	20250314	172200	214500160	5870	5870	5870	5870	0
185	20250314	172100	214500160	5870	5870	5870	5870	0
186	20250314	172000	214500160	5870	5870	5870	5870	0
187	20250314	171900	214500160	5870	5870	5870	5870	0
188	20250314	171800	214500160	5870	5870	5870	5870	0
189	20250314	171700	214500160	5870	5870	5870	5870	0
190	20250314	171600	214500160	5870	5870	5870	5870	0
191	20250314	171500	214500160	5870	5870	5870	5870	0
192	20250314	171400	214500160	5870	5870	5870	5870	0
193	20250314	171300	214500160	5870	5870	5870	5870	0
194	20250314	171200	214500160	5870	5870	5870	5870	0
195	20250314	171100	214500160	5870	5870	5870	5870	0
196	20250314	171000	214500160	5870	5870	5870	5870	0
197	20250314	170900	214500160	5870	5870	5870	5870	0
198	20250314	170800	214500160	5870	5870	5870	5870	0
199	20250314	170700	214500160	5870	5870	5870	5870	0
200	20250314	170600	214500160	5870	5870	5870	5870	0
201	20250314	170500	214500160	5870	5870	5870	5870	0
202	20250314	170400	214500160	5870	5870	5870	5870	0
203	20250314	170300	214500160	5870	5870	5870	5870	0
204	20250314	170200	214500160	5870	5870	5870	5870	0
205	20250314	170100	214500160	5870	5870	5870	5870	0
206	20250314	170000	214500160	5870	5870	5870	5870	0
207	20250314	165900	214500160	5870	5870	5870	5870	0
208	20250314	165800	214500160	5870	5870	5870	5870	0
209	20250314	165700	214500160	5870	5870	5870	5870	0
210	20250314	165600	214500160	5870	5870	5870	5870	0
211	20250314	165500	214500160	5870	5870	5870	5870	0
212	20250314	165400	214500160	5870	5870	5870	5870	1159
213	20250314	165300	214500160	5870	5870	5870	5870	0
214	20250314	165200	214500160	5870	5870	5870	5870	0
215	20250314	165100	214500160	5870	5870	5870	5870	0
216	20250314	165000	214500160	5870	5870	5870	5870	0
217	20250314	164900	214500160	5870	5870	5870	5870	0
218	20250314	164800	214500160	5870	5870	5870	5870	0
219	20250314	164700	214500160	5870	5870	5870	5870	0
220	20250314	164600	214500160	5870	5870	5870	5870	0
221	20250314	164500	214500160	5870	5870	5870	5870	0
222	20250314	164400	214500160	5870	5870	5870	5870	0
223	20250314	164300	214500160	5870	5870	5870	5870	0
224	20250314	164200	214500160	5870	5870	5870	5870	0
225	20250314	164100	214500160	5870	5870	5870	5870	0
226	20250314	164000	214500160	5870	5870	5870	5870	0
227	20250314	163900	214500160	5870	5870	5870	5870	0
228	20250314	163800	214500160	5870	5870	5870	5870	0
229	20250314	163700	214500160	5870	5870	5870	5870	0
230	20250314	163600	214500160	5870	5870	5870	5870	0
231	20250314	163500	214500160	5870	5870	5870	5870	0
232	20250314	163400	214500160	5870	5870	5870	5870	0
233	20250314	163300	214500160	5870	5870	5870	5870	0
234	20250314	163200	214500160	5870	5870	5870	5870	0
235	20250314	163100	214500160	5870	5870	5870	5870	0
236	20250314	163000	214500160	5870	5870	5870	5870	0
237	20250314	162900	214500160	5870	5870	5870	5870	0
238	20250314	162800	214500160	5870	5870	5870	5870	0
239	20250314	162700	214500160	5870	5870	5870	5870	0
240	20250314	162600	214500160	5870	5870	5870	5870	0
241	20250314	162500	214500160	5870	5870	5870	5870	0
242	20250314	162400	214500160	5870	5870	5870	5870	1159
243	20250314	162300	214500160	5870	5870	5870	5870	0
244	20250314	162200	214500160	5870	5870	5870	5870	0
245	20250314	162100	214500160	5870	5870	5870	5870	0
246	20250314	162000	214500160	5870	5870	5870	5870	0
247	20250314	161900	214500160	5870	5870	5870	5870	0
248	20250314	161800	214500160	5870	5870	5870	5870	0
249	20250314	161700	214500160	5870	5870	5870	5870	0
250	20250314	161600	214500160	5870	5870	5870	5870	0
251	20250314	161500	214500160	5870	5870	5870	5870	0
252	20250314	161400	214500160	5870	5870	5870	5870	0
253	20250314	161300	214500160	5870	5870	5870	5870	0
254	20250314	161200	214500160	5870	5870	5870	5870	0
255	20250314	161100	214500160	5870	5870	5870	5870	0
256	20250314	161000	214500160	5870	5870	5870	5870	0
257	20250314	160900	214500160	5870	5870	5870	5870	0
258	20250314	160800	214500160	5870	5870	5870	5870	0
259	20250314	160700	214500160	5870	5870	5870	5870	0
260	20250314	160600	214500160	5870	5870	5870	5870	0
261	20250314	160500	214500160	5870	5870	5870	5870	0
262	20250314	160400	214500160	5870	5870	5870	5870	0
263	20250314	160300	214500160	5870	5870	5870	5870	0
264	20250314	160200	214500160	5870	5870	5870	5870	0
265	20250314	160100	214500160	5870	5870	5870	5870	0
266	20250314	160000	214500160	5870	5870	5870	5870	0
267	20250314	155900	214500160	5870	5870	5870	5870	0
268	20250314	155800	214500160	5870	5870	5870	5870	0
269	20250314	155700	214500160	5870	5870	5870	5870	0
270	20250314	155600	214500160	5870	5870	5870	5870	0
271	20250314	155500	214500160	5870	5870	5870	5870	0
272	20250314	155400	214500160	5870	5870	5870	5870	1159
273	20250314	155300	214500160	5870	5870	5870	5870	0
274	20250314	155200	214500160	5870	5870	5870	5870	0
275	20250314	155100	214500160	5870	5870	5870	5870	0
276	20250314	155000	214500160	5870	5870	5870	5870	0
277	20250314	154900	214500160	5870	5870	5870	5870	0
278	20250314	154800	214500160	5870	5870	5870	5870	0
279	20250314	154700	214500160	5870	5870	5870	5870	0
280	20250314	154600	214500160	5870	5870	5870	5870	0
281	20250314	154500	214500160	5870	5870	5870	5870	0
282	20250314	154400	214500160	5870	5870	5870	5870	0
283	20250314	154300	214500160	5870	5870	5870	5870	0
284	20250314	154200	214500160	5870	5870	5870	5870	0
285	20250314	154100	214500160	5870	5870	5870	5870	0
286	20250314	154000	214500160	5870	5870	5870	5870	0
287	20250314	153900	214500160	5870	5870	5870	5870	0
288	20250314	153800	214500160	5870	5870	5870	5870	0
289	20250314	153700	214500160	5870	5870	5870	5870	0
290	20250314	153600	214500160	5870	5870	5870	5870	0
291	20250314	153500	214500160	5870	5870	5870	5870	0
292	20250314	153400	214500160	5870	5870	5870	5870	0
293	20250314	153300	214500160	5870	5870	5870	5870	0
294	20250314	153200	214500160	5870	5870	5870	5870	0
295	20250314	153100	214500160	5870	5870	5870	5870	0
296	20250314	153000	214500160	5870	5870	5870	5870	1159
297	20250314	152900	207696830	5870	5870	5870	5870	0
298	20250314	152800	207696830	5870	5870	5870	5870	0
299	20250314	152700	207696830	5870	5870	5870	5870	0
300	20250314	152600	207696830	5870	5870	5870	5870	0
301	20250314	152500	207696830	5870	5870	5870	5870	0
302	20250314	152400	207696830	5870	5870	5870	5870	0
303	20250314	152300	207696830	5870	5870	5870	5870	0
304	20250314	152200	207696830	5870	5870	5870	5870	0
305	20250314	152100	207696830	5870	5870	5870	5870	0
306	20250314	152000	207696830	5870	5870	5870	5870	0
307	20250314	151900	207696830	5870	5900	5900	5870	47
308	20250314	151800	207420400	5890	5860	5890	5860	206
309	20250314	151700	206207450	5860	5880	5880	5860	1500
310	20250314	151600	197411290	5890	5890	5890	5890	0
311	20250314	151500	197411290	5890	5890	5890	5890	25
312	20250314	151400	197264040	5880	5880	5880	5880	87
313	20250314	151300	196752480	5880	5880	5880	5880	0
314	20250314	151200	196752480	5880	5880	5880	5880	0
315	20250314	151100	196752480	5880	5890	5890	5880	90
316	20250314	151000	196223240	5890	5890	5890	5890	15
317	20250314	150900	196134890	5890	5890	5890	5890	0
318	20250314	150800	196134890	5890	5890	5890	5890	0
319	20250314	150700	196134890	5890	5890	5890	5890	0
320	20250314	150600	196134890	5890	5890	5890	5890	0
321	20250314	150500	196134890	5890	5890	5890	5890	0
322	20250314	150400	196134890	5890	5890	5890	5890	0
323	20250314	150300	196134890	5890	5900	5900	5890	144
324	20250314	150200	195286690	5900	5905	5905	5900	343
325	20250314	150100	193262925	5900	5900	5900	5900	0
326	20250314	150000	193262925	5900	5900	5900	5900	0
327	20250314	145900	193262925	5900	5900	5900	5900	0
328	20250314	145800	193262925	5900	5900	5900	5900	0
329	20250314	145700	193262925	5900	5900	5900	5900	210
330	20250314	145600	192023925	5900	5900	5900	5900	44
331	20250314	145500	191764325	5900	5900	5900	5900	110
332	20250314	145400	191115325	5900	5900	5900	5900	5
333	20250314	145300	191085825	5900	5900	5900	5900	0
334	20250314	145200	191085825	5900	5900	5900	5900	0
335	20250314	145100	191085825	5900	5900	5900	5900	164
336	20250314	145000	190118225	5900	5900	5900	5900	0
337	20250314	144900	190118225	5900	5900	5900	5900	0
338	20250314	144800	190118225	5900	5900	5900	5900	0
339	20250314	144700	190118225	5900	5900	5900	5900	0
340	20250314	144600	190118225	5900	5900	5900	5900	0
341	20250314	144500	190118225	5900	5900	5900	5900	2
342	20250314	144400	190106425	5880	5880	5880	5880	0
343	20250314	144300	190106425	5880	5890	5890	5880	1005
344	20250314	144200	184196055	5900	5900	5900	5900	0
345	20250314	144100	184196055	5900	5900	5900	5900	121
346	20250314	144000	183482155	5900	5900	5900	5900	0
347	20250314	143900	183482155	5900	5900	5900	5900	34
348	20250314	143800	183281555	5900	5900	5900	5900	0
349	20250314	143700	183281555	5900	5890	5900	5890	102
350	20250314	143600	182679775	5910	5910	5910	5910	0
351	20250314	143500	182679775	5910	5910	5910	5910	0
352	20250314	143400	182679775	5910	5910	5910	5910	0
353	20250314	143300	182679775	5910	5910	5910	5910	0
354	20250314	143200	182679775	5910	5910	5910	5910	0
355	20250314	143100	182679775	5910	5910	5910	5910	0
356	20250314	143000	182679775	5910	5910	5910	5910	1
357	20250314	142900	182673865	5910	5910	5910	5910	0
358	20250314	142800	182673865	5910	5890	5910	5890	52
359	20250314	142700	182366565	5900	5900	5900	5900	0
360	20250314	142600	182366565	5900	5900	5900	5900	0
361	20250314	142500	182366565	5900	5900	5900	5900	1005
362	20250314	142400	176437065	5910	5910	5910	5910	0
363	20250314	142300	176437065	5910	5910	5910	5910	0
364	20250314	142200	176437065	5910	5910	5910	5910	0
365	20250314	142100	176437065	5910	5910	5910	5910	3
366	20250314	142000	176419335	5910	5910	5910	5910	0
367	20250314	141900	176419335	5910	5910	5910	5910	101
368	20250314	141800	175822425	5910	5910	5910	5910	0
369	20250314	141700	175822425	5910	5910	5910	5910	0
370	20250314	141600	175822425	5910	5910	5910	5910	0
371	20250314	141500	175822425	5910	5910	5910	5910	0
372	20250314	141400	175822425	5910	5910	5910	5910	0
373	20250314	141300	175822425	5910	5910	5910	5910	0
374	20250314	141200	175822425	5910	5910	5910	5910	0
375	20250314	141100	175822425	5910	5910	5910	5910	0
376	20250314	141000	175822425	5910	5910	5910	5910	300
377	20250314	140900	174049425	5920	5920	5920	5920	0
378	20250314	140800	174049425	5920	5920	5920	5920	0
379	20250314	140700	174049425	5920	5920	5920	5920	0
380	20250314	140600	174049425	5920	5920	5920	5920	0
381	20250314	140500	174049425	5920	5920	5920	5920	0
382	20250314	140400	174049425	5920	5940	5940	5920	134
383	20250314	140300	173256125	5930	5930	5930	5930	0
384	20250314	140200	173256125	5930	5930	5930	5930	632
385	20250314	140100	169508365	5930	5930	5930	5930	10
386	20250314	140000	169449065	5930	5930	5930	5930	0
387	20250314	135900	169449065	5930	5930	5930	5930	1
388	20250314	135800	169443135	5920	5920	5920	5920	0
389	20250314	135700	169443135	5920	5920	5920	5920	0
390	20250314	135600	169443135	5920	5920	5920	5920	0
391	20250314	135500	169443135	5920	5920	5920	5920	95
392	20250314	135400	168880735	5920	5920	5920	5920	1
393	20250314	135300	168874815	5920	5920	5920	5920	0
394	20250314	135200	168874815	5920	5920	5920	5920	33
395	20250314	135100	168679455	5930	5930	5930	5930	0
396	20250314	135000	168679455	5930	5920	5930	5920	468
397	20250314	134900	165908885	5920	5920	5920	5920	1
398	20250314	134800	165902965	5910	5910	5910	5910	0
399	20250314	134700	165902965	5910	5910	5910	5910	0
400	20250314	134600	165902965	5910	5910	5910	5910	0
401	20250314	134500	165902965	5910	5910	5910	5910	0
402	20250314	134400	165902965	5910	5910	5910	5910	147
403	20250314	134300	165034195	5920	5920	5920	5920	0
404	20250314	134200	165034195	5920	5920	5920	5920	100
405	20250314	134100	164442195	5910	5910	5910	5910	247
406	20250314	134000	162982425	5910	5910	5910	5910	0
407	20250314	133900	162982425	5910	5905	5910	5900	504
408	20250314	133800	160008740	5910	5910	5910	5910	0
409	20250314	133700	160008740	5910	5910	5910	5910	25
410	20250314	133600	159860990	5905	5905	5905	5905	0
411	20250314	133500	159860990	5905	5905	5905	5905	0
412	20250314	133400	159860990	5905	5905	5905	5905	0
413	20250314	133300	159860990	5905	5905	5905	5905	0
414	20250314	133200	159860990	5905	5905	5905	5905	1
415	20250314	133100	159855085	5910	5910	5910	5910	0
416	20250314	133000	159855085	5910	5910	5910	5910	0
417	20250314	132900	159855085	5910	5910	5910	5910	10
418	20250314	132800	159795985	5910	5910	5910	5910	0
419	20250314	132700	159795985	5910	5910	5910	5910	13
420	20250314	132600	159719155	5900	5900	5900	5900	100
421	20250314	132500	159129155	5910	5910	5910	5910	50
422	20250314	132400	158833655	5900	5900	5900	5900	0
423	20250314	132300	158833655	5900	5900	5900	5900	375
424	20250314	132200	156621155	5890	5890	5890	5890	3325
425	20250314	132100	137036905	5890	5870	5890	5870	209
426	20250314	132000	135806075	5870	5870	5870	5870	0
427	20250314	131900	135806075	5870	5870	5870	5870	0
428	20250314	131800	135806075	5870	5870	5870	5870	0
429	20250314	131700	135806075	5870	5870	5870	5870	0
430	20250314	131600	135806075	5870	5870	5870	5870	0
431	20250314	131500	135806075	5870	5870	5870	5870	160
432	20250314	131400	134866875	5870	5870	5870	5870	9
433	20250314	131300	134814045	5890	5890	5890	5890	0
434	20250314	131200	134814045	5890	5890	5890	5890	0
435	20250314	131100	134814045	5890	5890	5890	5890	2
436	20250314	131000	134802265	5890	5890	5890	5890	0
437	20250314	130900	134802265	5890	5890	5890	5890	1
438	20250314	130800	134796375	5880	5880	5880	5880	0
439	20250314	130700	134796375	5880	5880	5880	5880	0
440	20250314	130600	134796375	5880	5880	5880	5880	0
441	20250314	130500	134796375	5880	5880	5880	5880	62
442	20250314	130400	134431815	5880	5880	5880	5880	60
443	20250314	130300	134079015	5880	5890	5890	5880	129
444	20250314	130200	133320205	5890	5890	5890	5890	0
445	20250314	130100	133320205	5890	5890	5890	5890	102
446	20250314	130000	132719425	5900	5900	5900	5900	3
447	20250314	125900	132701725	5900	5900	5900	5900	5
448	20250314	125800	132672225	5900	5900	5900	5900	0
449	20250314	125700	132672225	5900	5900	5900	5900	0
450	20250314	125600	132672225	5900	5900	5900	5900	0
451	20250314	125500	132672225	5900	5900	5900	5900	0
452	20250314	125400	132672225	5900	5900	5900	5900	0
453	20250314	125300	132672225	5900	5900	5900	5900	10
454	20250314	125200	132613225	5900	5900	5900	5900	0
455	20250314	125100	132613225	5900	5890	5900	5890	12
456	20250314	125000	132542535	5890	5880	5890	5880	18
457	20250314	124900	132436675	5890	5890	5890	5890	60
458	20250314	124800	132083275	5880	5880	5880	5880	0
459	20250314	124700	132083275	5880	5880	5880	5880	0
460	20250314	124600	132083275	5880	5880	5880	5880	0
461	20250314	124500	132083275	5880	5880	5880	5880	0
462	20250314	124400	132083275	5880	5880	5880	5880	0
463	20250314	124300	132083275	5880	5880	5880	5880	0
464	20250314	124200	132083275	5880	5890	5890	5880	166
465	20250314	124100	131105615	5890	5890	5890	5890	42
466	20250314	124000	130858235	5890	5890	5890	5890	0
467	20250314	123900	130858235	5890	5890	5890	5890	0
468	20250314	123800	130858235	5890	5890	5890	5890	0
469	20250314	123700	130858235	5890	5890	5890	5890	0
470	20250314	123600	130858235	5890	5890	5890	5890	18
471	20250314	123500	130752215	5890	5890	5890	5890	5
472	20250314	123400	130722765	5890	5900	5900	5890	101
473	20250314	123300	130126875	5890	5890	5890	5890	0
474	20250314	123200	130126875	5890	5890	5890	5890	98
475	20250314	123100	129549655	5880	5880	5880	5880	0
476	20250314	123000	129549655	5880	5880	5880	5880	0
477	20250314	122900	129549655	5880	5880	5880	5880	0
478	20250314	122800	129549655	5880	5880	5880	5880	0
479	20250314	122700	129549655	5880	5880	5880	5880	0
480	20250314	122600	129549655	5880	5880	5880	5880	0
481	20250314	122500	129549655	5880	5880	5880	5880	0
482	20250314	122400	129549655	5880	5880	5880	5880	0
483	20250314	122300	129549655	5880	5880	5880	5880	0
484	20250314	122200	129549655	5880	5880	5880	5880	95
485	20250314	122100	128991055	5880	5880	5880	5880	4
486	20250314	122000	128967535	5880	5880	5880	5880	0
487	20250314	121900	128967535	5880	5880	5880	5880	0
488	20250314	121800	128967535	5880	5880	5880	5880	1
489	20250314	121700	128961655	5870	5870	5870	5870	15
490	20250314	121600	128873605	5870	5870	5870	5870	100
491	20250314	121500	128286605	5880	5880	5880	5880	1
492	20250314	121400	128280725	5870	5880	5880	5870	80
493	20250314	121300	127810595	5890	5890	5890	5890	0
494	20250314	121200	127810595	5890	5890	5890	5890	8
495	20250314	121100	127763475	5880	5880	5880	5880	6
496	20250314	121000	127728195	5880	5880	5880	5880	0
497	20250314	120900	127728195	5880	5880	5880	5880	44
498	20250314	120800	127469475	5890	5890	5890	5890	0
499	20250314	120700	127469475	5890	5890	5890	5890	0
500	20250314	120600	127469475	5890	5890	5890	5890	0
501	20250314	120500	127469475	5890	5890	5890	5890	0
502	20250314	120400	127469475	5890	5890	5890	5890	0
503	20250314	120300	127469475	5890	5890	5890	5890	0
504	20250314	120200	127469475	5890	5890	5890	5890	1
505	20250314	120100	127463585	5890	5890	5890	5890	500
506	20250314	120000	124518585	5890	5890	5890	5890	0
507	20250314	115900	124518585	5890	5880	5890	5880	4
508	20250314	115800	124495045	5870	5870	5870	5870	0
509	20250314	115700	124495045	5870	5870	5870	5870	0
510	20250314	115600	124495045	5870	5880	5880	5870	150
511	20250314	115500	123613075	5890	5860	5890	5860	494
512	20250314	115400	120707375	5880	5870	5880	5870	500
513	20250314	115300	117769075	5860	5860	5860	5860	0
514	20250314	115200	117769075	5860	5860	5860	5860	0
515	20250314	115100	117769075	5860	5860	5860	5860	0
516	20250314	115000	117769075	5860	5860	5860	5860	20
517	20250314	114900	117651875	5850	5850	5850	5850	0
518	20250314	114800	117651875	5850	5850	5850	5850	0
519	20250314	114700	117651875	5850	5850	5850	5850	0
520	20250314	114600	117651875	5850	5850	5850	5850	60
521	20250314	114500	117300875	5850	5850	5850	5850	0
522	20250314	114400	117300875	5850	5850	5850	5850	0
523	20250314	114300	117300875	5850	5850	5850	5850	0
524	20250314	114200	117300875	5850	5850	5850	5850	0
525	20250314	114100	117300875	5850	5850	5850	5850	40
526	20250314	114000	117066875	5850	5850	5850	5850	0
527	20250314	113900	117066875	5850	5850	5850	5850	0
528	20250314	113800	117066875	5850	5850	5850	5850	0
529	20250314	113700	117066875	5850	5850	5850	5850	0
530	20250314	113600	117066875	5850	5850	5850	5850	0
531	20250314	113500	117066875	5850	5860	5860	5850	426
532	20250314	113400	114574535	5870	5870	5870	5870	528
533	20250314	113300	111475175	5860	5860	5860	5860	378
534	20250314	113200	109260095	5860	5860	5860	5860	41
535	20250314	113100	109019835	5860	5860	5860	5860	81
536	20250314	113000	108545175	5880	5860	5880	5860	980
537	20250314	112900	102794715	5840	5840	5840	5840	0
538	20250314	112800	102794715	5840	5840	5840	5840	0
539	20250314	112700	102794715	5840	5850	5850	5840	50
540	20250314	112600	102502705	5850	5850	5850	5850	0
541	20250314	112500	102502705	5850	5850	5850	5850	0
542	20250314	112400	102502705	5850	5850	5850	5850	69
543	20250314	112300	102099055	5810	5850	5850	5810	1254
544	20250314	112200	94797045	5860	5860	5860	5860	0
545	20250314	112100	94797045	5860	5860	5860	5860	0
546	20250314	112000	94797045	5860	5860	5860	5860	20
547	20250314	111900	94679845	5860	5860	5860	5860	536
548	20250314	111800	91538885	5860	5860	5860	5860	0
549	20250314	111700	91538885	5860	5860	5860	5860	396
550	20250314	111600	89218325	5860	5860	5860	5860	0
551	20250314	111500	89218325	5860	5860	5860	5860	0
552	20250314	111400	89218325	5860	5860	5860	5860	0
553	20250314	111300	89218325	5860	5860	5860	5860	0
554	20250314	111200	89218325	5860	5860	5860	5860	123
555	20250314	111100	88497545	5850	5850	5850	5850	0
556	20250314	111000	88497545	5850	5850	5850	5850	0
557	20250314	110900	88497545	5850	5850	5850	5850	0
558	20250314	110800	88497545	5850	5850	5850	5850	0
559	20250314	110700	88497545	5850	5850	5850	5850	100
560	20250314	110600	87912545	5860	5860	5860	5860	1
561	20250314	110500	87906685	5830	5830	5830	5830	0
562	20250314	110400	87906685	5830	5860	5860	5830	706
563	20250314	110300	83783915	5860	5860	5860	5860	105
564	20250314	110200	83168615	5860	5860	5860	5860	0
565	20250314	110100	83168615	5860	5850	5860	5850	711
566	20250314	110000	79005415	5820	5830	5840	5820	56
567	20250314	105900	78678575	5830	5830	5830	5830	0
568	20250314	105800	78678575	5830	5830	5830	5830	34
569	20250314	105700	78480355	5820	5800	5820	5800	4
570	20250314	105600	78457115	5810	5810	5810	5810	0
571	20250314	105500	78457115	5810	5810	5810	5810	0
572	20250314	105400	78457115	5810	5810	5810	5810	0
573	20250314	105300	78457115	5810	5810	5810	5810	0
574	20250314	105200	78457115	5810	5810	5810	5810	0
575	20250314	105100	78457115	5810	5810	5810	5810	598
576	20250314	105000	74982735	5810	5810	5810	5810	0
577	20250314	104900	74982735	5810	5810	5810	5810	0
578	20250314	104800	74982735	5810	5810	5810	5810	0
579	20250314	104700	74982735	5810	5810	5810	5810	0
580	20250314	104600	74982735	5810	5810	5810	5810	0
581	20250314	104500	74982735	5810	5810	5810	5810	147
582	20250314	104400	74128665	5810	5810	5810	5810	34
583	20250314	104300	73931125	5810	5810	5810	5810	3
584	20250314	104200	73913695	5800	5800	5800	5800	0
585	20250314	104100	73913695	5800	5800	5800	5800	0
586	20250314	104000	73913695	5800	5800	5800	5800	75
587	20250314	103900	73478695	5800	5800	5800	5800	22
588	20250314	103800	73351095	5790	5790	5790	5790	0
589	20250314	103700	73351095	5790	5790	5790	5790	0
590	20250314	103600	73351095	5790	5790	5790	5790	0
591	20250314	103500	73351095	5790	5790	5790	5790	0
592	20250314	103400	73351095	5790	5790	5790	5790	269
593	20250314	103300	71793585	5800	5800	5800	5800	0
594	20250314	103200	71793585	5800	5800	5800	5800	0
595	20250314	103100	71793585	5800	5810	5810	5800	272
596	20250314	103000	70215735	5800	5800	5800	5800	0
597	20250314	102900	70215735	5800	5800	5800	5800	225
598	20250314	102800	68910735	5810	5810	5810	5810	0
599	20250314	102700	68910735	5810	5810	5810	5810	43
600	20250314	102600	68660905	5810	5805	5810	5800	391
601	20250314	102500	66392845	5810	5810	5810	5810	0
602	20250314	102400	66392845	5810	5810	5810	5810	0
603	20250314	102300	66392845	5810	5810	5810	5810	199
604	20250314	102200	65236655	5810	5810	5810	5810	0
605	20250314	102100	65236655	5810	5810	5810	5810	51
606	20250314	102000	64940345	5810	5810	5810	5810	613
607	20250314	101900	61378815	5810	5810	5810	5810	50
608	20250314	101800	61088315	5820	5815	5820	5810	321
609	20250314	101700	59223045	5820	5820	5820	5820	102
610	20250314	101600	58629405	5820	5820	5820	5820	232
611	20250314	101500	57279165	5820	5830	5830	5820	1050
612	20250314	101400	51165215	5840	5830	5840	5830	216
613	20250314	101300	49905915	5830	5840	5840	5830	95
614	20250314	101200	49352055	5840	5840	5840	5840	110
615	20250314	101100	48709655	5840	5840	5840	5840	50
616	20250314	101000	48417655	5850	5850	5850	5850	0
617	20250314	100900	48417655	5850	5840	5850	5840	141
618	20250314	100800	47594205	5850	5850	5850	5850	0
619	20250314	100700	47594205	5850	5850	5850	5850	170
620	20250314	100600	46599705	5850	5850	5850	5850	0
621	20250314	100500	46599705	5850	5850	5850	5850	36
622	20250314	100400	46389105	5850	5850	5850	5850	56
623	20250314	100300	46061505	5850	5840	5860	5840	194
624	20250314	100200	44927125	5840	5840	5840	5840	34
625	20250314	100100	44728565	5860	5840	5860	5840	42
626	20250314	100000	44483265	5840	5850	5850	5840	408
627	20250314	095900	42096735	5860	5860	5860	5860	0
628	20250314	095800	42096735	5860	5860	5860	5860	1
629	20250314	095700	42090875	5860	5850	5860	5850	54
630	20250314	095600	41774465	5860	5860	5860	5860	150
631	20250314	095500	40895465	5860	5860	5860	5860	351
632	20250314	095400	38838605	5860	5860	5860	5860	150
633	20250314	095300	37959605	5870	5860	5870	5860	7
634	20250314	095200	37918575	5860	5860	5860	5860	10
635	20250314	095100	37859975	5860	5860	5860	5860	0
636	20250314	095000	37859975	5860	5860	5860	5860	0
637	20250314	094900	37859975	5860	5860	5860	5860	4
638	20250314	094800	37836535	5860	5860	5860	5860	130
639	20250314	094700	37074735	5860	5870	5870	5860	100
640	20250314	094600	36488535	5870	5870	5870	5870	12
641	20250314	094500	36418095	5870	5860	5870	5860	183
642	20250314	094400	35345385	5860	5850	5860	5850	488
643	20250314	094300	32485755	5840	5840	5840	5840	0
644	20250314	094200	32485755	5840	5840	5840	5840	612
645	20250314	094100	28911675	5840	5830	5840	5830	629
646	20250314	094000	25238405	5840	5840	5840	5840	1
647	20250314	093900	25232565	5820	5820	5820	5820	6
648	20250314	093800	25197645	5820	5830	5830	5820	200
649	20250314	093700	24033185	5820	5820	5820	5820	0
650	20250314	093600	24033185	5820	5820	5820	5820	0
651	20250314	093500	24033185	5820	5820	5820	5820	0
652	20250314	093400	24033185	5820	5840	5840	5820	57
653	20250314	093300	23701345	5860	5860	5860	5860	203
654	20250314	093200	22511765	5860	5860	5860	5860	0
655	20250314	093100	22511765	5860	5850	5860	5850	120
656	20250314	093000	21809735	5850	5835	5850	5835	185
657	20250314	092900	20727500	5860	5860	5860	5860	0
658	20250314	092800	20727500	5860	5860	5860	5860	0
659	20250314	092700	20727500	5860	5860	5860	5860	0
660	20250314	092600	20727500	5860	5860	5860	5860	1
661	20250314	092500	20721640	5850	5860	5860	5850	121
662	20250314	092400	20013420	5860	5850	5860	5850	68
663	20250314	092300	19615490	5850	5850	5850	5850	0
664	20250314	092200	19615490	5850	5830	5850	5830	8
665	20250314	092100	19568810	5860	5820	5860	5820	100
666	20250314	092000	18986770	5870	5870	5870	5870	0
667	20250314	091900	18986770	5870	5860	5870	5860	5
668	20250314	091800	18957450	5870	5870	5870	5870	51
669	20250314	091700	18658080	5870	5840	5870	5840	942
670	20250314	091600	13151520	5840	5840	5840	5840	52
671	20250314	091500	12847840	5840	5840	5840	5840	0
672	20250314	091400	12847840	5840	5820	5840	5820	418
673	20250314	091300	10411890	5820	5820	5820	5820	1
674	20250314	091200	10406070	5820	5820	5820	5820	0
675	20250314	091100	10406070	5820	5820	5820	5820	8
676	20250314	091000	10359510	5810	5810	5810	5810	100
677	20250314	090900	9778510	5810	5820	5820	5810	4
678	20250314	090800	9755250	5830	5830	5830	5830	100
679	20250314	090700	9172250	5820	5820	5820	5820	0
680	20250314	090600	9172250	5820	5820	5820	5820	0
681	20250314	090500	9172250	5820	5820	5820	5820	61
682	20250314	090400	8817230	5820	5820	5820	5820	1
683	20250314	090300	8811410	5780	5780	5780	5780	0
684	20250314	090200	8811410	5780	5800	5810	5780	561
685	20250314	090100	5554500	5750	5750	5750	5750	0
686	20250314	090000	5554500	5750	5750	5750	5750	966