KissMeData/079810/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	195700	418415485	5990	5990	5990	5990	721
3	20250314	195600	418415485	5990	5990	5990	5990	0
4	20250314	195500	418415485	5990	5990	5990	5990	0
5	20250314	195400	418415485	5990	5990	5990	5990	0
6	20250314	195300	418415485	5990	5990	5990	5990	0
7	20250314	195200	418415485	5990	5990	5990	5990	0
8	20250314	195100	418415485	5990	5990	5990	5990	0
9	20250314	195000	418415485	5990	5990	5990	5990	0
10	20250314	194900	418415485	5990	5990	5990	5990	0
11	20250314	194800	418415485	5990	5990	5990	5990	0
12	20250314	194700	418415485	5990	5990	5990	5990	0
13	20250314	194600	418415485	5990	5990	5990	5990	0
14	20250314	194500	418415485	5990	5990	5990	5990	0
15	20250314	194400	418415485	5990	5990	5990	5990	0
16	20250314	194300	418415485	5990	5990	5990	5990	0
17	20250314	194200	418415485	5990	5990	5990	5990	0
18	20250314	194100	418415485	5990	5990	5990	5990	0
19	20250314	194000	418415485	5990	5990	5990	5990	0
20	20250314	193900	418415485	5990	5990	5990	5990	0
21	20250314	193800	418415485	5990	5990	5990	5990	0
22	20250314	193700	418415485	5990	5990	5990	5990	0
23	20250314	193600	418415485	5990	5990	5990	5990	0
24	20250314	193500	418415485	5990	5990	5990	5990	0
25	20250314	193400	418415485	5990	5990	5990	5990	0
26	20250314	193300	418415485	5990	5990	5990	5990	0
27	20250314	193200	418415485	5990	5990	5990	5990	0
28	20250314	193100	418415485	5990	5990	5990	5990	0
29	20250314	193000	418415485	5990	5990	5990	5990	0
30	20250314	192900	418415485	5990	5990	5990	5990	0
31	20250314	192800	418415485	5990	5990	5990	5990	0
32	20250314	192700	418415485	5990	5990	5990	5990	721
33	20250314	192600	418415485	5990	5990	5990	5990	0
34	20250314	192500	418415485	5990	5990	5990	5990	0
35	20250314	192400	418415485	5990	5990	5990	5990	0
36	20250314	192300	418415485	5990	5990	5990	5990	0
37	20250314	192200	418415485	5990	5990	5990	5990	0
38	20250314	192100	418415485	5990	5990	5990	5990	0
39	20250314	192000	418415485	5990	5990	5990	5990	0
40	20250314	191900	418415485	5990	5990	5990	5990	0
41	20250314	191800	418415485	5990	5990	5990	5990	0
42	20250314	191700	418415485	5990	5990	5990	5990	0
43	20250314	191600	418415485	5990	5990	5990	5990	0
44	20250314	191500	418415485	5990	5990	5990	5990	0
45	20250314	191400	418415485	5990	5990	5990	5990	0
46	20250314	191300	418415485	5990	5990	5990	5990	0
47	20250314	191200	418415485	5990	5990	5990	5990	0
48	20250314	191100	418415485	5990	5990	5990	5990	0
49	20250314	191000	418415485	5990	5990	5990	5990	0
50	20250314	190900	418415485	5990	5990	5990	5990	0
51	20250314	190800	418415485	5990	5990	5990	5990	0
52	20250314	190700	418415485	5990	5990	5990	5990	0
53	20250314	190600	418415485	5990	5990	5990	5990	0
54	20250314	190500	418415485	5990	5990	5990	5990	0
55	20250314	190400	418415485	5990	5990	5990	5990	0
56	20250314	190300	418415485	5990	5990	5990	5990	0
57	20250314	190200	418415485	5990	5990	5990	5990	0
58	20250314	190100	418415485	5990	5990	5990	5990	0
59	20250314	190000	418415485	5990	5990	5990	5990	0
60	20250314	185900	418415485	5990	5990	5990	5990	0
61	20250314	185800	418415485	5990	5990	5990	5990	0
62	20250314	185700	418415485	5990	5990	5990	5990	721
63	20250314	185600	418415485	5990	5990	5990	5990	0
64	20250314	185500	418415485	5990	5990	5990	5990	0
65	20250314	185400	418415485	5990	5990	5990	5990	0
66	20250314	185300	418415485	5990	5990	5990	5990	0
67	20250314	185200	418415485	5990	5990	5990	5990	0
68	20250314	185100	418415485	5990	5990	5990	5990	0
69	20250314	185000	418415485	5990	5990	5990	5990	0
70	20250314	184900	418415485	5990	5990	5990	5990	0
71	20250314	184800	418415485	5990	5990	5990	5990	0
72	20250314	184700	418415485	5990	5990	5990	5990	0
73	20250314	184600	418415485	5990	5990	5990	5990	0
74	20250314	184500	418415485	5990	5990	5990	5990	0
75	20250314	184400	418415485	5990	5990	5990	5990	0
76	20250314	184300	418415485	5990	5990	5990	5990	0
77	20250314	184200	418415485	5990	5990	5990	5990	0
78	20250314	184100	418415485	5990	5990	5990	5990	0
79	20250314	184000	418415485	5990	5990	5990	5990	0
80	20250314	183900	418415485	5990	5990	5990	5990	0
81	20250314	183800	418415485	5990	5990	5990	5990	0
82	20250314	183700	418415485	5990	5990	5990	5990	0
83	20250314	183600	418415485	5990	5990	5990	5990	0
84	20250314	183500	418415485	5990	5990	5990	5990	0
85	20250314	183400	418415485	5990	5990	5990	5990	0
86	20250314	183300	418415485	5990	5990	5990	5990	0
87	20250314	183200	418415485	5990	5990	5990	5990	0
88	20250314	183100	418415485	5990	5990	5990	5990	0
89	20250314	183000	418415485	5990	5990	5990	5990	0
90	20250314	182900	418415485	5990	5990	5990	5990	0
91	20250314	182800	418415485	5990	5990	5990	5990	0
92	20250314	182700	418415485	5990	5990	5990	5990	721
93	20250314	182600	418415485	5990	5990	5990	5990	0
94	20250314	182500	418415485	5990	5990	5990	5990	0
95	20250314	182400	418415485	5990	5990	5990	5990	0
96	20250314	182300	418415485	5990	5990	5990	5990	0
97	20250314	182200	418415485	5990	5990	5990	5990	0
98	20250314	182100	418415485	5990	5990	5990	5990	0
99	20250314	182000	418415485	5990	5990	5990	5990	0
100	20250314	181900	418415485	5990	5990	5990	5990	0
101	20250314	181800	418415485	5990	5990	5990	5990	0
102	20250314	181700	418415485	5990	5990	5990	5990	0
103	20250314	181600	418415485	5990	5990	5990	5990	0
104	20250314	181500	418415485	5990	5990	5990	5990	0
105	20250314	181400	418415485	5990	5990	5990	5990	0
106	20250314	181300	418415485	5990	5990	5990	5990	0
107	20250314	181200	418415485	5990	5990	5990	5990	0
108	20250314	181100	418415485	5990	5990	5990	5990	0
109	20250314	181000	418415485	5990	5990	5990	5990	0
110	20250314	180900	418415485	5990	5990	5990	5990	0
111	20250314	180800	418415485	5990	5990	5990	5990	0
112	20250314	180700	418415485	5990	5990	5990	5990	0
113	20250314	180600	418415485	5990	5990	5990	5990	0
114	20250314	180500	418415485	5990	5990	5990	5990	0
115	20250314	180400	418415485	5990	5990	5990	5990	0
116	20250314	180300	418415485	5990	5990	5990	5990	0
117	20250314	180200	418415485	5990	5990	5990	5990	0
118	20250314	180100	418415485	5990	5990	5990	5990	0
119	20250314	180000	418415485	5990	5990	5990	5990	0
120	20250314	175900	418415485	5990	5990	5990	5990	0
121	20250314	175800	418415485	5990	5990	5990	5990	0
122	20250314	175700	418415485	5990	5990	5990	5990	721
123	20250314	175600	418415485	5990	5990	5990	5990	0
124	20250314	175500	418415485	5990	5990	5990	5990	0
125	20250314	175400	418415485	5990	5990	5990	5990	0
126	20250314	175300	418415485	5990	5990	5990	5990	0
127	20250314	175200	418415485	5990	5990	5990	5990	0
128	20250314	175100	418415485	5990	5990	5990	5990	0
129	20250314	175000	418415485	5990	5990	5990	5990	0
130	20250314	174900	418415485	5990	5990	5990	5990	0
131	20250314	174800	418415485	5990	5990	5990	5990	0
132	20250314	174700	418415485	5990	5990	5990	5990	0
133	20250314	174600	418415485	5990	5990	5990	5990	0
134	20250314	174500	418415485	5990	5990	5990	5990	0
135	20250314	174400	418415485	5990	5990	5990	5990	0
136	20250314	174300	418415485	5990	5990	5990	5990	0
137	20250314	174200	418415485	5990	5990	5990	5990	0
138	20250314	174100	418415485	5990	5990	5990	5990	0
139	20250314	174000	418415485	5990	5990	5990	5990	0
140	20250314	173900	418415485	5990	5990	5990	5990	0
141	20250314	173800	418415485	5990	5990	5990	5990	0
142	20250314	173700	418415485	5990	5990	5990	5990	0
143	20250314	173600	418415485	5990	5990	5990	5990	0
144	20250314	173500	418415485	5990	5990	5990	5990	0
145	20250314	173400	418415485	5990	5990	5990	5990	0
146	20250314	173300	418415485	5990	5990	5990	5990	0
147	20250314	173200	418415485	5990	5990	5990	5990	0
148	20250314	173100	418415485	5990	5990	5990	5990	0
149	20250314	173000	418415485	5990	5990	5990	5990	0
150	20250314	172900	418415485	5990	5990	5990	5990	0
151	20250314	172800	418415485	5990	5990	5990	5990	0
152	20250314	172700	418415485	5990	5990	5990	5990	721
153	20250314	172600	418415485	5990	5990	5990	5990	0
154	20250314	172500	418415485	5990	5990	5990	5990	0
155	20250314	172400	418415485	5990	5990	5990	5990	0
156	20250314	172300	418415485	5990	5990	5990	5990	0
157	20250314	172200	418415485	5990	5990	5990	5990	0
158	20250314	172100	418415485	5990	5990	5990	5990	0
159	20250314	172000	418415485	5990	5990	5990	5990	0
160	20250314	171900	418415485	5990	5990	5990	5990	0
161	20250314	171800	418415485	5990	5990	5990	5990	0
162	20250314	171700	418415485	5990	5990	5990	5990	0
163	20250314	171600	418415485	5990	5990	5990	5990	0
164	20250314	171500	418415485	5990	5990	5990	5990	0
165	20250314	171400	418415485	5990	5990	5990	5990	0
166	20250314	171300	418415485	5990	5990	5990	5990	0
167	20250314	171200	418415485	5990	5990	5990	5990	0
168	20250314	171100	418415485	5990	5990	5990	5990	0
169	20250314	171000	418415485	5990	5990	5990	5990	0
170	20250314	170900	418415485	5990	5990	5990	5990	0
171	20250314	170800	418415485	5990	5990	5990	5990	0
172	20250314	170700	418415485	5990	5990	5990	5990	0
173	20250314	170600	418415485	5990	5990	5990	5990	0
174	20250314	170500	418415485	5990	5990	5990	5990	0
175	20250314	170400	418415485	5990	5990	5990	5990	0
176	20250314	170300	418415485	5990	5990	5990	5990	0
177	20250314	170200	418415485	5990	5990	5990	5990	0
178	20250314	170100	418415485	5990	5990	5990	5990	0
179	20250314	170000	418415485	5990	5990	5990	5990	0
180	20250314	165900	418415485	5990	5990	5990	5990	0
181	20250314	165800	418415485	5990	5990	5990	5990	0
182	20250314	165700	418415485	5990	5990	5990	5990	721
183	20250314	165600	418415485	5990	5990	5990	5990	0
184	20250314	165500	418415485	5990	5990	5990	5990	0
185	20250314	165400	418415485	5990	5990	5990	5990	0
186	20250314	165300	418415485	5990	5990	5990	5990	0
187	20250314	165200	418415485	5990	5990	5990	5990	0
188	20250314	165100	418415485	5990	5990	5990	5990	0
189	20250314	165000	418415485	5990	5990	5990	5990	0
190	20250314	164900	418415485	5990	5990	5990	5990	0
191	20250314	164800	418415485	5990	5990	5990	5990	0
192	20250314	164700	418415485	5990	5990	5990	5990	0
193	20250314	164600	418415485	5990	5990	5990	5990	0
194	20250314	164500	418415485	5990	5990	5990	5990	0
195	20250314	164400	418415485	5990	5990	5990	5990	0
196	20250314	164300	418415485	5990	5990	5990	5990	0
197	20250314	164200	418415485	5990	5990	5990	5990	0
198	20250314	164100	418415485	5990	5990	5990	5990	0
199	20250314	164000	418415485	5990	5990	5990	5990	0
200	20250314	163900	418415485	5990	5990	5990	5990	0
201	20250314	163800	418415485	5990	5990	5990	5990	0
202	20250314	163700	418415485	5990	5990	5990	5990	0
203	20250314	163600	418415485	5990	5990	5990	5990	0
204	20250314	163500	418415485	5990	5990	5990	5990	0
205	20250314	163400	418415485	5990	5990	5990	5990	0
206	20250314	163300	418415485	5990	5990	5990	5990	0
207	20250314	163200	418415485	5990	5990	5990	5990	0
208	20250314	163100	418415485	5990	5990	5990	5990	0
209	20250314	163000	418415485	5990	5990	5990	5990	0
210	20250314	162900	418415485	5990	5990	5990	5990	0
211	20250314	162800	418415485	5990	5990	5990	5990	0
212	20250314	162700	418415485	5990	5990	5990	5990	721
213	20250314	162600	418415485	5990	5990	5990	5990	0
214	20250314	162500	418415485	5990	5990	5990	5990	0
215	20250314	162400	418415485	5990	5990	5990	5990	0
216	20250314	162300	418415485	5990	5990	5990	5990	0
217	20250314	162200	418415485	5990	5990	5990	5990	0
218	20250314	162100	418415485	5990	5990	5990	5990	0
219	20250314	162000	418415485	5990	5990	5990	5990	0
220	20250314	161900	418415485	5990	5990	5990	5990	0
221	20250314	161800	418415485	5990	5990	5990	5990	0
222	20250314	161700	418415485	5990	5990	5990	5990	0
223	20250314	161600	418415485	5990	5990	5990	5990	0
224	20250314	161500	418415485	5990	5990	5990	5990	0
225	20250314	161400	418415485	5990	5990	5990	5990	0
226	20250314	161300	418415485	5990	5990	5990	5990	0
227	20250314	161200	418415485	5990	5990	5990	5990	0
228	20250314	161100	418415485	5990	5990	5990	5990	0
229	20250314	161000	418415485	5990	5990	5990	5990	0
230	20250314	160900	418415485	5990	5990	5990	5990	0
231	20250314	160800	418415485	5990	5990	5990	5990	0
232	20250314	160700	418415485	5990	5990	5990	5990	0
233	20250314	160600	418415485	5990	5990	5990	5990	0
234	20250314	160500	418415485	5990	5990	5990	5990	0
235	20250314	160400	418415485	5990	5990	5990	5990	0
236	20250314	160300	418415485	5990	5990	5990	5990	0
237	20250314	160200	418415485	5990	5990	5990	5990	0
238	20250314	160100	418415485	5990	5990	5990	5990	0
239	20250314	160000	418415485	5990	5990	5990	5990	0
240	20250314	155900	418415485	5990	5990	5990	5990	0
241	20250314	155800	418415485	5990	5990	5990	5990	0
242	20250314	155700	418415485	5990	5990	5990	5990	721
243	20250314	155600	418415485	5990	5990	5990	5990	0
244	20250314	155500	418415485	5990	5990	5990	5990	0
245	20250314	155400	418415485	5990	5990	5990	5990	0
246	20250314	155300	418415485	5990	5990	5990	5990	0
247	20250314	155200	418415485	5990	5990	5990	5990	0
248	20250314	155100	418415485	5990	5990	5990	5990	0
249	20250314	155000	418415485	5990	5990	5990	5990	0
250	20250314	154900	418415485	5990	5990	5990	5990	0
251	20250314	154800	418415485	5990	5990	5990	5990	0
252	20250314	154700	418415485	5990	5990	5990	5990	0
253	20250314	154600	418415485	5990	5990	5990	5990	0
254	20250314	154500	418415485	5990	5990	5990	5990	0
255	20250314	154400	418415485	5990	5990	5990	5990	0
256	20250314	154300	418415485	5990	5990	5990	5990	0
257	20250314	154200	418415485	5990	5990	5990	5990	0
258	20250314	154100	418415485	5990	5990	5990	5990	0
259	20250314	154000	418415485	5990	5990	5990	5990	0
260	20250314	153900	418415485	5990	5990	5990	5990	0
261	20250314	153800	418415485	5990	5990	5990	5990	0
262	20250314	153700	418415485	5990	5990	5990	5990	0
263	20250314	153600	418415485	5990	5990	5990	5990	0
264	20250314	153500	418415485	5990	5990	5990	5990	0
265	20250314	153400	418415485	5990	5990	5990	5990	0
266	20250314	153300	418415485	5990	5990	5990	5990	0
267	20250314	153200	418415485	5990	5990	5990	5990	0
268	20250314	153100	418415485	5990	5990	5990	5990	0
269	20250314	153000	418415485	5990	5990	5990	5990	721
270	20250314	152900	414096695	5980	5980	5980	5980	0
271	20250314	152800	414096695	5980	5980	5980	5980	0
272	20250314	152700	414096695	5980	5980	5980	5980	0
273	20250314	152600	414096695	5980	5980	5980	5980	0
274	20250314	152500	414096695	5980	5980	5980	5980	0
275	20250314	152400	414096695	5980	5980	5980	5980	0
276	20250314	152300	414096695	5980	5980	5980	5980	0
277	20250314	152200	414096695	5980	5980	5980	5980	0
278	20250314	152100	414096695	5980	5980	5980	5980	0
279	20250314	152000	414096695	5980	5980	5980	5980	0
280	20250314	151900	414096695	5980	5980	5980	5980	186
281	20250314	151800	412984415	5980	5980	5990	5980	118
282	20250314	151700	412278765	5980	5980	5980	5980	150
283	20250314	151600	411381765	5990	5990	5990	5990	18
284	20250314	151500	411273945	5990	5990	5990	5990	5
285	20250314	151400	411243995	5990	5990	5990	5990	78
286	20250314	151300	410776775	5990	5990	5990	5990	145
287	20250314	151200	409908225	6000	6000	6000	6000	15
288	20250314	151100	409818225	6000	6000	6000	6000	0
289	20250314	151000	409818225	6000	6000	6000	6000	0
290	20250314	150900	409818225	6000	6000	6000	6000	25
291	20250314	150800	409668225	6000	6000	6000	6000	0
292	20250314	150700	409668225	6000	6000	6000	6000	1
293	20250314	150600	409662225	6000	6000	6000	6000	5
294	20250314	150500	409632225	5980	5990	5990	5980	448
295	20250314	150400	406948830	5990	5990	5990	5990	320
296	20250314	150300	405032030	5990	5990	5990	5990	0
297	20250314	150200	405032030	5990	5990	5990	5990	0
298	20250314	150100	405032030	5990	5990	5990	5990	0
299	20250314	150000	405032030	5990	5990	5990	5990	15
300	20250314	145900	404942180	5995	5995	5995	5995	0
301	20250314	145800	404942180	5995	5995	5995	5995	3
302	20250314	145700	404924195	5990	5990	5990	5990	0
303	20250314	145600	404924195	5990	5990	5990	5990	0
304	20250314	145500	404924195	5990	5990	5990	5990	0
305	20250314	145400	404924195	5990	5990	5990	5990	33
306	20250314	145300	404726525	5995	5995	5995	5995	4
307	20250314	145200	404702545	5990	5990	5995	5990	289
308	20250314	145100	402971425	5995	5995	5995	5995	0
309	20250314	145000	402971425	5995	5995	5995	5995	1
310	20250314	144900	402965430	5990	5990	5990	5990	483
311	20250314	144800	400072260	6010	6010	6010	6010	8
312	20250314	144700	400024180	6010	6010	6010	6010	1
313	20250314	144600	400018170	5990	6010	6010	5990	9
314	20250314	144500	399964240	5990	5990	5990	5990	329
315	20250314	144400	397993530	5990	5990	5990	5990	100
316	20250314	144300	397394530	5990	5990	5990	5990	6
317	20250314	144200	397358590	5990	5990	5990	5990	1
318	20250314	144100	397352600	5990	6000	6000	5990	586
319	20250314	144000	393842440	5990	5990	5990	5990	0
320	20250314	143900	393842440	5990	5990	5990	5990	5
321	20250314	143800	393812490	6000	6000	6000	6000	10
322	20250314	143700	393752490	6000	6000	6000	6000	371
323	20250314	143600	391526490	6020	6020	6020	6020	0
324	20250314	143500	391526490	6020	6020	6020	6020	0
325	20250314	143400	391526490	6020	6020	6020	6010	3
326	20250314	143300	391508440	6000	6020	6020	6000	1836
327	20250314	143200	380480080	6020	6020	6020	6020	0
328	20250314	143100	380480080	6020	6020	6020	6020	30
329	20250314	143000	380299480	6020	6020	6020	6020	576
330	20250314	142900	376831960	6040	6040	6040	6040	1
331	20250314	142800	376825920	6040	6040	6040	6040	1
332	20250314	142700	376819880	6020	6020	6020	6020	56
333	20250314	142600	376482760	6030	6030	6030	6030	0
334	20250314	142500	376482760	6030	6030	6030	6030	0
335	20250314	142400	376482760	6030	6030	6030	6030	1
336	20250314	142300	376476730	6040	6040	6040	6040	1
337	20250314	142200	376470690	6030	6030	6030	6030	100
338	20250314	142100	375867690	6030	6030	6030	6030	0
339	20250314	142000	375867690	6030	6030	6030	6030	6
340	20250314	141900	375831510	6030	6030	6030	6030	0
341	20250314	141800	375831510	6030	6030	6030	6030	91
342	20250314	141700	375282780	6020	6030	6030	6020	569
343	20250314	141600	371852940	6050	6050	6050	6050	0
344	20250314	141500	371852940	6050	6050	6050	6050	0
345	20250314	141400	371852940	6050	6050	6050	6050	0
346	20250314	141300	371852940	6050	6050	6050	6040	14
347	20250314	141200	371768340	6050	6050	6050	6050	1
348	20250314	141100	371762290	6050	6040	6050	6030	78
349	20250314	141000	371290820	6040	6040	6040	6040	1
350	20250314	140900	371284780	6060	6050	6060	6040	177
351	20250314	140800	370215580	6070	6070	6070	6070	0
352	20250314	140700	370215580	6070	6070	6070	6070	8
353	20250314	140600	370167020	6070	6070	6070	6070	6
354	20250314	140500	370130600	6040	6040	6040	6040	100
355	20250314	140400	369526600	6080	6080	6080	6080	0
356	20250314	140300	369526600	6080	6080	6080	6080	0
357	20250314	140200	369526600	6080	6080	6080	6080	0
358	20250314	140100	369526600	6080	6080	6080	6080	0
359	20250314	140000	369526600	6080	6040	6080	6040	249
360	20250314	135900	368019360	6080	6080	6080	6080	6
361	20250314	135800	367982880	6080	6080	6080	6080	0
362	20250314	135700	367982880	6080	6080	6080	6080	0
363	20250314	135600	367982880	6080	6080	6080	6080	0
364	20250314	135500	367982880	6080	6080	6080	6080	0
365	20250314	135400	367982880	6080	6080	6080	6080	1
366	20250314	135300	367976800	6080	6080	6080	6080	1
367	20250314	135200	367970720	6040	6080	6080	6040	2
368	20250314	135100	367958600	6040	6080	6080	6040	283
369	20250314	135000	366249240	6040	6050	6050	6040	1723
370	20250314	134900	355830600	6060	6060	6060	6060	0
371	20250314	134800	355830600	6060	6060	6060	6060	0
372	20250314	134700	355830600	6060	6060	6060	6060	98
373	20250314	134600	355236720	6060	6060	6060	6060	183
374	20250314	134500	354127740	6080	6080	6080	6080	6
375	20250314	134400	354091260	6080	6080	6080	6080	0
376	20250314	134300	354091260	6080	6080	6080	6080	1
377	20250314	134200	354085180	6050	6050	6050	6050	0
378	20250314	134100	354085180	6050	6050	6050	6050	1
379	20250314	134000	354079130	6060	6060	6060	6060	0
380	20250314	133900	354079130	6060	6060	6060	6060	0
381	20250314	133800	354079130	6060	6060	6060	6060	0
382	20250314	133700	354079130	6060	6060	6060	6060	0
383	20250314	133600	354079130	6060	6060	6060	6060	290
384	20250314	133500	352321730	6060	6060	6060	6060	446
385	20250314	133400	349618970	6060	6060	6060	6060	2
386	20250314	133300	349606850	6060	6070	6070	6060	4
387	20250314	133200	349582600	6060	6070	6070	6060	207
388	20250314	133100	348328120	6090	6070	6090	6070	418
389	20250314	133000	345790840	6080	6080	6080	6080	152
390	20250314	132900	344866680	6090	6100	6100	6090	144
391	20250314	132800	343989580	6100	6100	6100	6100	18
392	20250314	132700	343879780	6100	6080	6100	6080	28
393	20250314	132600	343709010	6100	6090	6100	6090	27
394	20250314	132500	343544570	6090	6090	6090	6090	16
395	20250314	132400	343447130	6100	6100	6100	6100	122
396	20250314	132300	342702930	6110	6090	6110	6050	3119
397	20250314	132200	323689030	6080	6080	6080	6080	559
398	20250314	132100	320290310	6080	6060	6080	6060	219
399	20250314	132000	318960860	6050	6060	6070	6050	381
400	20250314	131900	316653430	6050	6040	6050	6040	1867
401	20250314	131800	305358180	6050	6050	6050	6045	67
402	20250314	131700	304952905	6050	6030	6050	6020	1860
403	20250314	131600	293717235	6030	6030	6030	6030	0
404	20250314	131500	293717235	6030	6020	6030	6020	3471
405	20250314	131400	272818855	6010	6020	6020	6010	3013
406	20250314	131300	254686595	6020	6020	6020	6020	0
407	20250314	131200	254686595	6020	6020	6020	6020	865
408	20250314	131100	249479295	6030	6030	6030	6030	40
409	20250314	131000	249238095	6030	6030	6030	6030	0
410	20250314	130900	249238095	6030	6030	6030	6030	0
411	20250314	130800	249238095	6030	6030	6030	6030	0
412	20250314	130700	249238095	6030	6030	6030	6030	1
413	20250314	130600	249232065	6010	6010	6010	6010	0
414	20250314	130500	249232065	6010	6000	6010	6000	2091
415	20250314	130400	236683005	6000	6000	6000	6000	7
416	20250314	130300	236641005	6000	6000	6000	6000	20
417	20250314	130200	236521005	6010	6010	6010	6010	0
418	20250314	130100	236521005	6010	6030	6030	6010	1008
419	20250314	130000	230454675	6030	6030	6030	6030	5
420	20250314	125900	230424525	6030	6030	6030	6030	13
421	20250314	125800	230346135	6030	6010	6030	6010	30
422	20250314	125700	230165585	6030	6030	6030	6030	380
423	20250314	125600	227874185	6030	6020	6030	6020	239
424	20250314	125500	226435395	6030	6020	6030	6020	50
425	20250314	125400	226134345	6020	6020	6020	6020	101
426	20250314	125300	225526325	6030	6030	6030	6030	0
427	20250314	125200	225526325	6030	6020	6030	6020	16
428	20250314	125100	225429905	6030	6030	6030	6030	5
429	20250314	125000	225399755	6030	6030	6030	6030	25
430	20250314	124900	225249005	6020	6020	6020	6020	44
431	20250314	124800	224984125	6020	6000	6020	6000	136
432	20250314	124700	224168085	6020	6020	6020	6020	0
433	20250314	124600	224168085	6020	6010	6020	6010	63
434	20250314	124500	223788925	6020	6020	6020	6020	200
435	20250314	124400	222584925	6020	6020	6020	6020	0
436	20250314	124300	222584925	6020	6020	6020	6020	0
437	20250314	124200	222584925	6020	6020	6020	6020	0
438	20250314	124100	222584925	6020	6020	6020	6020	2
439	20250314	124000	222572885	5970	6010	6010	5970	160
440	20250314	123900	221615105	6030	6030	6030	6030	10
441	20250314	123800	221554805	6030	6030	6030	6030	1
442	20250314	123700	221548775	6020	6020	6020	6020	0
443	20250314	123600	221548775	6020	6020	6020	6020	0
444	20250314	123500	221548775	6020	6020	6030	6020	62
445	20250314	123400	221175025	6030	6030	6030	6030	0
446	20250314	123300	221175025	6030	6020	6030	6020	24
447	20250314	123200	221030405	6020	5990	6030	5990	2356
448	20250314	123100	206878155	5990	5990	5990	5990	510
449	20250314	123000	203823255	5990	5990	5990	5990	0
450	20250314	122900	203823255	5990	5990	5990	5990	0
451	20250314	122800	203823255	5990	5990	5990	5990	5
452	20250314	122700	203793305	5990	5990	5990	5990	0
453	20250314	122600	203793305	5990	5990	5990	5990	0
454	20250314	122500	203793305	5990	5990	5990	5990	0
455	20250314	122400	203793305	5990	5990	5990	5990	0
456	20250314	122300	203793305	5990	5990	5990	5990	0
457	20250314	122200	203793305	5990	5990	5990	5990	456
458	20250314	122100	201061865	5990	5990	5990	5990	1
459	20250314	122000	201055875	5980	5980	5980	5980	17
460	20250314	121900	200954215	5980	5980	5980	5980	0
461	20250314	121800	200954215	5980	5975	5980	5975	10
462	20250314	121700	200894460	5980	5980	5980	5980	0
463	20250314	121600	200894460	5980	5980	5980	5980	2
464	20250314	121500	200882500	5975	5975	5975	5975	3
465	20250314	121400	200864575	5975	5975	5975	5975	1
466	20250314	121300	200858600	5990	5970	5990	5970	34
467	20250314	121200	200655460	5990	5990	5990	5990	0
468	20250314	121100	200655460	5990	5990	5990	5990	87
469	20250314	121000	200134330	5990	5990	5990	5990	0
470	20250314	120900	200134330	5990	5990	5990	5990	2
471	20250314	120800	200122350	6000	6000	6000	6000	10
472	20250314	120700	200062350	6000	6000	6000	6000	0
473	20250314	120600	200062350	6000	5990	6000	5990	7
474	20250314	120500	200020410	5970	5970	5970	5970	200
475	20250314	120400	198826410	6000	6000	6000	6000	1
476	20250314	120300	198820410	5980	5980	6000	5980	136
477	20250314	120200	198007110	6000	6000	6000	6000	0
478	20250314	120100	198007110	6000	6000	6000	6000	0
479	20250314	120000	198007110	6000	6000	6000	6000	8
480	20250314	115900	197959110	6000	6000	6000	6000	0
481	20250314	115800	197959110	6000	6000	6000	6000	43
482	20250314	115700	197701110	6000	5990	6000	5990	20
483	20250314	115600	197581190	5990	5990	5990	5990	6
484	20250314	115500	197545250	5990	5990	5990	5990	80
485	20250314	115400	197066050	6000	5980	6000	5980	1400
486	20250314	115300	188682200	5980	5980	5980	5980	100
487	20250314	115200	188084200	5980	5980	5980	5980	21
488	20250314	115100	187958620	5980	5980	5980	5980	6
489	20250314	115000	187922740	5980	5980	5980	5980	1
490	20250314	114900	187916760	5970	5970	5970	5970	0
491	20250314	114800	187916760	5970	5980	5980	5970	8
492	20250314	114700	187868990	5970	5970	5970	5970	0
493	20250314	114600	187868990	5970	5970	5970	5970	2
494	20250314	114500	187857050	5980	5980	5980	5980	5
495	20250314	114400	187827150	5970	5980	5980	5970	74
496	20250314	114300	187385020	5970	5970	5970	5970	300
497	20250314	114200	185594020	5980	5980	5980	5980	2
498	20250314	114100	185582060	5980	5980	5980	5980	20
499	20250314	114000	185462460	5970	5970	5970	5970	1
500	20250314	113900	185456490	5980	5960	5980	5960	171
501	20250314	113800	184435380	5970	5970	5970	5970	0
502	20250314	113700	184435380	5970	5970	5970	5970	1
503	20250314	113600	184429410	5960	5950	5960	5950	1662
504	20250314	113500	174531660	5950	5930	5950	5930	9
505	20250314	113400	174478270	5940	5940	5950	5940	4
506	20250314	113300	174454500	5950	5940	5950	5940	20
507	20250314	113200	174335650	5940	5940	5940	5940	0
508	20250314	113100	174335650	5940	5940	5940	5940	0
509	20250314	113000	174335650	5940	5940	5940	5940	0
510	20250314	112900	174335650	5940	5940	5940	5940	273
511	20250314	112800	172714030	5940	5940	5940	5940	130
512	20250314	112700	171941830	5930	5930	5930	5930	5
513	20250314	112600	171912180	5930	5930	5930	5930	509
514	20250314	112500	168893810	5930	5930	5930	5930	0
515	20250314	112400	168893810	5930	5930	5930	5930	222
516	20250314	112300	167577350	5930	5930	5930	5930	10
517	20250314	112200	167518050	5930	5930	5930	5930	1
518	20250314	112100	167512120	5920	5920	5920	5920	0
519	20250314	112000	167512120	5920	5920	5920	5920	19
520	20250314	111900	167399640	5920	5920	5920	5920	8
521	20250314	111800	167352280	5930	5930	5930	5930	1
522	20250314	111700	167346350	5920	5920	5920	5920	237
523	20250314	111600	165943310	5920	5920	5920	5920	0
524	20250314	111500	165943310	5920	5920	5920	5920	0
525	20250314	111400	165943310	5920	5920	5920	5920	5
526	20250314	111300	165913710	5920	5920	5920	5920	0
527	20250314	111200	165913710	5920	5900	5920	5900	448
528	20250314	111100	163265680	5910	5900	5910	5900	109
529	20250314	111000	162621580	5900	5900	5900	5900	1
530	20250314	110900	162615680	5910	5910	5910	5910	50
531	20250314	110800	162320180	5910	5910	5910	5910	1
532	20250314	110700	162314270	5900	5900	5900	5900	12
533	20250314	110600	162243470	5900	5900	5900	5900	1
534	20250314	110500	162237570	5900	5900	5900	5900	6
535	20250314	110400	162202170	5900	5900	5900	5900	1
536	20250314	110300	162196270	5910	5910	5910	5910	1
537	20250314	110200	162190360	5910	5910	5910	5910	0
538	20250314	110100	162190360	5910	5910	5910	5910	0
539	20250314	110000	162190360	5910	5910	5910	5910	0
540	20250314	105900	162190360	5910	5910	5910	5910	0
541	20250314	105800	162190360	5910	5910	5910	5910	0
542	20250314	105700	162190360	5910	5910	5910	5910	0
543	20250314	105600	162190360	5910	5910	5910	5910	90
544	20250314	105500	161658460	5910	5910	5910	5910	0
545	20250314	105400	161658460	5910	5910	5910	5910	0
546	20250314	105300	161658460	5910	5910	5910	5910	0
547	20250314	105200	161658460	5910	5910	5910	5910	0
548	20250314	105100	161658460	5910	5910	5910	5910	0
549	20250314	105000	161658460	5910	5910	5910	5910	0
550	20250314	104900	161658460	5910	5910	5910	5910	30
551	20250314	104800	161481160	5910	5910	5910	5910	0
552	20250314	104700	161481160	5910	5910	5910	5910	1
553	20250314	104600	161475250	5900	5900	5900	5900	0
554	20250314	104500	161475250	5900	5900	5900	5900	101
555	20250314	104400	160879350	5900	5900	5900	5900	243
556	20250314	104300	159445650	5900	5900	5900	5900	36
557	20250314	104200	159233250	5890	5880	5890	5880	321
558	20250314	104100	157345100	5880	5880	5880	5880	1
559	20250314	104000	157339220	5870	5880	5880	5870	405
560	20250314	103900	154961850	5880	5880	5880	5880	6
561	20250314	103800	154926570	5880	5880	5880	5880	11
562	20250314	103700	154861890	5880	5880	5880	5880	31
563	20250314	103600	154679610	5880	5880	5880	5880	10
564	20250314	103500	154620810	5880	5880	5880	5880	0
565	20250314	103400	154620810	5880	5880	5880	5880	0
566	20250314	103300	154620810	5880	5880	5880	5880	0
567	20250314	103200	154620810	5880	5870	5880	5870	9
568	20250314	103100	154567940	5890	5890	5890	5890	1
569	20250314	103000	154562050	5890	5890	5890	5890	0
570	20250314	102900	154562050	5890	5890	5890	5890	20
571	20250314	102800	154444250	5890	5880	5890	5870	35
572	20250314	102700	154238550	5880	5890	5890	5880	745
573	20250314	102600	149857590	5890	5890	5890	5890	0
574	20250314	102500	149857590	5890	5890	5890	5890	0
575	20250314	102400	149857590	5890	5890	5890	5890	0
576	20250314	102300	149857590	5890	5890	5890	5890	5
577	20250314	102200	149828140	5890	5890	5890	5890	1
578	20250314	102100	149822250	5880	5880	5880	5880	0
579	20250314	102000	149822250	5880	5880	5880	5880	90
580	20250314	101900	149293050	5890	5890	5890	5890	20
581	20250314	101800	149175250	5890	5890	5890	5880	1086
582	20250314	101700	142783670	5890	5890	5890	5890	500
583	20250314	101600	139838670	5900	5900	5900	5900	0
584	20250314	101500	139838670	5900	5900	5900	5900	1
585	20250314	101400	139832770	5900	5890	5900	5890	201
586	20250314	101300	138648870	5900	5890	5900	5890	466
587	20250314	101200	135904110	5900	5900	5900	5900	11
588	20250314	101100	135839210	5900	5900	5900	5900	2
589	20250314	101000	135827410	5900	5900	5910	5900	11
590	20250314	100900	135762460	5910	5910	5910	5910	1
591	20250314	100800	135756550	5910	5900	5910	5890	486
592	20250314	100700	132892090	5910	5910	5910	5900	165
593	20250314	100600	131917940	5910	5910	5910	5900	14
594	20250314	100500	131835320	5900	5900	5900	5900	205
595	20250314	100400	130625820	5910	5930	5930	5910	2
596	20250314	100300	130613980	5900	5900	5900	5900	463
597	20250314	100200	127882280	5900	5900	5900	5900	0
598	20250314	100100	127882280	5900	5910	5910	5900	1448
599	20250314	100000	119335360	5910	5910	5910	5910	252
600	20250314	095900	117846040	5910	5920	5920	5910	247
601	20250314	095800	116386260	5930	5920	5930	5920	114
602	20250314	095700	115711270	5940	5940	5940	5940	0
603	20250314	095600	115711270	5940	5940	5940	5940	0
604	20250314	095500	115711270	5940	5940	5940	5940	1
605	20250314	095400	115705330	5910	5910	5910	5910	0
606	20250314	095300	115705330	5910	5910	5910	5910	500
607	20250314	095200	112750330	5910	5920	5920	5910	361
608	20250314	095100	110613590	5940	5930	5940	5930	237
609	20250314	095000	109208170	5940	5940	5940	5940	110
610	20250314	094900	108554770	5950	5960	5960	5950	79
611	20250314	094800	108084460	5955	5960	5960	5955	6
612	20250314	094700	108048705	5955	5970	5970	5955	12
613	20250314	094600	107977150	5980	5970	5980	5970	10
614	20250314	094500	107917420	5970	5970	5970	5970	41
615	20250314	094400	107672650	5970	5940	5970	5940	29
616	20250314	094300	107500360	5950	5980	5980	5950	39
617	20250314	094200	107267550	5980	5960	5980	5960	500
618	20250314	094100	104287530	5960	5960	5960	5960	1
619	20250314	094000	104281570	5940	5960	5960	5940	51
620	20250314	093900	103978610	5930	5930	5930	5930	0
621	20250314	093800	103978610	5930	5930	5930	5930	133
622	20250314	093700	103189920	5940	5940	5940	5940	500
623	20250314	093600	100219920	5940	5960	5960	5940	1458
624	20250314	093500	91547010	5990	5990	5990	5990	2
625	20250314	093400	91535030	6000	6000	6000	6000	2
626	20250314	093300	91523030	5960	5970	5970	5960	223
627	20250314	093200	90193930	6010	6010	6010	6010	1
628	20250314	093100	90187920	6010	6000	6010	5970	1435
629	20250314	093000	81614600	5970	5990	6000	5970	9
630	20250314	092900	81560670	5990	5990	5990	5990	13
631	20250314	092800	81482800	5990	5990	5990	5990	7
632	20250314	092700	81440870	5990	5990	5990	5990	11
633	20250314	092600	81374980	5990	5980	6000	5960	280
634	20250314	092500	79704020	5990	5990	5990	5990	601
635	20250314	092400	76104030	6010	6000	6010	5990	80
636	20250314	092300	75624760	5990	5990	5990	5990	368
637	20250314	092200	73420440	6020	6020	6020	6020	0
638	20250314	092100	73420440	6020	6020	6020	6020	109
639	20250314	092000	72764260	6010	6000	6010	6000	300
640	20250314	091900	70963260	6020	6000	6020	6000	542
641	20250314	091800	67710840	6000	6000	6000	6000	243
642	20250314	091700	66252840	6030	6030	6030	6030	2
643	20250314	091600	66240780	6030	6030	6040	6030	131
644	20250314	091500	65450560	6030	6010	6030	6010	602
645	20250314	091400	61824300	6020	6000	6020	6000	3
646	20250314	091300	61806260	6000	5980	6040	5930	3794
647	20250314	091200	39068200	5970	5970	5980	5910	505
648	20250314	091100	36052500	5980	5970	5980	5970	382
649	20250314	091000	33771860	5970	5960	5970	5950	792
650	20250314	090900	29052880	5970	5960	5970	5960	168
651	20250314	090800	28050360	5970	5950	5970	5950	1270
652	20250314	090700	20476860	5950	5940	5950	5930	2087
653	20250314	090600	8073960	5940	5920	5940	5920	509
654	20250314	090500	5056490	5930	5880	5930	5880	526
655	20250314	090400	1946000	5840	5840	5840	5840	0
656	20250314	090300	1946000	5840	5840	5840	5840	10
657	20250314	090200	1887600	5830	5830	5830	5830	174
658	20250314	090100	873180	5880	5880	5880	5880	0
659	20250314	090000	873180	5880	5820	5880	5820	145