KissMeData/037440/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	192400	276777645	5320	5320	5320	5320	1737
3	20250314	192300	276777645	5320	5320	5320	5320	0
4	20250314	192200	276777645	5320	5320	5320	5320	0
5	20250314	192100	276777645	5320	5320	5320	5320	0
6	20250314	192000	276777645	5320	5320	5320	5320	0
7	20250314	191900	276777645	5320	5320	5320	5320	0
8	20250314	191800	276777645	5320	5320	5320	5320	0
9	20250314	191700	276777645	5320	5320	5320	5320	0
10	20250314	191600	276777645	5320	5320	5320	5320	0
11	20250314	191500	276777645	5320	5320	5320	5320	0
12	20250314	191400	276777645	5320	5320	5320	5320	0
13	20250314	191300	276777645	5320	5320	5320	5320	0
14	20250314	191200	276777645	5320	5320	5320	5320	0
15	20250314	191100	276777645	5320	5320	5320	5320	0
16	20250314	191000	276777645	5320	5320	5320	5320	0
17	20250314	190900	276777645	5320	5320	5320	5320	0
18	20250314	190800	276777645	5320	5320	5320	5320	0
19	20250314	190700	276777645	5320	5320	5320	5320	0
20	20250314	190600	276777645	5320	5320	5320	5320	0
21	20250314	190500	276777645	5320	5320	5320	5320	0
22	20250314	190400	276777645	5320	5320	5320	5320	0
23	20250314	190300	276777645	5320	5320	5320	5320	0
24	20250314	190200	276777645	5320	5320	5320	5320	0
25	20250314	190100	276777645	5320	5320	5320	5320	0
26	20250314	190000	276777645	5320	5320	5320	5320	0
27	20250314	185900	276777645	5320	5320	5320	5320	0
28	20250314	185800	276777645	5320	5320	5320	5320	0
29	20250314	185700	276777645	5320	5320	5320	5320	0
30	20250314	185600	276777645	5320	5320	5320	5320	0
31	20250314	185500	276777645	5320	5320	5320	5320	0
32	20250314	185400	276777645	5320	5320	5320	5320	1737
33	20250314	185300	276777645	5320	5320	5320	5320	0
34	20250314	185200	276777645	5320	5320	5320	5320	0
35	20250314	185100	276777645	5320	5320	5320	5320	0
36	20250314	185000	276777645	5320	5320	5320	5320	0
37	20250314	184900	276777645	5320	5320	5320	5320	0
38	20250314	184800	276777645	5320	5320	5320	5320	0
39	20250314	184700	276777645	5320	5320	5320	5320	0
40	20250314	184600	276777645	5320	5320	5320	5320	0
41	20250314	184500	276777645	5320	5320	5320	5320	0
42	20250314	184400	276777645	5320	5320	5320	5320	0
43	20250314	184300	276777645	5320	5320	5320	5320	0
44	20250314	184200	276777645	5320	5320	5320	5320	0
45	20250314	184100	276777645	5320	5320	5320	5320	0
46	20250314	184000	276777645	5320	5320	5320	5320	0
47	20250314	183900	276777645	5320	5320	5320	5320	0
48	20250314	183800	276777645	5320	5320	5320	5320	0
49	20250314	183700	276777645	5320	5320	5320	5320	0
50	20250314	183600	276777645	5320	5320	5320	5320	0
51	20250314	183500	276777645	5320	5320	5320	5320	0
52	20250314	183400	276777645	5320	5320	5320	5320	0
53	20250314	183300	276777645	5320	5320	5320	5320	0
54	20250314	183200	276777645	5320	5320	5320	5320	0
55	20250314	183100	276777645	5320	5320	5320	5320	0
56	20250314	183000	276777645	5320	5320	5320	5320	0
57	20250314	182900	276777645	5320	5320	5320	5320	0
58	20250314	182800	276777645	5320	5320	5320	5320	0
59	20250314	182700	276777645	5320	5320	5320	5320	0
60	20250314	182600	276777645	5320	5320	5320	5320	0
61	20250314	182500	276777645	5320	5320	5320	5320	0
62	20250314	182400	276777645	5320	5320	5320	5320	1737
63	20250314	182300	276777645	5320	5320	5320	5320	0
64	20250314	182200	276777645	5320	5320	5320	5320	0
65	20250314	182100	276777645	5320	5320	5320	5320	0
66	20250314	182000	276777645	5320	5320	5320	5320	0
67	20250314	181900	276777645	5320	5320	5320	5320	0
68	20250314	181800	276777645	5320	5320	5320	5320	0
69	20250314	181700	276777645	5320	5320	5320	5320	0
70	20250314	181600	276777645	5320	5320	5320	5320	0
71	20250314	181500	276777645	5320	5320	5320	5320	0
72	20250314	181400	276777645	5320	5320	5320	5320	0
73	20250314	181300	276777645	5320	5320	5320	5320	0
74	20250314	181200	276777645	5320	5320	5320	5320	0
75	20250314	181100	276777645	5320	5320	5320	5320	0
76	20250314	181000	276777645	5320	5320	5320	5320	0
77	20250314	180900	276777645	5320	5320	5320	5320	0
78	20250314	180800	276777645	5320	5320	5320	5320	0
79	20250314	180700	276777645	5320	5320	5320	5320	0
80	20250314	180600	276777645	5320	5320	5320	5320	0
81	20250314	180500	276777645	5320	5320	5320	5320	0
82	20250314	180400	276777645	5320	5320	5320	5320	0
83	20250314	180300	276777645	5320	5320	5320	5320	0
84	20250314	180200	276777645	5320	5320	5320	5320	0
85	20250314	180100	276777645	5320	5320	5320	5320	0
86	20250314	180000	276777645	5320	5320	5320	5320	0
87	20250314	175900	276777645	5320	5320	5320	5320	0
88	20250314	175800	276777645	5320	5320	5320	5320	0
89	20250314	175700	276777645	5320	5320	5320	5320	0
90	20250314	175600	276777645	5320	5320	5320	5320	0
91	20250314	175500	276777645	5320	5320	5320	5320	0
92	20250314	175400	276777645	5320	5320	5320	5320	1737
93	20250314	175300	276777645	5320	5320	5320	5320	0
94	20250314	175200	276777645	5320	5320	5320	5320	0
95	20250314	175100	276777645	5320	5320	5320	5320	0
96	20250314	175000	276777645	5320	5320	5320	5320	0
97	20250314	174900	276777645	5320	5320	5320	5320	0
98	20250314	174800	276777645	5320	5320	5320	5320	0
99	20250314	174700	276777645	5320	5320	5320	5320	0
100	20250314	174600	276777645	5320	5320	5320	5320	0
101	20250314	174500	276777645	5320	5320	5320	5320	0
102	20250314	174400	276777645	5320	5320	5320	5320	0
103	20250314	174300	276777645	5320	5320	5320	5320	0
104	20250314	174200	276777645	5320	5320	5320	5320	0
105	20250314	174100	276777645	5320	5320	5320	5320	0
106	20250314	174000	276777645	5320	5320	5320	5320	0
107	20250314	173900	276777645	5320	5320	5320	5320	0
108	20250314	173800	276777645	5320	5320	5320	5320	0
109	20250314	173700	276777645	5320	5320	5320	5320	0
110	20250314	173600	276777645	5320	5320	5320	5320	0
111	20250314	173500	276777645	5320	5320	5320	5320	0
112	20250314	173400	276777645	5320	5320	5320	5320	0
113	20250314	173300	276777645	5320	5320	5320	5320	0
114	20250314	173200	276777645	5320	5320	5320	5320	0
115	20250314	173100	276777645	5320	5320	5320	5320	0
116	20250314	173000	276777645	5320	5320	5320	5320	0
117	20250314	172900	276777645	5320	5320	5320	5320	0
118	20250314	172800	276777645	5320	5320	5320	5320	0
119	20250314	172700	276777645	5320	5320	5320	5320	0
120	20250314	172600	276777645	5320	5320	5320	5320	0
121	20250314	172500	276777645	5320	5320	5320	5320	0
122	20250314	172400	276777645	5320	5320	5320	5320	1737
123	20250314	172300	276777645	5320	5320	5320	5320	0
124	20250314	172200	276777645	5320	5320	5320	5320	0
125	20250314	172100	276777645	5320	5320	5320	5320	0
126	20250314	172000	276777645	5320	5320	5320	5320	0
127	20250314	171900	276777645	5320	5320	5320	5320	0
128	20250314	171800	276777645	5320	5320	5320	5320	0
129	20250314	171700	276777645	5320	5320	5320	5320	0
130	20250314	171600	276777645	5320	5320	5320	5320	0
131	20250314	171500	276777645	5320	5320	5320	5320	0
132	20250314	171400	276777645	5320	5320	5320	5320	0
133	20250314	171300	276777645	5320	5320	5320	5320	0
134	20250314	171200	276777645	5320	5320	5320	5320	0
135	20250314	171100	276777645	5320	5320	5320	5320	0
136	20250314	171000	276777645	5320	5320	5320	5320	0
137	20250314	170900	276777645	5320	5320	5320	5320	0
138	20250314	170800	276777645	5320	5320	5320	5320	0
139	20250314	170700	276777645	5320	5320	5320	5320	0
140	20250314	170600	276777645	5320	5320	5320	5320	0
141	20250314	170500	276777645	5320	5320	5320	5320	0
142	20250314	170400	276777645	5320	5320	5320	5320	0
143	20250314	170300	276777645	5320	5320	5320	5320	0
144	20250314	170200	276777645	5320	5320	5320	5320	0
145	20250314	170100	276777645	5320	5320	5320	5320	0
146	20250314	170000	276777645	5320	5320	5320	5320	0
147	20250314	165900	276777645	5320	5320	5320	5320	0
148	20250314	165800	276777645	5320	5320	5320	5320	0
149	20250314	165700	276777645	5320	5320	5320	5320	0
150	20250314	165600	276777645	5320	5320	5320	5320	0
151	20250314	165500	276777645	5320	5320	5320	5320	0
152	20250314	165400	276777645	5320	5320	5320	5320	1737
153	20250314	165300	276777645	5320	5320	5320	5320	0
154	20250314	165200	276777645	5320	5320	5320	5320	0
155	20250314	165100	276777645	5320	5320	5320	5320	0
156	20250314	165000	276777645	5320	5320	5320	5320	0
157	20250314	164900	276777645	5320	5320	5320	5320	0
158	20250314	164800	276777645	5320	5320	5320	5320	0
159	20250314	164700	276777645	5320	5320	5320	5320	0
160	20250314	164600	276777645	5320	5320	5320	5320	0
161	20250314	164500	276777645	5320	5320	5320	5320	0
162	20250314	164400	276777645	5320	5320	5320	5320	0
163	20250314	164300	276777645	5320	5320	5320	5320	0
164	20250314	164200	276777645	5320	5320	5320	5320	0
165	20250314	164100	276777645	5320	5320	5320	5320	0
166	20250314	164000	276777645	5320	5320	5320	5320	0
167	20250314	163900	276777645	5320	5320	5320	5320	0
168	20250314	163800	276777645	5320	5320	5320	5320	0
169	20250314	163700	276777645	5320	5320	5320	5320	0
170	20250314	163600	276777645	5320	5320	5320	5320	0
171	20250314	163500	276777645	5320	5320	5320	5320	0
172	20250314	163400	276777645	5320	5320	5320	5320	0
173	20250314	163300	276777645	5320	5320	5320	5320	0
174	20250314	163200	276777645	5320	5320	5320	5320	0
175	20250314	163100	276777645	5320	5320	5320	5320	0
176	20250314	163000	276777645	5320	5320	5320	5320	0
177	20250314	162900	276777645	5320	5320	5320	5320	0
178	20250314	162800	276777645	5320	5320	5320	5320	0
179	20250314	162700	276777645	5320	5320	5320	5320	0
180	20250314	162600	276777645	5320	5320	5320	5320	0
181	20250314	162500	276777645	5320	5320	5320	5320	0
182	20250314	162400	276777645	5320	5320	5320	5320	1737
183	20250314	162300	276777645	5320	5320	5320	5320	0
184	20250314	162200	276777645	5320	5320	5320	5320	0
185	20250314	162100	276777645	5320	5320	5320	5320	0
186	20250314	162000	276777645	5320	5320	5320	5320	0
187	20250314	161900	276777645	5320	5320	5320	5320	0
188	20250314	161800	276777645	5320	5320	5320	5320	0
189	20250314	161700	276777645	5320	5320	5320	5320	0
190	20250314	161600	276777645	5320	5320	5320	5320	0
191	20250314	161500	276777645	5320	5320	5320	5320	0
192	20250314	161400	276777645	5320	5320	5320	5320	0
193	20250314	161300	276777645	5320	5320	5320	5320	0
194	20250314	161200	276777645	5320	5320	5320	5320	0
195	20250314	161100	276777645	5320	5320	5320	5320	0
196	20250314	161000	276777645	5320	5320	5320	5320	0
197	20250314	160900	276777645	5320	5320	5320	5320	0
198	20250314	160800	276777645	5320	5320	5320	5320	0
199	20250314	160700	276777645	5320	5320	5320	5320	0
200	20250314	160600	276777645	5320	5320	5320	5320	0
201	20250314	160500	276777645	5320	5320	5320	5320	0
202	20250314	160400	276777645	5320	5320	5320	5320	0
203	20250314	160300	276777645	5320	5320	5320	5320	0
204	20250314	160200	276777645	5320	5320	5320	5320	0
205	20250314	160100	276777645	5320	5320	5320	5320	0
206	20250314	160000	276777645	5320	5320	5320	5320	0
207	20250314	155900	276777645	5320	5320	5320	5320	0
208	20250314	155800	276777645	5320	5320	5320	5320	0
209	20250314	155700	276777645	5320	5320	5320	5320	0
210	20250314	155600	276777645	5320	5320	5320	5320	0
211	20250314	155500	276777645	5320	5320	5320	5320	0
212	20250314	155400	276777645	5320	5320	5320	5320	1737
213	20250314	155300	276777645	5320	5320	5320	5320	0
214	20250314	155200	276777645	5320	5320	5320	5320	0
215	20250314	155100	276777645	5320	5320	5320	5320	0
216	20250314	155000	276777645	5320	5320	5320	5320	0
217	20250314	154900	276777645	5320	5320	5320	5320	0
218	20250314	154800	276777645	5320	5320	5320	5320	0
219	20250314	154700	276777645	5320	5320	5320	5320	0
220	20250314	154600	276777645	5320	5320	5320	5320	0
221	20250314	154500	276777645	5320	5320	5320	5320	0
222	20250314	154400	276777645	5320	5320	5320	5320	0
223	20250314	154300	276777645	5320	5320	5320	5320	0
224	20250314	154200	276777645	5320	5320	5320	5320	0
225	20250314	154100	276777645	5320	5320	5320	5320	0
226	20250314	154000	276777645	5320	5320	5320	5320	0
227	20250314	153900	276777645	5320	5320	5320	5320	0
228	20250314	153800	276777645	5320	5320	5320	5320	0
229	20250314	153700	276777645	5320	5320	5320	5320	0
230	20250314	153600	276777645	5320	5320	5320	5320	0
231	20250314	153500	276777645	5320	5320	5320	5320	0
232	20250314	153400	276777645	5320	5320	5320	5320	0
233	20250314	153300	276777645	5320	5320	5320	5320	0
234	20250314	153200	276777645	5320	5320	5320	5320	0
235	20250314	153100	276777645	5320	5320	5320	5320	0
236	20250314	153000	276777645	5320	5320	5320	5320	1737
237	20250314	152900	267536805	5325	5325	5325	5325	0
238	20250314	152800	267536805	5325	5325	5325	5325	0
239	20250314	152700	267536805	5325	5325	5325	5325	0
240	20250314	152600	267536805	5325	5325	5325	5325	0
241	20250314	152500	267536805	5325	5325	5325	5325	0
242	20250314	152400	267536805	5325	5325	5325	5325	0
243	20250314	152300	267536805	5325	5325	5325	5325	0
244	20250314	152200	267536805	5325	5325	5325	5325	0
245	20250314	152100	267536805	5325	5325	5325	5325	0
246	20250314	152000	267536805	5325	5325	5325	5325	0
247	20250314	151900	267536805	5325	5325	5325	5325	1
248	20250314	151800	267531480	5325	5320	5325	5310	686
249	20250314	151700	263888785	5330	5330	5330	5330	0
250	20250314	151600	263888785	5330	5330	5330	5330	0
251	20250314	151500	263888785	5330	5330	5330	5330	0
252	20250314	151400	263888785	5330	5330	5330	5330	2
253	20250314	151300	263878125	5310	5310	5310	5310	0
254	20250314	151200	263878125	5310	5310	5310	5310	0
255	20250314	151100	263878125	5310	5320	5320	5310	200
256	20250314	151000	262816095	5320	5320	5320	5320	50
257	20250314	150900	262550095	5320	5320	5320	5320	189
258	20250314	150800	261544615	5320	5320	5320	5320	939
259	20250314	150700	256549135	5320	5330	5330	5320	498
260	20250314	150600	253897725	5320	5320	5320	5320	66
261	20250314	150500	253546605	5320	5320	5320	5320	0
262	20250314	150400	253546605	5320	5320	5320	5320	0
263	20250314	150300	253546605	5320	5320	5320	5320	0
264	20250314	150200	253546605	5320	5320	5320	5320	0
265	20250314	150100	253546605	5320	5320	5320	5320	0
266	20250314	150000	253546605	5320	5320	5320	5320	40
267	20250314	145900	253333805	5310	5320	5320	5310	400
268	20250314	145800	251207565	5320	5320	5320	5320	3
269	20250314	145700	251191605	5320	5340	5340	5320	629
270	20250314	145600	247839325	5320	5320	5320	5320	0
271	20250314	145500	247839325	5320	5320	5320	5320	2
272	20250314	145400	247828685	5310	5310	5310	5310	1
273	20250314	145300	247823375	5320	5320	5320	5320	0
274	20250314	145200	247823375	5320	5320	5320	5320	402
275	20250314	145100	245684735	5330	5330	5330	5330	10
276	20250314	145000	245631435	5340	5340	5340	5340	1
277	20250314	144900	245626095	5320	5320	5320	5320	0
278	20250314	144800	245626095	5320	5340	5340	5320	800
279	20250314	144700	241365675	5320	5320	5320	5320	0
280	20250314	144600	241365675	5320	5320	5320	5320	0
281	20250314	144500	241365675	5320	5330	5330	5320	868
282	20250314	144400	236744085	5340	5340	5340	5340	350
283	20250314	144300	234875085	5320	5320	5320	5320	0
284	20250314	144200	234875085	5320	5320	5320	5320	0
285	20250314	144100	234875085	5320	5320	5320	5320	0
286	20250314	144000	234875085	5320	5320	5320	5320	0
287	20250314	143900	234875085	5320	5320	5320	5320	1652
288	20250314	143800	226086445	5320	5320	5320	5320	0
289	20250314	143700	226086445	5320	5320	5320	5320	0
290	20250314	143600	226086445	5320	5330	5330	5320	600
291	20250314	143500	222894345	5340	5340	5340	5340	20
292	20250314	143400	222787545	5330	5330	5330	5330	1
293	20250314	143300	222782215	5330	5330	5330	5330	0
294	20250314	143200	222782215	5330	5330	5330	5330	0
295	20250314	143100	222782215	5330	5330	5330	5330	1400
296	20250314	143000	215320215	5330	5330	5330	5330	0
297	20250314	142900	215320215	5330	5330	5330	5330	0
298	20250314	142800	215320215	5330	5330	5330	5330	500
299	20250314	142700	212655215	5340	5340	5340	5340	0
300	20250314	142600	212655215	5340	5340	5340	5340	0
301	20250314	142500	212655215	5340	5340	5340	5340	0
302	20250314	142400	212655215	5340	5350	5350	5340	1319
303	20250314	142300	205609885	5340	5340	5340	5340	768
304	20250314	142200	201508765	5340	5340	5340	5340	0
305	20250314	142100	201508765	5340	5340	5340	5340	0
306	20250314	142000	201508765	5340	5340	5340	5340	152
307	20250314	141900	200697085	5330	5330	5330	5330	0
308	20250314	141800	200697085	5330	5330	5330	5330	0
309	20250314	141700	200697085	5330	5330	5330	5330	0
310	20250314	141600	200697085	5330	5330	5330	5330	500
311	20250314	141500	198032085	5320	5320	5320	5320	0
312	20250314	141400	198032085	5320	5330	5330	5320	2349
313	20250314	141300	185531335	5340	5340	5340	5340	0
314	20250314	141200	185531335	5340	5340	5340	5340	0
315	20250314	141100	185531335	5340	5340	5340	5340	0
316	20250314	141000	185531335	5340	5340	5340	5340	1
317	20250314	140900	185525995	5340	5340	5340	5340	0
318	20250314	140800	185525995	5340	5340	5340	5340	0
319	20250314	140700	185525995	5340	5340	5340	5340	0
320	20250314	140600	185525995	5340	5340	5340	5340	0
321	20250314	140500	185525995	5340	5340	5340	5340	0
322	20250314	140400	185525995	5340	5340	5340	5340	0
323	20250314	140300	185525995	5340	5340	5340	5340	0
324	20250314	140200	185525995	5340	5340	5340	5340	0
325	20250314	140100	185525995	5340	5340	5340	5340	0
326	20250314	140000	185525995	5340	5340	5340	5340	0
327	20250314	135900	185525995	5340	5340	5340	5340	0
328	20250314	135800	185525995	5340	5350	5350	5340	570
329	20250314	135700	182482115	5350	5350	5350	5350	5
330	20250314	135600	182455365	5350	5350	5350	5350	1
331	20250314	135500	182450015	5350	5350	5350	5350	0
332	20250314	135400	182450015	5350	5350	5350	5350	0
333	20250314	135300	182450015	5350	5350	5350	5350	0
334	20250314	135200	182450015	5350	5350	5350	5350	0
335	20250314	135100	182450015	5350	5350	5350	5350	101
336	20250314	135000	181909665	5330	5330	5330	5330	0
337	20250314	134900	181909665	5330	5330	5330	5330	0
338	20250314	134800	181909665	5330	5330	5330	5330	0
339	20250314	134700	181909665	5330	5330	5330	5330	0
340	20250314	134600	181909665	5330	5330	5330	5330	0
341	20250314	134500	181909665	5330	5330	5330	5330	0
342	20250314	134400	181909665	5330	5330	5330	5330	0
343	20250314	134300	181909665	5330	5330	5330	5330	0
344	20250314	134200	181909665	5330	5330	5330	5330	0
345	20250314	134100	181909665	5330	5330	5330	5330	0
346	20250314	134000	181909665	5330	5340	5340	5330	3000
347	20250314	133900	165912215	5350	5340	5350	5340	16
348	20250314	133800	165826765	5330	5330	5330	5330	0
349	20250314	133700	165826765	5330	5330	5330	5330	0
350	20250314	133600	165826765	5330	5330	5330	5330	0
351	20250314	133500	165826765	5330	5330	5330	5330	0
352	20250314	133400	165826765	5330	5330	5330	5330	0
353	20250314	133300	165826765	5330	5330	5330	5330	0
354	20250314	133200	165826765	5330	5330	5330	5330	0
355	20250314	133100	165826765	5330	5330	5330	5330	403
356	20250314	133000	163678775	5330	5330	5330	5330	0
357	20250314	132900	163678775	5330	5330	5330	5330	0
358	20250314	132800	163678775	5330	5330	5330	5330	0
359	20250314	132700	163678775	5330	5330	5330	5330	45
360	20250314	132600	163438925	5350	5350	5350	5350	0
361	20250314	132500	163438925	5350	5350	5350	5350	0
362	20250314	132400	163438925	5350	5350	5350	5350	0
363	20250314	132300	163438925	5350	5350	5350	5350	0
364	20250314	132200	163438925	5350	5350	5350	5350	0
365	20250314	132100	163438925	5350	5350	5350	5350	0
366	20250314	132000	163438925	5350	5350	5350	5350	0
367	20250314	131900	163438925	5350	5350	5350	5350	0
368	20250314	131800	163438925	5350	5350	5350	5350	0
369	20250314	131700	163438925	5350	5350	5350	5350	0
370	20250314	131600	163438925	5350	5350	5350	5350	0
371	20250314	131500	163438925	5350	5350	5350	5350	0
372	20250314	131400	163438925	5350	5350	5350	5350	3
373	20250314	131300	163422875	5350	5350	5350	5350	0
374	20250314	131200	163422875	5350	5350	5350	5350	0
375	20250314	131100	163422875	5350	5350	5350	5350	0
376	20250314	131000	163422875	5350	5350	5350	5350	0
377	20250314	130900	163422875	5350	5350	5350	5350	0
378	20250314	130800	163422875	5350	5350	5350	5350	0
379	20250314	130700	163422875	5350	5350	5350	5350	0
380	20250314	130600	163422875	5350	5350	5350	5350	0
381	20250314	130500	163422875	5350	5350	5350	5350	0
382	20250314	130400	163422875	5350	5350	5350	5350	0
383	20250314	130300	163422875	5350	5350	5350	5350	23
384	20250314	130200	163299825	5320	5320	5320	5320	0
385	20250314	130100	163299825	5320	5320	5320	5320	0
386	20250314	130000	163299825	5320	5330	5330	5320	1002
387	20250314	125900	157962465	5350	5350	5350	5350	0
388	20250314	125800	157962465	5350	5350	5350	5350	0
389	20250314	125700	157962465	5350	5350	5350	5350	1
390	20250314	125600	157957115	5360	5360	5360	5360	0
391	20250314	125500	157957115	5360	5360	5360	5360	0
392	20250314	125400	157957115	5360	5350	5360	5350	514
393	20250314	125300	155206325	5330	5330	5330	5330	0
394	20250314	125200	155206325	5330	5330	5330	5330	0
395	20250314	125100	155206325	5330	5330	5330	5330	20
396	20250314	125000	155099725	5330	5330	5330	5330	4
397	20250314	124900	155078405	5320	5320	5320	5320	0
398	20250314	124800	155078405	5320	5320	5320	5320	0
399	20250314	124700	155078405	5320	5320	5320	5320	0
400	20250314	124600	155078405	5320	5320	5320	5320	0
401	20250314	124500	155078405	5320	5330	5330	5320	100
402	20250314	124400	154545635	5350	5340	5350	5340	102
403	20250314	124300	154000045	5340	5340	5340	5340	1
404	20250314	124200	153994705	5340	5340	5340	5340	0
405	20250314	124100	153994705	5340	5340	5340	5340	0
406	20250314	124000	153994705	5340	5340	5340	5340	29
407	20250314	123900	153839845	5340	5340	5340	5340	0
408	20250314	123800	153839845	5340	5340	5340	5340	0
409	20250314	123700	153839845	5340	5340	5340	5340	0
410	20250314	123600	153839845	5340	5340	5340	5340	90
411	20250314	123500	153359245	5340	5340	5340	5340	0
412	20250314	123400	153359245	5340	5340	5340	5340	35
413	20250314	123300	153172345	5330	5330	5330	5330	0
414	20250314	123200	153172345	5330	5330	5330	5330	0
415	20250314	123100	153172345	5330	5330	5330	5330	0
416	20250314	123000	153172345	5330	5340	5340	5330	586
417	20250314	122900	150048425	5330	5330	5330	5330	0
418	20250314	122800	150048425	5330	5330	5330	5330	0
419	20250314	122700	150048425	5330	5330	5330	5330	0
420	20250314	122600	150048425	5330	5330	5330	5330	0
421	20250314	122500	150048425	5330	5330	5330	5330	0
422	20250314	122400	150048425	5330	5330	5330	5330	5
423	20250314	122300	150021775	5330	5330	5330	5330	0
424	20250314	122200	150021775	5330	5330	5330	5330	0
425	20250314	122100	150021775	5330	5330	5330	5330	0
426	20250314	122000	150021775	5330	5330	5330	5330	0
427	20250314	121900	150021775	5330	5330	5330	5330	0
428	20250314	121800	150021775	5330	5330	5330	5330	100
429	20250314	121700	149488775	5330	5330	5330	5330	10
430	20250314	121600	149435475	5320	5320	5320	5320	0
431	20250314	121500	149435475	5320	5320	5320	5320	0
432	20250314	121400	149435475	5320	5320	5320	5320	0
433	20250314	121300	149435475	5320	5320	5320	5320	0
434	20250314	121200	149435475	5320	5320	5320	5320	0
435	20250314	121100	149435475	5320	5320	5320	5320	2
436	20250314	121000	149424835	5330	5330	5330	5330	0
437	20250314	120900	149424835	5330	5330	5330	5330	0
438	20250314	120800	149424835	5330	5330	5330	5330	0
439	20250314	120700	149424835	5330	5330	5330	5330	0
440	20250314	120600	149424835	5330	5330	5330	5330	80
441	20250314	120500	148998435	5340	5340	5340	5340	0
442	20250314	120400	148998435	5340	5340	5340	5340	0
443	20250314	120300	148998435	5340	5330	5340	5330	30
444	20250314	120200	148838435	5330	5330	5330	5330	1
445	20250314	120100	148833105	5300	5300	5300	5300	0
446	20250314	120000	148833105	5300	5320	5320	5300	3000
447	20250314	115900	132908825	5320	5320	5320	5320	0
448	20250314	115800	132908825	5320	5320	5320	5320	0
449	20250314	115700	132908825	5320	5320	5320	5320	0
450	20250314	115600	132908825	5320	5320	5320	5320	0
451	20250314	115500	132908825	5320	5320	5320	5320	0
452	20250314	115400	132908825	5320	5320	5320	5320	0
453	20250314	115300	132908825	5320	5320	5320	5320	0
454	20250314	115200	132908825	5320	5320	5320	5320	425
455	20250314	115100	130647825	5350	5350	5350	5350	0
456	20250314	115000	130647825	5350	5350	5350	5350	0
457	20250314	114900	130647825	5350	5350	5350	5350	0
458	20250314	114800	130647825	5350	5350	5350	5350	0
459	20250314	114700	130647825	5350	5350	5350	5350	0
460	20250314	114600	130647825	5350	5350	5350	5350	0
461	20250314	114500	130647825	5350	5350	5350	5350	0
462	20250314	114400	130647825	5350	5350	5350	5350	0
463	20250314	114300	130647825	5350	5350	5350	5350	0
464	20250314	114200	130647825	5350	5340	5350	5340	500
465	20250314	114100	127973795	5330	5330	5330	5330	53
466	20250314	114000	127691305	5330	5330	5330	5330	0
467	20250314	113900	127691305	5330	5330	5330	5330	0
468	20250314	113800	127691305	5330	5330	5330	5330	0
469	20250314	113700	127691305	5330	5330	5330	5330	1
470	20250314	113600	127685975	5330	5330	5330	5330	100
471	20250314	113500	127152975	5330	5330	5330	5330	1
472	20250314	113400	127147645	5310	5310	5310	5310	6
473	20250314	113300	127115785	5310	5310	5310	5310	0
474	20250314	113200	127115785	5310	5310	5310	5310	1
475	20250314	113100	127110475	5320	5320	5320	5320	0
476	20250314	113000	127110475	5320	5320	5320	5320	0
477	20250314	112900	127110475	5320	5320	5320	5320	151
478	20250314	112800	126307155	5320	5320	5320	5320	0
479	20250314	112700	126307155	5320	5320	5320	5320	0
480	20250314	112600	126307155	5320	5320	5320	5320	0
481	20250314	112500	126307155	5320	5320	5320	5320	0
482	20250314	112400	126307155	5320	5320	5320	5320	104
483	20250314	112300	125753875	5320	5320	5320	5320	345
484	20250314	112200	123918475	5320	5320	5320	5320	110
485	20250314	112100	123333275	5320	5320	5320	5320	0
486	20250314	112000	123333275	5320	5320	5320	5320	0
487	20250314	111900	123333275	5320	5320	5320	5320	0
488	20250314	111800	123333275	5320	5320	5320	5320	20
489	20250314	111700	123226875	5310	5310	5310	5310	0
490	20250314	111600	123226875	5310	5310	5310	5310	0
491	20250314	111500	123226875	5310	5310	5310	5310	0
492	20250314	111400	123226875	5310	5310	5310	5310	0
493	20250314	111300	123226875	5310	5310	5310	5310	0
494	20250314	111200	123226875	5310	5310	5310	5310	0
495	20250314	111100	123226875	5310	5310	5310	5310	1
496	20250314	111000	123221565	5300	5300	5300	5300	0
497	20250314	110900	123221565	5300	5330	5330	5300	1001
498	20250314	110800	117906655	5320	5320	5320	5320	666
499	20250314	110700	114363535	5320	5320	5320	5320	0
500	20250314	110600	114363535	5320	5330	5330	5320	5
501	20250314	110500	114336895	5330	5330	5330	5330	0
502	20250314	110400	114336895	5330	5330	5330	5330	0
503	20250314	110300	114336895	5330	5330	5330	5330	0
504	20250314	110200	114336895	5330	5320	5330	5320	346
505	20250314	110100	112496075	5320	5320	5320	5320	47
506	20250314	110000	112246035	5320	5320	5320	5310	166
507	20250314	105900	111364215	5320	5320	5320	5320	0
508	20250314	105800	111364215	5320	5310	5320	5310	622
509	20250314	105700	108060775	5320	5310	5320	5310	1304
510	20250314	105600	101123585	5310	5310	5310	5310	4
511	20250314	105500	101102345	5310	5310	5310	5310	0
512	20250314	105400	101102345	5310	5310	5310	5310	0
513	20250314	105300	101102345	5310	5310	5310	5310	0
514	20250314	105200	101102345	5310	5310	5310	5310	0
515	20250314	105100	101102345	5310	5310	5310	5310	0
516	20250314	105000	101102345	5310	5310	5310	5310	30
517	20250314	104900	100943045	5310	5310	5310	5310	0
518	20250314	104800	100943045	5310	5310	5310	5310	0
519	20250314	104700	100943045	5310	5310	5310	5310	0
520	20250314	104600	100943045	5310	5310	5310	5310	180
521	20250314	104500	99987245	5310	5310	5310	5310	0
522	20250314	104400	99987245	5310	5310	5310	5310	642
523	20250314	104300	96578225	5310	5310	5310	5310	0
524	20250314	104200	96578225	5310	5310	5310	5310	0
525	20250314	104100	96578225	5310	5310	5310	5310	498
526	20250314	104000	93933845	5310	5310	5310	5310	0
527	20250314	103900	93933845	5310	5310	5310	5310	0
528	20250314	103800	93933845	5310	5315	5315	5310	230
529	20250314	103700	92712470	5320	5320	5320	5320	0
530	20250314	103600	92712470	5320	5320	5320	5320	24
531	20250314	103500	92584790	5320	5320	5320	5320	1
532	20250314	103400	92579470	5320	5320	5320	5320	0
533	20250314	103300	92579470	5320	5320	5320	5320	0
534	20250314	103200	92579470	5320	5320	5320	5320	1
535	20250314	103100	92574150	5320	5320	5320	5320	0
536	20250314	103000	92574150	5320	5320	5320	5320	1397
537	20250314	102900	85142110	5320	5320	5320	5320	0
538	20250314	102800	85142110	5320	5330	5330	5320	7
539	20250314	102700	85104860	5310	5310	5310	5310	12
540	20250314	102600	85041140	5310	5310	5310	5310	0
541	20250314	102500	85041140	5310	5310	5310	5310	0
542	20250314	102400	85041140	5310	5310	5310	5310	921
543	20250314	102300	80150630	5320	5320	5320	5320	0
544	20250314	102200	80150630	5320	5320	5330	5320	836
545	20250314	102100	75703020	5340	5340	5340	5340	0
546	20250314	102000	75703020	5340	5340	5340	5340	1
547	20250314	101900	75697680	5340	5340	5340	5340	5
548	20250314	101800	75670980	5320	5330	5330	5320	1726
549	20250314	101700	66480310	5350	5350	5350	5350	1
550	20250314	101600	66474960	5340	5340	5340	5340	0
551	20250314	101500	66474960	5340	5330	5340	5330	301
552	20250314	101400	64867630	5340	5340	5340	5340	0
553	20250314	101300	64867630	5340	5340	5340	5340	93
554	20250314	101200	64371010	5350	5350	5350	5350	1
555	20250314	101100	64365660	5330	5330	5330	5330	100
556	20250314	101000	63832660	5350	5350	5350	5350	4
557	20250314	100900	63811260	5330	5330	5330	5330	0
558	20250314	100800	63811260	5330	5330	5330	5330	0
559	20250314	100700	63811260	5330	5330	5330	5330	436
560	20250314	100600	61487380	5340	5340	5340	5340	0
561	20250314	100500	61487380	5340	5340	5340	5340	0
562	20250314	100400	61487380	5340	5340	5340	5340	332
563	20250314	100300	59714500	5340	5350	5350	5340	190
564	20250314	100200	58699890	5360	5360	5360	5360	0
565	20250314	100100	58699890	5360	5340	5360	5340	81
566	20250314	100000	58267330	5380	5380	5380	5380	0
567	20250314	095900	58267330	5380	5380	5380	5380	0
568	20250314	095800	58267330	5380	5380	5380	5350	495
569	20250314	095700	55618390	5360	5360	5360	5360	110
570	20250314	095600	55028790	5350	5350	5350	5350	0
571	20250314	095500	55028790	5350	5350	5350	5350	18
572	20250314	095400	54932490	5350	5350	5350	5350	1
573	20250314	095300	54927140	5360	5360	5360	5360	2
574	20250314	095200	54916420	5370	5370	5370	5370	100
575	20250314	095100	54379420	5370	5370	5370	5370	0
576	20250314	095000	54379420	5370	5360	5370	5360	158
577	20250314	094900	53532440	5340	5340	5340	5340	0
578	20250314	094800	53532440	5340	5340	5340	5340	1
579	20250314	094700	53527100	5360	5360	5360	5360	4
580	20250314	094600	53505660	5360	5360	5360	5360	1
581	20250314	094500	53500300	5360	5360	5360	5360	2
582	20250314	094400	53489580	5340	5340	5340	5340	0
583	20250314	094300	53489580	5340	5340	5340	5340	0
584	20250314	094200	53489580	5340	5340	5340	5340	5
585	20250314	094100	53462880	5360	5360	5360	5360	0
586	20250314	094000	53462880	5360	5360	5360	5360	0
587	20250314	093900	53462880	5360	5360	5360	5360	10
588	20250314	093800	53409280	5350	5350	5350	5350	0
589	20250314	093700	53409280	5350	5350	5350	5350	0
590	20250314	093600	53409280	5350	5350	5350	5350	1293
591	20250314	093500	46491730	5340	5340	5340	5340	325
592	20250314	093400	44756230	5320	5330	5330	5320	213
593	20250314	093300	43622600	5320	5320	5320	5320	0
594	20250314	093200	43622600	5320	5320	5320	5320	100
595	20250314	093100	43090600	5320	5320	5320	5320	0
596	20250314	093000	43090600	5320	5330	5330	5320	1000
597	20250314	092900	37770490	5330	5340	5340	5330	123
598	20250314	092800	37114890	5340	5340	5340	5340	50
599	20250314	092700	36847890	5340	5340	5340	5340	1
600	20250314	092600	36842550	5340	5340	5340	5340	0
601	20250314	092500	36842550	5340	5340	5340	5340	182
602	20250314	092400	35870670	5330	5330	5330	5330	0
603	20250314	092300	35870670	5330	5330	5330	5330	0
604	20250314	092200	35870670	5330	5330	5330	5330	0
605	20250314	092100	35870670	5330	5330	5330	5330	285
606	20250314	092000	34351620	5330	5330	5330	5330	28
607	20250314	091900	34202380	5340	5340	5340	5340	1
608	20250314	091800	34197040	5350	5330	5350	5330	1292
609	20250314	091700	27288840	5320	5320	5320	5320	0
610	20250314	091600	27288840	5320	5320	5320	5320	0
611	20250314	091500	27288840	5320	5320	5320	5320	0
612	20250314	091400	27288840	5320	5320	5320	5320	0
613	20250314	091300	27288840	5320	5320	5320	5320	0
614	20250314	091200	27288840	5320	5320	5320	5320	1
615	20250314	091100	27283520	5320	5320	5320	5320	19
616	20250314	091000	27182440	5330	5340	5340	5330	100
617	20250314	090900	26648980	5340	5350	5350	5340	299
618	20250314	090800	25050830	5330	5330	5330	5330	0
619	20250314	090700	25050830	5330	5330	5330	5330	260
620	20250314	090600	23665030	5350	5350	5350	5350	0
621	20250314	090500	23665030	5350	5340	5350	5340	19
622	20250314	090400	23563460	5330	5340	5340	5330	765
623	20250314	090300	19485810	5330	5330	5330	5330	335
624	20250314	090200	17700260	5350	5360	5360	5350	2
625	20250314	090100	17689550	5360	5360	5360	5360	245
626	20250314	090000	16376350	5350	5350	5350	5350	3061