KissMeData/046120/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	193100	201810955	2475	2475	2475	2475	2815
3	20250314	193000	201810955	2475	2475	2475	2475	0
4	20250314	192900	201810955	2475	2475	2475	2475	0
5	20250314	192800	201810955	2475	2475	2475	2475	0
6	20250314	192700	201810955	2475	2475	2475	2475	0
7	20250314	192600	201810955	2475	2475	2475	2475	0
8	20250314	192500	201810955	2475	2475	2475	2475	0
9	20250314	192400	201810955	2475	2475	2475	2475	0
10	20250314	192300	201810955	2475	2475	2475	2475	0
11	20250314	192200	201810955	2475	2475	2475	2475	0
12	20250314	192100	201810955	2475	2475	2475	2475	0
13	20250314	192000	201810955	2475	2475	2475	2475	0
14	20250314	191900	201810955	2475	2475	2475	2475	0
15	20250314	191800	201810955	2475	2475	2475	2475	0
16	20250314	191700	201810955	2475	2475	2475	2475	0
17	20250314	191600	201810955	2475	2475	2475	2475	0
18	20250314	191500	201810955	2475	2475	2475	2475	0
19	20250314	191400	201810955	2475	2475	2475	2475	0
20	20250314	191300	201810955	2475	2475	2475	2475	0
21	20250314	191200	201810955	2475	2475	2475	2475	0
22	20250314	191100	201810955	2475	2475	2475	2475	0
23	20250314	191000	201810955	2475	2475	2475	2475	0
24	20250314	190900	201810955	2475	2475	2475	2475	0
25	20250314	190800	201810955	2475	2475	2475	2475	0
26	20250314	190700	201810955	2475	2475	2475	2475	0
27	20250314	190600	201810955	2475	2475	2475	2475	0
28	20250314	190500	201810955	2475	2475	2475	2475	0
29	20250314	190400	201810955	2475	2475	2475	2475	0
30	20250314	190300	201810955	2475	2475	2475	2475	0
31	20250314	190200	201810955	2475	2475	2475	2475	0
32	20250314	190100	201810955	2475	2475	2475	2475	2815
33	20250314	190000	201810955	2475	2475	2475	2475	0
34	20250314	185900	201810955	2475	2475	2475	2475	0
35	20250314	185800	201810955	2475	2475	2475	2475	0
36	20250314	185700	201810955	2475	2475	2475	2475	0
37	20250314	185600	201810955	2475	2475	2475	2475	0
38	20250314	185500	201810955	2475	2475	2475	2475	0
39	20250314	185400	201810955	2475	2475	2475	2475	0
40	20250314	185300	201810955	2475	2475	2475	2475	0
41	20250314	185200	201810955	2475	2475	2475	2475	0
42	20250314	185100	201810955	2475	2475	2475	2475	0
43	20250314	185000	201810955	2475	2475	2475	2475	0
44	20250314	184900	201810955	2475	2475	2475	2475	0
45	20250314	184800	201810955	2475	2475	2475	2475	0
46	20250314	184700	201810955	2475	2475	2475	2475	0
47	20250314	184600	201810955	2475	2475	2475	2475	0
48	20250314	184500	201810955	2475	2475	2475	2475	0
49	20250314	184400	201810955	2475	2475	2475	2475	0
50	20250314	184300	201810955	2475	2475	2475	2475	0
51	20250314	184200	201810955	2475	2475	2475	2475	0
52	20250314	184100	201810955	2475	2475	2475	2475	0
53	20250314	184000	201810955	2475	2475	2475	2475	0
54	20250314	183900	201810955	2475	2475	2475	2475	0
55	20250314	183800	201810955	2475	2475	2475	2475	0
56	20250314	183700	201810955	2475	2475	2475	2475	0
57	20250314	183600	201810955	2475	2475	2475	2475	0
58	20250314	183500	201810955	2475	2475	2475	2475	0
59	20250314	183400	201810955	2475	2475	2475	2475	0
60	20250314	183300	201810955	2475	2475	2475	2475	0
61	20250314	183200	201810955	2475	2475	2475	2475	0
62	20250314	183100	201810955	2475	2475	2475	2475	2815
63	20250314	183000	201810955	2475	2475	2475	2475	0
64	20250314	182900	201810955	2475	2475	2475	2475	0
65	20250314	182800	201810955	2475	2475	2475	2475	0
66	20250314	182700	201810955	2475	2475	2475	2475	0
67	20250314	182600	201810955	2475	2475	2475	2475	0
68	20250314	182500	201810955	2475	2475	2475	2475	0
69	20250314	182400	201810955	2475	2475	2475	2475	0
70	20250314	182300	201810955	2475	2475	2475	2475	0
71	20250314	182200	201810955	2475	2475	2475	2475	0
72	20250314	182100	201810955	2475	2475	2475	2475	0
73	20250314	182000	201810955	2475	2475	2475	2475	0
74	20250314	181900	201810955	2475	2475	2475	2475	0
75	20250314	181800	201810955	2475	2475	2475	2475	0
76	20250314	181700	201810955	2475	2475	2475	2475	0
77	20250314	181600	201810955	2475	2475	2475	2475	0
78	20250314	181500	201810955	2475	2475	2475	2475	0
79	20250314	181400	201810955	2475	2475	2475	2475	0
80	20250314	181300	201810955	2475	2475	2475	2475	0
81	20250314	181200	201810955	2475	2475	2475	2475	0
82	20250314	181100	201810955	2475	2475	2475	2475	0
83	20250314	181000	201810955	2475	2475	2475	2475	0
84	20250314	180900	201810955	2475	2475	2475	2475	0
85	20250314	180800	201810955	2475	2475	2475	2475	0
86	20250314	180700	201810955	2475	2475	2475	2475	0
87	20250314	180600	201810955	2475	2475	2475	2475	0
88	20250314	180500	201810955	2475	2475	2475	2475	0
89	20250314	180400	201810955	2475	2475	2475	2475	0
90	20250314	180300	201810955	2475	2475	2475	2475	0
91	20250314	180200	201810955	2475	2475	2475	2475	0
92	20250314	180100	201810955	2475	2475	2475	2475	2815
93	20250314	180000	201810955	2475	2475	2475	2475	0
94	20250314	175900	201810955	2475	2475	2475	2475	0
95	20250314	175800	201810955	2475	2475	2475	2475	0
96	20250314	175700	201810955	2475	2475	2475	2475	0
97	20250314	175600	201810955	2475	2475	2475	2475	0
98	20250314	175500	201810955	2475	2475	2475	2475	0
99	20250314	175400	201810955	2475	2475	2475	2475	0
100	20250314	175300	201810955	2475	2475	2475	2475	0
101	20250314	175200	201810955	2475	2475	2475	2475	0
102	20250314	175100	201810955	2475	2475	2475	2475	0
103	20250314	175000	201810955	2475	2475	2475	2475	0
104	20250314	174900	201810955	2475	2475	2475	2475	0
105	20250314	174800	201810955	2475	2475	2475	2475	0
106	20250314	174700	201810955	2475	2475	2475	2475	0
107	20250314	174600	201810955	2475	2475	2475	2475	0
108	20250314	174500	201810955	2475	2475	2475	2475	0
109	20250314	174400	201810955	2475	2475	2475	2475	0
110	20250314	174300	201810955	2475	2475	2475	2475	0
111	20250314	174200	201810955	2475	2475	2475	2475	0
112	20250314	174100	201810955	2475	2475	2475	2475	0
113	20250314	174000	201810955	2475	2475	2475	2475	0
114	20250314	173900	201810955	2475	2475	2475	2475	0
115	20250314	173800	201810955	2475	2475	2475	2475	0
116	20250314	173700	201810955	2475	2475	2475	2475	0
117	20250314	173600	201810955	2475	2475	2475	2475	0
118	20250314	173500	201810955	2475	2475	2475	2475	0
119	20250314	173400	201810955	2475	2475	2475	2475	0
120	20250314	173300	201810955	2475	2475	2475	2475	0
121	20250314	173200	201810955	2475	2475	2475	2475	0
122	20250314	173100	201810955	2475	2475	2475	2475	2815
123	20250314	173000	201810955	2475	2475	2475	2475	0
124	20250314	172900	201810955	2475	2475	2475	2475	0
125	20250314	172800	201810955	2475	2475	2475	2475	0
126	20250314	172700	201810955	2475	2475	2475	2475	0
127	20250314	172600	201810955	2475	2475	2475	2475	0
128	20250314	172500	201810955	2475	2475	2475	2475	0
129	20250314	172400	201810955	2475	2475	2475	2475	0
130	20250314	172300	201810955	2475	2475	2475	2475	0
131	20250314	172200	201810955	2475	2475	2475	2475	0
132	20250314	172100	201810955	2475	2475	2475	2475	0
133	20250314	172000	201810955	2475	2475	2475	2475	0
134	20250314	171900	201810955	2475	2475	2475	2475	0
135	20250314	171800	201810955	2475	2475	2475	2475	0
136	20250314	171700	201810955	2475	2475	2475	2475	0
137	20250314	171600	201810955	2475	2475	2475	2475	0
138	20250314	171500	201810955	2475	2475	2475	2475	0
139	20250314	171400	201810955	2475	2475	2475	2475	0
140	20250314	171300	201810955	2475	2475	2475	2475	0
141	20250314	171200	201810955	2475	2475	2475	2475	0
142	20250314	171100	201810955	2475	2475	2475	2475	0
143	20250314	171000	201810955	2475	2475	2475	2475	0
144	20250314	170900	201810955	2475	2475	2475	2475	0
145	20250314	170800	201810955	2475	2475	2475	2475	0
146	20250314	170700	201810955	2475	2475	2475	2475	0
147	20250314	170600	201810955	2475	2475	2475	2475	0
148	20250314	170500	201810955	2475	2475	2475	2475	0
149	20250314	170400	201810955	2475	2475	2475	2475	0
150	20250314	170300	201810955	2475	2475	2475	2475	0
151	20250314	170200	201810955	2475	2475	2475	2475	0
152	20250314	170100	201810955	2475	2475	2475	2475	2815
153	20250314	170000	201810955	2475	2475	2475	2475	0
154	20250314	165900	201810955	2475	2475	2475	2475	0
155	20250314	165800	201810955	2475	2475	2475	2475	0
156	20250314	165700	201810955	2475	2475	2475	2475	0
157	20250314	165600	201810955	2475	2475	2475	2475	0
158	20250314	165500	201810955	2475	2475	2475	2475	0
159	20250314	165400	201810955	2475	2475	2475	2475	0
160	20250314	165300	201810955	2475	2475	2475	2475	0
161	20250314	165200	201810955	2475	2475	2475	2475	0
162	20250314	165100	201810955	2475	2475	2475	2475	0
163	20250314	165000	201810955	2475	2475	2475	2475	0
164	20250314	164900	201810955	2475	2475	2475	2475	0
165	20250314	164800	201810955	2475	2475	2475	2475	0
166	20250314	164700	201810955	2475	2475	2475	2475	0
167	20250314	164600	201810955	2475	2475	2475	2475	0
168	20250314	164500	201810955	2475	2475	2475	2475	0
169	20250314	164400	201810955	2475	2475	2475	2475	0
170	20250314	164300	201810955	2475	2475	2475	2475	0
171	20250314	164200	201810955	2475	2475	2475	2475	0
172	20250314	164100	201810955	2475	2475	2475	2475	0
173	20250314	164000	201810955	2475	2475	2475	2475	0
174	20250314	163900	201810955	2475	2475	2475	2475	0
175	20250314	163800	201810955	2475	2475	2475	2475	0
176	20250314	163700	201810955	2475	2475	2475	2475	0
177	20250314	163600	201810955	2475	2475	2475	2475	0
178	20250314	163500	201810955	2475	2475	2475	2475	0
179	20250314	163400	201810955	2475	2475	2475	2475	0
180	20250314	163300	201810955	2475	2475	2475	2475	0
181	20250314	163200	201810955	2475	2475	2475	2475	0
182	20250314	163100	201810955	2475	2475	2475	2475	2815
183	20250314	163000	201810955	2475	2475	2475	2475	0
184	20250314	162900	201810955	2475	2475	2475	2475	0
185	20250314	162800	201810955	2475	2475	2475	2475	0
186	20250314	162700	201810955	2475	2475	2475	2475	0
187	20250314	162600	201810955	2475	2475	2475	2475	0
188	20250314	162500	201810955	2475	2475	2475	2475	0
189	20250314	162400	201810955	2475	2475	2475	2475	0
190	20250314	162300	201810955	2475	2475	2475	2475	0
191	20250314	162200	201810955	2475	2475	2475	2475	0
192	20250314	162100	201810955	2475	2475	2475	2475	0
193	20250314	162000	201810955	2475	2475	2475	2475	0
194	20250314	161900	201810955	2475	2475	2475	2475	0
195	20250314	161800	201810955	2475	2475	2475	2475	0
196	20250314	161700	201810955	2475	2475	2475	2475	0
197	20250314	161600	201810955	2475	2475	2475	2475	0
198	20250314	161500	201810955	2475	2475	2475	2475	0
199	20250314	161400	201810955	2475	2475	2475	2475	0
200	20250314	161300	201810955	2475	2475	2475	2475	0
201	20250314	161200	201810955	2475	2475	2475	2475	0
202	20250314	161100	201810955	2475	2475	2475	2475	0
203	20250314	161000	201810955	2475	2475	2475	2475	0
204	20250314	160900	201810955	2475	2475	2475	2475	0
205	20250314	160800	201810955	2475	2475	2475	2475	0
206	20250314	160700	201810955	2475	2475	2475	2475	0
207	20250314	160600	201810955	2475	2475	2475	2475	0
208	20250314	160500	201810955	2475	2475	2475	2475	0
209	20250314	160400	201810955	2475	2475	2475	2475	0
210	20250314	160300	201810955	2475	2475	2475	2475	0
211	20250314	160200	201810955	2475	2475	2475	2475	0
212	20250314	160100	201810955	2475	2475	2475	2475	2815
213	20250314	160000	201810955	2475	2475	2475	2475	0
214	20250314	155900	201810955	2475	2475	2475	2475	0
215	20250314	155800	201810955	2475	2475	2475	2475	0
216	20250314	155700	201810955	2475	2475	2475	2475	0
217	20250314	155600	201810955	2475	2475	2475	2475	0
218	20250314	155500	201810955	2475	2475	2475	2475	0
219	20250314	155400	201810955	2475	2475	2475	2475	0
220	20250314	155300	201810955	2475	2475	2475	2475	0
221	20250314	155200	201810955	2475	2475	2475	2475	0
222	20250314	155100	201810955	2475	2475	2475	2475	0
223	20250314	155000	201810955	2475	2475	2475	2475	0
224	20250314	154900	201810955	2475	2475	2475	2475	0
225	20250314	154800	201810955	2475	2475	2475	2475	0
226	20250314	154700	201810955	2475	2475	2475	2475	0
227	20250314	154600	201810955	2475	2475	2475	2475	0
228	20250314	154500	201810955	2475	2475	2475	2475	0
229	20250314	154400	201810955	2475	2475	2475	2475	0
230	20250314	154300	201810955	2475	2475	2475	2475	0
231	20250314	154200	201810955	2475	2475	2475	2475	0
232	20250314	154100	201810955	2475	2475	2475	2475	0
233	20250314	154000	201810955	2475	2475	2475	2475	0
234	20250314	153900	201810955	2475	2475	2475	2475	0
235	20250314	153800	201810955	2475	2475	2475	2475	0
236	20250314	153700	201810955	2475	2475	2475	2475	0
237	20250314	153600	201810955	2475	2475	2475	2475	0
238	20250314	153500	201810955	2475	2475	2475	2475	0
239	20250314	153400	201810955	2475	2475	2475	2475	0
240	20250314	153300	201810955	2475	2475	2475	2475	0
241	20250314	153200	201810955	2475	2475	2475	2475	0
242	20250314	153100	201810955	2475	2475	2475	2475	2815
243	20250314	153000	201810955	2475	2475	2475	2475	2815
244	20250314	152900	194843830	2475	2475	2475	2475	0
245	20250314	152800	194843830	2475	2475	2475	2475	0
246	20250314	152700	194843830	2475	2475	2475	2475	0
247	20250314	152600	194843830	2475	2475	2475	2475	0
248	20250314	152500	194843830	2475	2475	2475	2475	0
249	20250314	152400	194843830	2475	2475	2475	2475	0
250	20250314	152300	194843830	2475	2475	2475	2475	0
251	20250314	152200	194843830	2475	2475	2475	2475	0
252	20250314	152100	194843830	2475	2475	2475	2475	0
253	20250314	152000	194843830	2475	2475	2475	2475	0
254	20250314	151900	194843830	2475	2465	2475	2465	90
255	20250314	151800	194621140	2465	2470	2470	2465	82
256	20250314	151700	194418680	2470	2470	2470	2470	1
257	20250314	151600	194416210	2455	2455	2455	2455	0
258	20250314	151500	194416210	2455	2455	2455	2455	0
259	20250314	151400	194416210	2455	2455	2455	2455	95
260	20250314	151300	194182985	2470	2470	2470	2470	0
261	20250314	151200	194182985	2470	2470	2470	2470	0
262	20250314	151100	194182985	2470	2470	2470	2470	0
263	20250314	151000	194182985	2470	2470	2470	2470	2
264	20250314	150900	194178045	2470	2470	2470	2470	0
265	20250314	150800	194178045	2470	2470	2470	2470	1
266	20250314	150700	194175575	2470	2470	2470	2470	151
267	20250314	150600	193802605	2470	2470	2470	2470	1224
268	20250314	150500	190779325	2470	2470	2470	2470	0
269	20250314	150400	190779325	2470	2470	2470	2470	0
270	20250314	150300	190779325	2470	2470	2470	2470	0
271	20250314	150200	190779325	2470	2460	2470	2455	106
272	20250314	150100	190519055	2470	2470	2470	2470	0
273	20250314	150000	190519055	2470	2470	2470	2470	0
274	20250314	145900	190519055	2470	2470	2470	2465	11
275	20250314	145800	190491910	2470	2470	2470	2470	0
276	20250314	145700	190491910	2470	2470	2470	2470	0
277	20250314	145600	190491910	2470	2470	2470	2470	0
278	20250314	145500	190491910	2470	2450	2470	2450	2089
279	20250314	145400	185372080	2470	2470	2470	2470	0
280	20250314	145300	185372080	2470	2470	2470	2470	0
281	20250314	145200	185372080	2470	2470	2470	2470	0
282	20250314	145100	185372080	2470	2470	2470	2470	1538
283	20250314	145000	181573220	2470	2470	2470	2470	3
284	20250314	144900	181565810	2470	2470	2470	2470	0
285	20250314	144800	181565810	2470	2470	2470	2470	0
286	20250314	144700	181565810	2470	2470	2470	2470	40
287	20250314	144600	181467010	2465	2465	2465	2465	866
288	20250314	144500	179332320	2465	2465	2465	2465	0
289	20250314	144400	179332320	2465	2465	2465	2465	0
290	20250314	144300	179332320	2465	2465	2465	2465	0
291	20250314	144200	179332320	2465	2465	2465	2465	0
292	20250314	144100	179332320	2465	2465	2465	2465	134
293	20250314	144000	179002010	2465	2465	2465	2465	500
294	20250314	143900	177769510	2465	2465	2465	2465	0
295	20250314	143800	177769510	2465	2465	2465	2465	0
296	20250314	143700	177769510	2465	2465	2465	2465	700
297	20250314	143600	176044010	2465	2465	2465	2465	10
298	20250314	143500	176019360	2465	2465	2465	2465	0
299	20250314	143400	176019360	2465	2465	2465	2465	0
300	20250314	143300	176019360	2465	2465	2465	2465	0
301	20250314	143200	176019360	2465	2465	2465	2465	0
302	20250314	143100	176019360	2465	2465	2465	2465	50
303	20250314	143000	175896110	2465	2465	2465	2465	1
304	20250314	142900	175893645	2450	2460	2460	2450	1927
305	20250314	142800	171156375	2465	2465	2465	2465	0
306	20250314	142700	171156375	2465	2465	2465	2465	0
307	20250314	142600	171156375	2465	2465	2465	2465	0
308	20250314	142500	171156375	2465	2465	2465	2465	0
309	20250314	142400	171156375	2465	2465	2465	2465	0
310	20250314	142300	171156375	2465	2460	2465	2460	3463
311	20250314	142200	162636535	2465	2460	2465	2460	223
312	20250314	142100	162087950	2460	2465	2465	2460	55
313	20250314	142000	161952400	2470	2470	2470	2470	0
314	20250314	141900	161952400	2470	2470	2470	2470	0
315	20250314	141800	161952400	2470	2470	2470	2470	0
316	20250314	141700	161952400	2470	2470	2470	2470	0
317	20250314	141600	161952400	2470	2470	2470	2470	0
318	20250314	141500	161952400	2470	2470	2470	2470	0
319	20250314	141400	161952400	2470	2470	2470	2470	0
320	20250314	141300	161952400	2470	2470	2470	2470	0
321	20250314	141200	161952400	2470	2470	2470	2470	0
322	20250314	141100	161952400	2470	2470	2470	2470	0
323	20250314	141000	161952400	2470	2470	2470	2470	0
324	20250314	140900	161952400	2470	2470	2470	2470	0
325	20250314	140800	161952400	2470	2470	2470	2470	0
326	20250314	140700	161952400	2470	2470	2470	2470	203
327	20250314	140600	161450990	2470	2470	2470	2470	0
328	20250314	140500	161450990	2470	2470	2470	2470	0
329	20250314	140400	161450990	2470	2470	2470	2470	0
330	20250314	140300	161450990	2470	2470	2470	2470	0
331	20250314	140200	161450990	2470	2470	2470	2470	0
332	20250314	140100	161450990	2470	2470	2470	2470	2
333	20250314	140000	161446050	2460	2460	2460	2460	3
334	20250314	135900	161438670	2470	2470	2470	2470	0
335	20250314	135800	161438670	2470	2470	2470	2470	0
336	20250314	135700	161438670	2470	2470	2470	2470	0
337	20250314	135600	161438670	2470	2470	2470	2470	0
338	20250314	135500	161438670	2470	2470	2470	2470	0
339	20250314	135400	161438670	2470	2470	2470	2470	0
340	20250314	135300	161438670	2470	2470	2470	2470	6
341	20250314	135200	161423850	2465	2465	2465	2465	0
342	20250314	135100	161423850	2465	2465	2465	2465	0
343	20250314	135000	161423850	2465	2465	2465	2465	0
344	20250314	134900	161423850	2465	2465	2465	2465	0
345	20250314	134800	161423850	2465	2465	2465	2465	0
346	20250314	134700	161423850	2465	2465	2465	2465	0
347	20250314	134600	161423850	2465	2465	2465	2465	0
348	20250314	134500	161423850	2465	2465	2465	2465	0
349	20250314	134400	161423850	2465	2465	2465	2465	1
350	20250314	134300	161421385	2465	2465	2465	2465	210
351	20250314	134200	160903735	2460	2460	2460	2460	0
352	20250314	134100	160903735	2460	2460	2460	2460	0
353	20250314	134000	160903735	2460	2460	2460	2460	0
354	20250314	133900	160903735	2460	2460	2460	2460	0
355	20250314	133800	160903735	2460	2460	2460	2460	0
356	20250314	133700	160903735	2460	2460	2460	2460	0
357	20250314	133600	160903735	2460	2460	2460	2460	0
358	20250314	133500	160903735	2460	2465	2465	2460	106
359	20250314	133400	160642915	2465	2465	2465	2465	0
360	20250314	133300	160642915	2465	2465	2465	2465	0
361	20250314	133200	160642915	2465	2465	2465	2465	0
362	20250314	133100	160642915	2465	2465	2465	2465	0
363	20250314	133000	160642915	2465	2465	2465	2465	0
364	20250314	132900	160642915	2465	2465	2465	2465	0
365	20250314	132800	160642915	2465	2465	2465	2465	0
366	20250314	132700	160642915	2465	2465	2465	2465	0
367	20250314	132600	160642915	2465	2465	2465	2465	0
368	20250314	132500	160642915	2465	2465	2465	2465	0
369	20250314	132400	160642915	2465	2465	2465	2465	0
370	20250314	132300	160642915	2465	2465	2465	2465	0
371	20250314	132200	160642915	2465	2465	2465	2465	0
372	20250314	132100	160642915	2465	2465	2465	2465	0
373	20250314	132000	160642915	2465	2465	2465	2465	0
374	20250314	131900	160642915	2465	2465	2465	2465	0
375	20250314	131800	160642915	2465	2465	2465	2465	160
376	20250314	131700	160248515	2465	2465	2465	2465	0
377	20250314	131600	160248515	2465	2465	2465	2465	200
378	20250314	131500	159755515	2470	2470	2470	2470	0
379	20250314	131400	159755515	2470	2470	2470	2470	0
380	20250314	131300	159755515	2470	2470	2470	2470	0
381	20250314	131200	159755515	2470	2470	2470	2470	1
382	20250314	131100	159753045	2470	2470	2470	2470	0
383	20250314	131000	159753045	2470	2470	2470	2470	0
384	20250314	130900	159753045	2470	2470	2470	2470	2
385	20250314	130800	159748105	2470	2470	2470	2470	0
386	20250314	130700	159748105	2470	2470	2470	2470	0
387	20250314	130600	159748105	2470	2470	2470	2470	2
388	20250314	130500	159743165	2470	2470	2470	2470	0
389	20250314	130400	159743165	2470	2470	2470	2470	0
390	20250314	130300	159743165	2470	2470	2470	2470	0
391	20250314	130200	159743165	2470	2470	2470	2470	0
392	20250314	130100	159743165	2470	2470	2470	2470	0
393	20250314	130000	159743165	2470	2470	2470	2470	0
394	20250314	125900	159743165	2470	2470	2470	2470	0
395	20250314	125800	159743165	2470	2470	2470	2470	0
396	20250314	125700	159743165	2470	2470	2470	2470	0
397	20250314	125600	159743165	2470	2470	2470	2470	0
398	20250314	125500	159743165	2470	2470	2470	2470	1
399	20250314	125400	159740695	2460	2460	2460	2460	1388
400	20250314	125300	156326215	2465	2465	2465	2465	0
401	20250314	125200	156326215	2465	2460	2465	2460	554
402	20250314	125100	154961840	2460	2465	2465	2460	256
403	20250314	125000	154332065	2465	2465	2465	2465	0
404	20250314	124900	154332065	2465	2465	2465	2465	0
405	20250314	124800	154332065	2465	2460	2465	2460	248
406	20250314	124700	153721980	2450	2460	2460	2450	4
407	20250314	124600	153712160	2460	2460	2460	2460	0
408	20250314	124500	153712160	2460	2460	2460	2460	0
409	20250314	124400	153712160	2460	2460	2460	2460	0
410	20250314	124300	153712160	2460	2460	2460	2460	0
411	20250314	124200	153712160	2460	2460	2460	2460	0
412	20250314	124100	153712160	2460	2460	2460	2460	0
413	20250314	124000	153712160	2460	2460	2460	2460	1
414	20250314	123900	153709700	2460	2460	2460	2460	0
415	20250314	123800	153709700	2460	2460	2460	2460	1
416	20250314	123700	153707240	2460	2460	2460	2460	0
417	20250314	123600	153707240	2460	2460	2460	2460	5
418	20250314	123500	153694940	2460	2460	2460	2460	0
419	20250314	123400	153694940	2460	2460	2460	2460	2
420	20250314	123300	153690020	2460	2460	2460	2460	0
421	20250314	123200	153690020	2460	2460	2460	2460	1
422	20250314	123100	153687560	2460	2460	2460	2460	2
423	20250314	123000	153682640	2460	2460	2460	2460	0
424	20250314	122900	153682640	2460	2450	2460	2450	1494
425	20250314	122800	150014550	2455	2455	2455	2455	1
426	20250314	122700	150012095	2440	2440	2440	2440	0
427	20250314	122600	150012095	2440	2455	2465	2435	3004
428	20250314	122500	142678805	2470	2470	2470	2470	0
429	20250314	122400	142678805	2470	2470	2470	2470	1
430	20250314	122300	142676335	2470	2470	2470	2470	7
431	20250314	122200	142659045	2455	2470	2475	2455	5006
432	20250314	122100	130270730	2470	2470	2470	2470	0
433	20250314	122000	130270730	2470	2470	2470	2470	0
434	20250314	121900	130270730	2470	2470	2470	2470	12
435	20250314	121800	130241090	2470	2470	2470	2470	0
436	20250314	121700	130241090	2470	2470	2470	2470	1
437	20250314	121600	130238620	2465	2465	2465	2465	0
438	20250314	121500	130238620	2465	2465	2465	2465	13
439	20250314	121400	130206575	2450	2460	2460	2450	18
440	20250314	121300	130162415	2465	2465	2465	2465	1
441	20250314	121200	130159950	2470	2470	2470	2470	0
442	20250314	121100	130159950	2470	2470	2470	2470	0
443	20250314	121000	130159950	2470	2470	2470	2470	0
444	20250314	120900	130159950	2470	2470	2470	2470	0
445	20250314	120800	130159950	2470	2470	2470	2470	0
446	20250314	120700	130159950	2470	2470	2470	2470	0
447	20250314	120600	130159950	2470	2470	2470	2470	0
448	20250314	120500	130159950	2470	2470	2470	2470	0
449	20250314	120400	130159950	2470	2470	2470	2470	0
450	20250314	120300	130159950	2470	2470	2470	2470	0
451	20250314	120200	130159950	2470	2470	2470	2470	0
452	20250314	120100	130159950	2470	2470	2470	2470	0
453	20250314	120000	130159950	2470	2470	2470	2470	0
454	20250314	115900	130159950	2470	2470	2470	2470	3
455	20250314	115800	130152540	2470	2470	2470	2470	0
456	20250314	115700	130152540	2470	2470	2470	2470	1
457	20250314	115600	130150070	2460	2460	2460	2460	0
458	20250314	115500	130150070	2460	2460	2460	2460	0
459	20250314	115400	130150070	2460	2460	2460	2460	0
460	20250314	115300	130150070	2460	2460	2460	2460	0
461	20250314	115200	130150070	2460	2460	2460	2460	118
462	20250314	115100	129859790	2475	2475	2475	2475	0
463	20250314	115000	129859790	2475	2470	2475	2470	102
464	20250314	114900	129607840	2470	2470	2470	2470	0
465	20250314	114800	129607840	2470	2470	2470	2470	0
466	20250314	114700	129607840	2470	2470	2470	2470	0
467	20250314	114600	129607840	2470	2470	2470	2470	0
468	20250314	114500	129607840	2470	2470	2470	2470	0
469	20250314	114400	129607840	2470	2470	2470	2470	850
470	20250314	114300	127508340	2470	2465	2470	2465	2269
471	20250314	114200	121905975	2465	2460	2465	2460	790
472	20250314	114100	119959615	2460	2460	2460	2460	1195
473	20250314	114000	117019915	2460	2460	2460	2460	0
474	20250314	113900	117019915	2460	2455	2460	2455	3304
475	20250314	113800	108905880	2450	2450	2450	2450	0
476	20250314	113700	108905880	2450	2450	2450	2450	793
477	20250314	113600	106963030	2445	2445	2445	2445	0
478	20250314	113500	106963030	2445	2445	2445	2445	0
479	20250314	113400	106963030	2445	2445	2445	2445	0
480	20250314	113300	106963030	2445	2445	2445	2445	0
481	20250314	113200	106963030	2445	2445	2445	2445	500
482	20250314	113100	105740530	2450	2450	2450	2450	0
483	20250314	113000	105740530	2450	2450	2450	2450	0
484	20250314	112900	105740530	2450	2450	2450	2450	0
485	20250314	112800	105740530	2450	2450	2450	2450	0
486	20250314	112700	105740530	2450	2450	2450	2450	0
487	20250314	112600	105740530	2450	2450	2450	2450	0
488	20250314	112500	105740530	2450	2450	2450	2450	1
489	20250314	112400	105738080	2450	2450	2450	2450	0
490	20250314	112300	105738080	2450	2450	2450	2450	0
491	20250314	112200	105738080	2450	2450	2450	2450	0
492	20250314	112100	105738080	2450	2450	2450	2450	0
493	20250314	112000	105738080	2450	2450	2450	2450	0
494	20250314	111900	105738080	2450	2450	2450	2450	0
495	20250314	111800	105738080	2450	2450	2450	2450	8
496	20250314	111700	105718480	2445	2445	2445	2445	0
497	20250314	111600	105718480	2445	2445	2445	2445	101
498	20250314	111500	105471535	2445	2445	2445	2445	10
499	20250314	111400	105447085	2450	2450	2450	2450	0
500	20250314	111300	105447085	2450	2450	2450	2450	0
501	20250314	111200	105447085	2450	2450	2450	2450	0
502	20250314	111100	105447085	2450	2450	2450	2450	0
503	20250314	111000	105447085	2450	2450	2450	2450	62
504	20250314	110900	105295185	2455	2455	2455	2455	0
505	20250314	110800	105295185	2455	2455	2455	2455	0
506	20250314	110700	105295185	2455	2455	2455	2455	0
507	20250314	110600	105295185	2455	2455	2455	2455	0
508	20250314	110500	105295185	2455	2455	2455	2455	0
509	20250314	110400	105295185	2455	2455	2455	2455	0
510	20250314	110300	105295185	2455	2450	2455	2450	11
511	20250314	110200	105268230	2450	2450	2450	2450	0
512	20250314	110100	105268230	2450	2450	2450	2450	0
513	20250314	110000	105268230	2450	2450	2450	2450	0
514	20250314	105900	105268230	2450	2450	2450	2450	0
515	20250314	105800	105268230	2450	2450	2450	2450	0
516	20250314	105700	105268230	2450	2450	2450	2450	44
517	20250314	105600	105160430	2445	2445	2445	2445	0
518	20250314	105500	105160430	2445	2445	2445	2445	0
519	20250314	105400	105160430	2445	2445	2445	2445	0
520	20250314	105300	105160430	2445	2445	2445	2445	0
521	20250314	105200	105160430	2445	2445	2445	2445	433
522	20250314	105100	104101745	2445	2445	2445	2445	0
523	20250314	105000	104101745	2445	2445	2445	2445	500
524	20250314	104900	102879245	2445	2445	2445	2445	0
525	20250314	104800	102879245	2445	2445	2445	2445	131
526	20250314	104700	102558950	2445	2445	2445	2445	0
527	20250314	104600	102558950	2445	2445	2445	2445	0
528	20250314	104500	102558950	2445	2445	2445	2445	0
529	20250314	104400	102558950	2445	2445	2445	2445	0
530	20250314	104300	102558950	2445	2445	2445	2445	0
531	20250314	104200	102558950	2445	2445	2445	2445	190
532	20250314	104100	102094400	2445	2445	2445	2445	0
533	20250314	104000	102094400	2445	2455	2455	2445	160
534	20250314	103900	101702700	2450	2455	2455	2450	734
535	20250314	103800	99901400	2450	2440	2455	2440	4066
536	20250314	103700	89952510	2435	2435	2435	2435	0
537	20250314	103600	89952510	2435	2435	2435	2435	0
538	20250314	103500	89952510	2435	2435	2435	2435	199
539	20250314	103400	89467945	2435	2435	2435	2435	1
540	20250314	103300	89465510	2420	2420	2420	2420	200
541	20250314	103200	88981510	2440	2440	2440	2440	0
542	20250314	103100	88981510	2440	2440	2440	2440	919
543	20250314	103000	86739150	2420	2440	2440	2420	5
544	20250314	102900	86727030	2440	2440	2440	2440	0
545	20250314	102800	86727030	2440	2440	2440	2440	0
546	20250314	102700	86727030	2440	2440	2440	2440	0
547	20250314	102600	86727030	2440	2430	2440	2430	738
548	20250314	102500	84927825	2430	2420	2430	2420	1665
549	20250314	102400	80890300	2425	2425	2425	2425	0
550	20250314	102300	80890300	2425	2425	2425	2425	1
551	20250314	102200	80887875	2425	2425	2425	2425	0
552	20250314	102100	80887875	2425	2425	2425	2425	100
553	20250314	102000	80645375	2425	2425	2425	2425	0
554	20250314	101900	80645375	2425	2425	2425	2425	0
555	20250314	101800	80645375	2425	2425	2425	2425	54
556	20250314	101700	80514425	2435	2435	2435	2435	0
557	20250314	101600	80514425	2435	2430	2435	2430	405
558	20250314	101500	79530075	2435	2435	2435	2435	7
559	20250314	101400	79513030	2435	2435	2435	2435	0
560	20250314	101300	79513030	2435	2435	2435	2435	0
561	20250314	101200	79513030	2435	2435	2435	2435	0
562	20250314	101100	79513030	2435	2435	2435	2435	1
563	20250314	101000	79510595	2435	2435	2435	2435	32
564	20250314	100900	79432675	2435	2435	2435	2435	0
565	20250314	100800	79432675	2435	2435	2435	2435	0
566	20250314	100700	79432675	2435	2435	2435	2435	50
567	20250314	100600	79310925	2435	2435	2435	2435	1
568	20250314	100500	79308490	2435	2435	2435	2435	10
569	20250314	100400	79284140	2435	2435	2435	2435	0
570	20250314	100300	79284140	2435	2435	2435	2435	0
571	20250314	100200	79284140	2435	2435	2435	2435	0
572	20250314	100100	79284140	2435	2435	2435	2435	0
573	20250314	100000	79284140	2435	2435	2435	2435	0
574	20250314	095900	79284140	2435	2435	2435	2435	0
575	20250314	095800	79284140	2435	2435	2435	2435	0
576	20250314	095700	79284140	2435	2435	2435	2435	0
577	20250314	095600	79284140	2435	2435	2435	2435	119
578	20250314	095500	78994375	2440	2440	2440	2440	4
579	20250314	095400	78984615	2440	2440	2440	2440	1
580	20250314	095300	78982175	2440	2440	2440	2440	0
581	20250314	095200	78982175	2440	2440	2440	2440	0
582	20250314	095100	78982175	2440	2440	2440	2440	0
583	20250314	095000	78982175	2440	2440	2440	2440	0
584	20250314	094900	78982175	2440	2435	2440	2425	4080
585	20250314	094800	69082240	2440	2440	2440	2440	252
586	20250314	094700	68467360	2440	2435	2440	2435	70
587	20250314	094600	68296830	2430	2440	2440	2430	102
588	20250314	094500	68048950	2440	2440	2440	2440	7
589	20250314	094400	68031870	2430	2430	2430	2430	0
590	20250314	094300	68031870	2430	2430	2430	2430	0
591	20250314	094200	68031870	2430	2435	2435	2430	1140
592	20250314	094100	65261240	2440	2440	2440	2440	40
593	20250314	094000	65163640	2435	2435	2435	2435	0
594	20250314	093900	65163640	2435	2435	2435	2435	7
595	20250314	093800	65146595	2435	2435	2435	2435	747
596	20250314	093700	63327650	2435	2435	2435	2435	0
597	20250314	093600	63327650	2435	2435	2435	2435	0
598	20250314	093500	63327650	2435	2435	2435	2435	0
599	20250314	093400	63327650	2435	2435	2435	2435	0
600	20250314	093300	63327650	2435	2435	2435	2435	0
601	20250314	093200	63327650	2435	2435	2435	2435	0
602	20250314	093100	63327650	2435	2435	2435	2435	430
603	20250314	093000	62280600	2430	2430	2430	2430	0
604	20250314	092900	62280600	2430	2430	2430	2430	0
605	20250314	092800	62280600	2430	2430	2430	2430	387
606	20250314	092700	61340190	2430	2430	2430	2430	348
607	20250314	092600	60494550	2430	2430	2430	2430	100
608	20250314	092500	60251550	2430	2430	2430	2430	2
609	20250314	092400	60246690	2440	2440	2440	2440	850
610	20250314	092300	58172690	2435	2435	2435	2435	500
611	20250314	092200	56955190	2425	2430	2430	2425	950
612	20250314	092100	54650025	2430	2420	2435	2420	3008
613	20250314	092000	47336180	2415	2415	2415	2415	1
614	20250314	091900	47333765	2415	2415	2415	2415	200
615	20250314	091800	46850765	2410	2405	2410	2405	435
616	20250314	091700	45802925	2405	2400	2405	2400	1933
617	20250314	091600	41161625	2380	2390	2390	2380	4000
618	20250314	091500	31629790	2390	2395	2395	2390	2006
619	20250314	091400	26833705	2400	2410	2410	2400	700
620	20250314	091300	25153375	2430	2430	2430	2430	500
621	20250314	091200	23938375	2430	2430	2430	2430	0
622	20250314	091100	23938375	2430	2430	2430	2430	0
623	20250314	091000	23938375	2430	2410	2430	2410	3100
624	20250314	090900	16467355	2410	2410	2410	2410	400
625	20250314	090800	15503355	2430	2415	2430	2415	51
626	20250314	090700	15380175	2430	2430	2430	2430	1
627	20250314	090600	15377745	2420	2420	2420	2420	364
628	20250314	090500	14496865	2435	2435	2435	2435	0
629	20250314	090400	14496865	2435	2425	2435	2425	2001
630	20250314	090300	9632985	2415	2415	2425	2415	1202
631	20250314	090200	6726700	2410	2400	2410	2400	2206
632	20250314	090100	1422350	2405	2405	2405	2405	0
633	20250314	090000	1422350	2405	2390	2405	2390	595