KissMeData/299170/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	211500	294127687	1740	1740	1740	1740	3017
3	20250314	211400	294127687	1740	1740	1740	1740	0
4	20250314	211300	294127687	1740	1740	1740	1740	0
5	20250314	211200	294127687	1740	1740	1740	1740	0
6	20250314	211100	294127687	1740	1740	1740	1740	0
7	20250314	211000	294127687	1740	1740	1740	1740	0
8	20250314	210900	294127687	1740	1740	1740	1740	0
9	20250314	210800	294127687	1740	1740	1740	1740	0
10	20250314	210700	294127687	1740	1740	1740	1740	0
11	20250314	210600	294127687	1740	1740	1740	1740	0
12	20250314	210500	294127687	1740	1740	1740	1740	0
13	20250314	210400	294127687	1740	1740	1740	1740	0
14	20250314	210300	294127687	1740	1740	1740	1740	0
15	20250314	210200	294127687	1740	1740	1740	1740	0
16	20250314	210100	294127687	1740	1740	1740	1740	0
17	20250314	210000	294127687	1740	1740	1740	1740	0
18	20250314	205900	294127687	1740	1740	1740	1740	0
19	20250314	205800	294127687	1740	1740	1740	1740	0
20	20250314	205700	294127687	1740	1740	1740	1740	0
21	20250314	205600	294127687	1740	1740	1740	1740	0
22	20250314	205500	294127687	1740	1740	1740	1740	0
23	20250314	205400	294127687	1740	1740	1740	1740	0
24	20250314	205300	294127687	1740	1740	1740	1740	0
25	20250314	205200	294127687	1740	1740	1740	1740	0
26	20250314	205100	294127687	1740	1740	1740	1740	0
27	20250314	205000	294127687	1740	1740	1740	1740	0
28	20250314	204900	294127687	1740	1740	1740	1740	0
29	20250314	204800	294127687	1740	1740	1740	1740	0
30	20250314	204700	294127687	1740	1740	1740	1740	0
31	20250314	204600	294127687	1740	1740	1740	1740	0
32	20250314	204500	294127687	1740	1740	1740	1740	3017
33	20250314	204400	294127687	1740	1740	1740	1740	0
34	20250314	204300	294127687	1740	1740	1740	1740	0
35	20250314	204200	294127687	1740	1740	1740	1740	0
36	20250314	204100	294127687	1740	1740	1740	1740	0
37	20250314	204000	294127687	1740	1740	1740	1740	0
38	20250314	203900	294127687	1740	1740	1740	1740	0
39	20250314	203800	294127687	1740	1740	1740	1740	0
40	20250314	203700	294127687	1740	1740	1740	1740	0
41	20250314	203600	294127687	1740	1740	1740	1740	0
42	20250314	203500	294127687	1740	1740	1740	1740	0
43	20250314	203400	294127687	1740	1740	1740	1740	0
44	20250314	203300	294127687	1740	1740	1740	1740	0
45	20250314	203200	294127687	1740	1740	1740	1740	0
46	20250314	203100	294127687	1740	1740	1740	1740	0
47	20250314	203000	294127687	1740	1740	1740	1740	0
48	20250314	202900	294127687	1740	1740	1740	1740	0
49	20250314	202800	294127687	1740	1740	1740	1740	0
50	20250314	202700	294127687	1740	1740	1740	1740	0
51	20250314	202600	294127687	1740	1740	1740	1740	0
52	20250314	202500	294127687	1740	1740	1740	1740	0
53	20250314	202400	294127687	1740	1740	1740	1740	0
54	20250314	202300	294127687	1740	1740	1740	1740	0
55	20250314	202200	294127687	1740	1740	1740	1740	0
56	20250314	202100	294127687	1740	1740	1740	1740	0
57	20250314	202000	294127687	1740	1740	1740	1740	0
58	20250314	201900	294127687	1740	1740	1740	1740	0
59	20250314	201800	294127687	1740	1740	1740	1740	0
60	20250314	201700	294127687	1740	1740	1740	1740	0
61	20250314	201600	294127687	1740	1740	1740	1740	0
62	20250314	201500	294127687	1740	1740	1740	1740	3017
63	20250314	201400	294127687	1740	1740	1740	1740	0
64	20250314	201300	294127687	1740	1740	1740	1740	0
65	20250314	201200	294127687	1740	1740	1740	1740	0
66	20250314	201100	294127687	1740	1740	1740	1740	0
67	20250314	201000	294127687	1740	1740	1740	1740	0
68	20250314	200900	294127687	1740	1740	1740	1740	0
69	20250314	200800	294127687	1740	1740	1740	1740	0
70	20250314	200700	294127687	1740	1740	1740	1740	0
71	20250314	200600	294127687	1740	1740	1740	1740	0
72	20250314	200500	294127687	1740	1740	1740	1740	0
73	20250314	200400	294127687	1740	1740	1740	1740	0
74	20250314	200300	294127687	1740	1740	1740	1740	0
75	20250314	200200	294127687	1740	1740	1740	1740	0
76	20250314	200100	294127687	1740	1740	1740	1740	0
77	20250314	200000	294127687	1740	1740	1740	1740	0
78	20250314	195900	294127687	1740	1740	1740	1740	0
79	20250314	195800	294127687	1740	1740	1740	1740	0
80	20250314	195700	294127687	1740	1740	1740	1740	0
81	20250314	195600	294127687	1740	1740	1740	1740	0
82	20250314	195500	294127687	1740	1740	1740	1740	0
83	20250314	195400	294127687	1740	1740	1740	1740	0
84	20250314	195300	294127687	1740	1740	1740	1740	0
85	20250314	195200	294127687	1740	1740	1740	1740	0
86	20250314	195100	294127687	1740	1740	1740	1740	0
87	20250314	195000	294127687	1740	1740	1740	1740	0
88	20250314	194900	294127687	1740	1740	1740	1740	0
89	20250314	194800	294127687	1740	1740	1740	1740	0
90	20250314	194700	294127687	1740	1740	1740	1740	0
91	20250314	194600	294127687	1740	1740	1740	1740	0
92	20250314	194500	294127687	1740	1740	1740	1740	3017
93	20250314	194400	294127687	1740	1740	1740	1740	0
94	20250314	194300	294127687	1740	1740	1740	1740	0
95	20250314	194200	294127687	1740	1740	1740	1740	0
96	20250314	194100	294127687	1740	1740	1740	1740	0
97	20250314	194000	294127687	1740	1740	1740	1740	0
98	20250314	193900	294127687	1740	1740	1740	1740	0
99	20250314	193800	294127687	1740	1740	1740	1740	0
100	20250314	193700	294127687	1740	1740	1740	1740	0
101	20250314	193600	294127687	1740	1740	1740	1740	0
102	20250314	193500	294127687	1740	1740	1740	1740	0
103	20250314	193400	294127687	1740	1740	1740	1740	0
104	20250314	193300	294127687	1740	1740	1740	1740	0
105	20250314	193200	294127687	1740	1740	1740	1740	0
106	20250314	193100	294127687	1740	1740	1740	1740	0
107	20250314	193000	294127687	1740	1740	1740	1740	0
108	20250314	192900	294127687	1740	1740	1740	1740	0
109	20250314	192800	294127687	1740	1740	1740	1740	0
110	20250314	192700	294127687	1740	1740	1740	1740	0
111	20250314	192600	294127687	1740	1740	1740	1740	0
112	20250314	192500	294127687	1740	1740	1740	1740	0
113	20250314	192400	294127687	1740	1740	1740	1740	0
114	20250314	192300	294127687	1740	1740	1740	1740	0
115	20250314	192200	294127687	1740	1740	1740	1740	0
116	20250314	192100	294127687	1740	1740	1740	1740	0
117	20250314	192000	294127687	1740	1740	1740	1740	0
118	20250314	191900	294127687	1740	1740	1740	1740	0
119	20250314	191800	294127687	1740	1740	1740	1740	0
120	20250314	191700	294127687	1740	1740	1740	1740	0
121	20250314	191600	294127687	1740	1740	1740	1740	0
122	20250314	191500	294127687	1740	1740	1740	1740	3017
123	20250314	191400	294127687	1740	1740	1740	1740	0
124	20250314	191300	294127687	1740	1740	1740	1740	0
125	20250314	191200	294127687	1740	1740	1740	1740	0
126	20250314	191100	294127687	1740	1740	1740	1740	0
127	20250314	191000	294127687	1740	1740	1740	1740	0
128	20250314	190900	294127687	1740	1740	1740	1740	0
129	20250314	190800	294127687	1740	1740	1740	1740	0
130	20250314	190700	294127687	1740	1740	1740	1740	0
131	20250314	190600	294127687	1740	1740	1740	1740	0
132	20250314	190500	294127687	1740	1740	1740	1740	0
133	20250314	190400	294127687	1740	1740	1740	1740	0
134	20250314	190300	294127687	1740	1740	1740	1740	0
135	20250314	190200	294127687	1740	1740	1740	1740	0
136	20250314	190100	294127687	1740	1740	1740	1740	0
137	20250314	190000	294127687	1740	1740	1740	1740	0
138	20250314	185900	294127687	1740	1740	1740	1740	0
139	20250314	185800	294127687	1740	1740	1740	1740	0
140	20250314	185700	294127687	1740	1740	1740	1740	0
141	20250314	185600	294127687	1740	1740	1740	1740	0
142	20250314	185500	294127687	1740	1740	1740	1740	0
143	20250314	185400	294127687	1740	1740	1740	1740	0
144	20250314	185300	294127687	1740	1740	1740	1740	0
145	20250314	185200	294127687	1740	1740	1740	1740	0
146	20250314	185100	294127687	1740	1740	1740	1740	0
147	20250314	185000	294127687	1740	1740	1740	1740	0
148	20250314	184900	294127687	1740	1740	1740	1740	0
149	20250314	184800	294127687	1740	1740	1740	1740	0
150	20250314	184700	294127687	1740	1740	1740	1740	0
151	20250314	184600	294127687	1740	1740	1740	1740	0
152	20250314	184500	294127687	1740	1740	1740	1740	3017
153	20250314	184400	294127687	1740	1740	1740	1740	0
154	20250314	184300	294127687	1740	1740	1740	1740	0
155	20250314	184200	294127687	1740	1740	1740	1740	0
156	20250314	184100	294127687	1740	1740	1740	1740	0
157	20250314	184000	294127687	1740	1740	1740	1740	0
158	20250314	183900	294127687	1740	1740	1740	1740	0
159	20250314	183800	294127687	1740	1740	1740	1740	0
160	20250314	183700	294127687	1740	1740	1740	1740	0
161	20250314	183600	294127687	1740	1740	1740	1740	0
162	20250314	183500	294127687	1740	1740	1740	1740	0
163	20250314	183400	294127687	1740	1740	1740	1740	0
164	20250314	183300	294127687	1740	1740	1740	1740	0
165	20250314	183200	294127687	1740	1740	1740	1740	0
166	20250314	183100	294127687	1740	1740	1740	1740	0
167	20250314	183000	294127687	1740	1740	1740	1740	0
168	20250314	182900	294127687	1740	1740	1740	1740	0
169	20250314	182800	294127687	1740	1740	1740	1740	0
170	20250314	182700	294127687	1740	1740	1740	1740	0
171	20250314	182600	294127687	1740	1740	1740	1740	0
172	20250314	182500	294127687	1740	1740	1740	1740	0
173	20250314	182400	294127687	1740	1740	1740	1740	0
174	20250314	182300	294127687	1740	1740	1740	1740	0
175	20250314	182200	294127687	1740	1740	1740	1740	0
176	20250314	182100	294127687	1740	1740	1740	1740	0
177	20250314	182000	294127687	1740	1740	1740	1740	0
178	20250314	181900	294127687	1740	1740	1740	1740	0
179	20250314	181800	294127687	1740	1740	1740	1740	0
180	20250314	181700	294127687	1740	1740	1740	1740	0
181	20250314	181600	294127687	1740	1740	1740	1740	0
182	20250314	181500	294127687	1740	1740	1740	1740	3017
183	20250314	181400	294127687	1740	1740	1740	1740	0
184	20250314	181300	294127687	1740	1740	1740	1740	0
185	20250314	181200	294127687	1740	1740	1740	1740	0
186	20250314	181100	294127687	1740	1740	1740	1740	0
187	20250314	181000	294127687	1740	1740	1740	1740	0
188	20250314	180900	294127687	1740	1740	1740	1740	0
189	20250314	180800	294127687	1740	1740	1740	1740	0
190	20250314	180700	294127687	1740	1740	1740	1740	0
191	20250314	180600	294127687	1740	1740	1740	1740	0
192	20250314	180500	294127687	1740	1740	1740	1740	0
193	20250314	180400	294127687	1740	1740	1740	1740	0
194	20250314	180300	294127687	1740	1740	1740	1740	0
195	20250314	180200	294127687	1740	1740	1740	1740	0
196	20250314	180100	294127687	1740	1740	1740	1740	0
197	20250314	180000	294127687	1740	1740	1740	1740	0
198	20250314	175900	294127687	1740	1740	1740	1740	0
199	20250314	175800	294127687	1740	1740	1740	1740	0
200	20250314	175700	294127687	1740	1740	1740	1740	0
201	20250314	175600	294127687	1740	1740	1740	1740	0
202	20250314	175500	294127687	1740	1740	1740	1740	0
203	20250314	175400	294127687	1740	1740	1740	1740	0
204	20250314	175300	294127687	1740	1740	1740	1740	0
205	20250314	175200	294127687	1740	1740	1740	1740	0
206	20250314	175100	294127687	1740	1740	1740	1740	0
207	20250314	175000	294127687	1740	1740	1740	1740	0
208	20250314	174900	294127687	1740	1740	1740	1740	0
209	20250314	174800	294127687	1740	1740	1740	1740	0
210	20250314	174700	294127687	1740	1740	1740	1740	0
211	20250314	174600	294127687	1740	1740	1740	1740	0
212	20250314	174500	294127687	1740	1740	1740	1740	3017
213	20250314	174400	294127687	1740	1740	1740	1740	0
214	20250314	174300	294127687	1740	1740	1740	1740	0
215	20250314	174200	294127687	1740	1740	1740	1740	0
216	20250314	174100	294127687	1740	1740	1740	1740	0
217	20250314	174000	294127687	1740	1740	1740	1740	0
218	20250314	173900	294127687	1740	1740	1740	1740	0
219	20250314	173800	294127687	1740	1740	1740	1740	0
220	20250314	173700	294127687	1740	1740	1740	1740	0
221	20250314	173600	294127687	1740	1740	1740	1740	0
222	20250314	173500	294127687	1740	1740	1740	1740	0
223	20250314	173400	294127687	1740	1740	1740	1740	0
224	20250314	173300	294127687	1740	1740	1740	1740	0
225	20250314	173200	294127687	1740	1740	1740	1740	0
226	20250314	173100	294127687	1740	1740	1740	1740	0
227	20250314	173000	294127687	1740	1740	1740	1740	0
228	20250314	172900	294127687	1740	1740	1740	1740	0
229	20250314	172800	294127687	1740	1740	1740	1740	0
230	20250314	172700	294127687	1740	1740	1740	1740	0
231	20250314	172600	294127687	1740	1740	1740	1740	0
232	20250314	172500	294127687	1740	1740	1740	1740	0
233	20250314	172400	294127687	1740	1740	1740	1740	0
234	20250314	172300	294127687	1740	1740	1740	1740	0
235	20250314	172200	294127687	1740	1740	1740	1740	0
236	20250314	172100	294127687	1740	1740	1740	1740	0
237	20250314	172000	294127687	1740	1740	1740	1740	0
238	20250314	171900	294127687	1740	1740	1740	1740	0
239	20250314	171800	294127687	1740	1740	1740	1740	0
240	20250314	171700	294127687	1740	1740	1740	1740	0
241	20250314	171600	294127687	1740	1740	1740	1740	0
242	20250314	171500	294127687	1740	1740	1740	1740	3017
243	20250314	171400	294127687	1740	1740	1740	1740	0
244	20250314	171300	294127687	1740	1740	1740	1740	0
245	20250314	171200	294127687	1740	1740	1740	1740	0
246	20250314	171100	294127687	1740	1740	1740	1740	0
247	20250314	171000	294127687	1740	1740	1740	1740	0
248	20250314	170900	294127687	1740	1740	1740	1740	0
249	20250314	170800	294127687	1740	1740	1740	1740	0
250	20250314	170700	294127687	1740	1740	1740	1740	0
251	20250314	170600	294127687	1740	1740	1740	1740	0
252	20250314	170500	294127687	1740	1740	1740	1740	0
253	20250314	170400	294127687	1740	1740	1740	1740	0
254	20250314	170300	294127687	1740	1740	1740	1740	0
255	20250314	170200	294127687	1740	1740	1740	1740	0
256	20250314	170100	294127687	1740	1740	1740	1740	0
257	20250314	170000	294127687	1740	1740	1740	1740	0
258	20250314	165900	294127687	1740	1740	1740	1740	0
259	20250314	165800	294127687	1740	1740	1740	1740	0
260	20250314	165700	294127687	1740	1740	1740	1740	0
261	20250314	165600	294127687	1740	1740	1740	1740	0
262	20250314	165500	294127687	1740	1740	1740	1740	0
263	20250314	165400	294127687	1740	1740	1740	1740	0
264	20250314	165300	294127687	1740	1740	1740	1740	0
265	20250314	165200	294127687	1740	1740	1740	1740	0
266	20250314	165100	294127687	1740	1740	1740	1740	0
267	20250314	165000	294127687	1740	1740	1740	1740	0
268	20250314	164900	294127687	1740	1740	1740	1740	0
269	20250314	164800	294127687	1740	1740	1740	1740	0
270	20250314	164700	294127687	1740	1740	1740	1740	0
271	20250314	164600	294127687	1740	1740	1740	1740	0
272	20250314	164500	294127687	1740	1740	1740	1740	3017
273	20250314	164400	294127687	1740	1740	1740	1740	0
274	20250314	164300	294127687	1740	1740	1740	1740	0
275	20250314	164200	294127687	1740	1740	1740	1740	0
276	20250314	164100	294127687	1740	1740	1740	1740	0
277	20250314	164000	294127687	1740	1740	1740	1740	0
278	20250314	163900	294127687	1740	1740	1740	1740	0
279	20250314	163800	294127687	1740	1740	1740	1740	0
280	20250314	163700	294127687	1740	1740	1740	1740	0
281	20250314	163600	294127687	1740	1740	1740	1740	0
282	20250314	163500	294127687	1740	1740	1740	1740	0
283	20250314	163400	294127687	1740	1740	1740	1740	0
284	20250314	163300	294127687	1740	1740	1740	1740	0
285	20250314	163200	294127687	1740	1740	1740	1740	0
286	20250314	163100	294127687	1740	1740	1740	1740	0
287	20250314	163000	294127687	1740	1740	1740	1740	0
288	20250314	162900	294127687	1740	1740	1740	1740	0
289	20250314	162800	294127687	1740	1740	1740	1740	0
290	20250314	162700	294127687	1740	1740	1740	1740	0
291	20250314	162600	294127687	1740	1740	1740	1740	0
292	20250314	162500	294127687	1740	1740	1740	1740	0
293	20250314	162400	294127687	1740	1740	1740	1740	0
294	20250314	162300	294127687	1740	1740	1740	1740	0
295	20250314	162200	294127687	1740	1740	1740	1740	0
296	20250314	162100	294127687	1740	1740	1740	1740	0
297	20250314	162000	294127687	1740	1740	1740	1740	0
298	20250314	161900	294127687	1740	1740	1740	1740	0
299	20250314	161800	294127687	1740	1740	1740	1740	0
300	20250314	161700	294127687	1740	1740	1740	1740	0
301	20250314	161600	294127687	1740	1740	1740	1740	0
302	20250314	161500	294127687	1740	1740	1740	1740	3017
303	20250314	161400	294127687	1740	1740	1740	1740	0
304	20250314	161300	294127687	1740	1740	1740	1740	0
305	20250314	161200	294127687	1740	1740	1740	1740	0
306	20250314	161100	294127687	1740	1740	1740	1740	0
307	20250314	161000	294127687	1740	1740	1740	1740	0
308	20250314	160900	294127687	1740	1740	1740	1740	0
309	20250314	160800	294127687	1740	1740	1740	1740	0
310	20250314	160700	294127687	1740	1740	1740	1740	0
311	20250314	160600	294127687	1740	1740	1740	1740	0
312	20250314	160500	294127687	1740	1740	1740	1740	0
313	20250314	160400	294127687	1740	1740	1740	1740	0
314	20250314	160300	294127687	1740	1740	1740	1740	0
315	20250314	160200	294127687	1740	1740	1740	1740	0
316	20250314	160100	294127687	1740	1740	1740	1740	0
317	20250314	160000	294127687	1740	1740	1740	1740	0
318	20250314	155900	294127687	1740	1740	1740	1740	0
319	20250314	155800	294127687	1740	1740	1740	1740	0
320	20250314	155700	294127687	1740	1740	1740	1740	0
321	20250314	155600	294127687	1740	1740	1740	1740	0
322	20250314	155500	294127687	1740	1740	1740	1740	0
323	20250314	155400	294127687	1740	1740	1740	1740	0
324	20250314	155300	294127687	1740	1740	1740	1740	0
325	20250314	155200	294127687	1740	1740	1740	1740	0
326	20250314	155100	294127687	1740	1740	1740	1740	0
327	20250314	155000	294127687	1740	1740	1740	1740	0
328	20250314	154900	294127687	1740	1740	1740	1740	0
329	20250314	154800	294127687	1740	1740	1740	1740	0
330	20250314	154700	294127687	1740	1740	1740	1740	0
331	20250314	154600	294127687	1740	1740	1740	1740	0
332	20250314	154500	294127687	1740	1740	1740	1740	3017
333	20250314	154400	294127687	1740	1740	1740	1740	0
334	20250314	154300	294127687	1740	1740	1740	1740	0
335	20250314	154200	294127687	1740	1740	1740	1740	0
336	20250314	154100	294127687	1740	1740	1740	1740	0
337	20250314	154000	294127687	1740	1740	1740	1740	0
338	20250314	153900	294127687	1740	1740	1740	1740	0
339	20250314	153800	294127687	1740	1740	1740	1740	0
340	20250314	153700	294127687	1740	1740	1740	1740	0
341	20250314	153600	294127687	1740	1740	1740	1740	0
342	20250314	153500	294127687	1740	1740	1740	1740	0
343	20250314	153400	294127687	1740	1740	1740	1740	0
344	20250314	153300	294127687	1740	1740	1740	1740	0
345	20250314	153200	294127687	1740	1740	1740	1740	0
346	20250314	153100	294127687	1740	1740	1740	1740	0
347	20250314	153000	294127687	1740	1740	1740	1740	3017
348	20250314	152900	288878107	1743	1743	1743	1743	0
349	20250314	152800	288878107	1743	1743	1743	1743	0
350	20250314	152700	288878107	1743	1743	1743	1743	0
351	20250314	152600	288878107	1743	1743	1743	1743	0
352	20250314	152500	288878107	1743	1743	1743	1743	0
353	20250314	152400	288878107	1743	1743	1743	1743	0
354	20250314	152300	288878107	1743	1743	1743	1743	0
355	20250314	152200	288878107	1743	1743	1743	1743	0
356	20250314	152100	288878107	1743	1743	1743	1743	0
357	20250314	152000	288878107	1743	1743	1743	1743	0
358	20250314	151900	288878107	1743	1741	1743	1741	7
359	20250314	151800	288865912	1743	1743	1743	1740	2318
360	20250314	151700	284831351	1743	1743	1743	1743	7
361	20250314	151600	284819150	1742	1743	1743	1741	1002
362	20250314	151500	283074480	1743	1743	1743	1742	25
363	20250314	151400	283030926	1743	1743	1743	1743	10
364	20250314	151300	283013496	1743	1743	1743	1743	13
365	20250314	151200	282990837	1743	1744	1744	1743	338
366	20250314	151100	282401559	1745	1745	1745	1744	23
367	20250314	151000	282361440	1745	1745	1745	1744	12
368	20250314	150900	282340505	1745	1745	1745	1745	0
369	20250314	150800	282340505	1745	1745	1745	1745	12
370	20250314	150700	282319565	1745	1745	1745	1745	0
371	20250314	150600	282319565	1745	1745	1745	1744	398
372	20250314	150500	281625105	1746	1746	1746	1746	3
373	20250314	150400	281619867	1747	1747	1747	1747	5
374	20250314	150300	281611132	1748	1748	1748	1748	0
375	20250314	150200	281611132	1748	1748	1748	1748	5
376	20250314	150100	281602392	1748	1748	1748	1748	585
377	20250314	150000	280579812	1748	1748	1748	1748	201
378	20250314	145900	280228464	1749	1748	1749	1747	22
379	20250314	145800	280189989	1749	1749	1749	1748	38
380	20250314	145700	280123528	1749	1749	1749	1749	0
381	20250314	145600	280123528	1749	1749	1749	1749	1
382	20250314	145500	280121779	1749	1749	1749	1749	2
383	20250314	145400	280118281	1749	1748	1749	1748	32
384	20250314	145300	280062343	1748	1748	1748	1748	2
385	20250314	145200	280058847	1742	1742	1742	1742	0
386	20250314	145100	280058847	1742	1742	1742	1742	1356
387	20250314	145000	277696695	1742	1741	1742	1739	5004
388	20250314	144900	268989711	1742	1744	1744	1742	417
389	20250314	144800	268263057	1744	1743	1744	1743	185
390	20250314	144700	267940601	1744	1744	1744	1744	1
391	20250314	144600	267938857	1745	1744	1745	1744	6
392	20250314	144500	267928392	1744	1744	1745	1744	1518
393	20250314	144400	265280999	1746	1745	1746	1745	3
394	20250314	144300	265275763	1746	1746	1746	1745	181
395	20250314	144200	264959912	1746	1748	1748	1746	3
396	20250314	144100	264954672	1747	1747	1747	1747	57
397	20250314	144000	264855093	1747	1745	1747	1745	89
398	20250314	143900	264699786	1746	1747	1747	1746	2042
399	20250314	143800	261134412	1748	1748	1748	1748	1
400	20250314	143700	261132664	1749	1749	1749	1749	0
401	20250314	143600	261132664	1749	1749	1749	1749	98
402	20250314	143500	260961262	1752	1752	1752	1752	1
403	20250314	143400	260959510	1749	1749	1749	1749	0
404	20250314	143300	260959510	1749	1752	1752	1749	56
405	20250314	143200	260861558	1750	1746	1750	1746	501
406	20250314	143100	259986808	1754	1754	1754	1754	0
407	20250314	143000	259986808	1754	1754	1754	1754	0
408	20250314	142900	259986808	1754	1754	1754	1754	0
409	20250314	142800	259986808	1754	1754	1754	1754	0
410	20250314	142700	259986808	1754	1754	1754	1754	201
411	20250314	142600	259634254	1755	1755	1755	1755	150
412	20250314	142500	259371004	1756	1754	1756	1754	3256
413	20250314	142400	253656036	1754	1754	1754	1754	200
414	20250314	142300	253305236	1754	1754	1754	1754	0
415	20250314	142200	253305236	1754	1754	1754	1754	0
416	20250314	142100	253305236	1754	1754	1754	1754	1
417	20250314	142000	253303482	1750	1750	1750	1750	299
418	20250314	141900	252780232	1755	1755	1755	1755	30
419	20250314	141800	252727582	1755	1756	1756	1749	3454
420	20250314	141700	246676173	1756	1756	1756	1756	0
421	20250314	141600	246676173	1756	1756	1756	1756	1
422	20250314	141500	246674417	1756	1756	1756	1756	3
423	20250314	141400	246669149	1756	1754	1756	1754	4002
424	20250314	141300	239641926	1754	1754	1754	1754	1
425	20250314	141200	239640172	1754	1754	1754	1754	2
426	20250314	141100	239636664	1754	1754	1754	1754	500
427	20250314	141000	238759664	1754	1754	1754	1754	110
428	20250314	140900	238566724	1754	1754	1754	1754	33
429	20250314	140800	238508842	1754	1752	1754	1752	308
430	20250314	140700	237969010	1752	1752	1752	1752	308
431	20250314	140600	237429394	1752	1746	1752	1745	3608
432	20250314	140500	231118279	1750	1747	1750	1747	95
433	20250314	140400	230952242	1752	1752	1752	1752	0
434	20250314	140300	230952242	1752	1752	1752	1752	0
435	20250314	140200	230952242	1752	1752	1752	1752	0
436	20250314	140100	230952242	1752	1752	1752	1752	85
437	20250314	140000	230803322	1752	1749	1752	1749	59
438	20250314	135900	230700128	1747	1747	1747	1747	1028
439	20250314	135800	228904212	1744	1745	1745	1744	730
440	20250314	135700	227630991	1747	1747	1747	1747	100
441	20250314	135600	227456291	1747	1747	1747	1747	200
442	20250314	135500	227106891	1747	1746	1747	1745	132
443	20250314	135400	226876472	1747	1747	1747	1747	0
444	20250314	135300	226876472	1747	1747	1747	1747	66
445	20250314	135200	226761170	1747	1750	1752	1747	31
446	20250314	135100	226706998	1752	1752	1752	1752	0
447	20250314	135000	226706998	1752	1752	1752	1752	0
448	20250314	134900	226706998	1752	1752	1752	1752	4
449	20250314	134800	226699990	1752	1752	1752	1752	0
450	20250314	134700	226699990	1752	1752	1752	1752	1
451	20250314	134600	226698238	1752	1752	1752	1752	0
452	20250314	134500	226698238	1752	1752	1752	1752	0
453	20250314	134400	226698238	1752	1752	1752	1752	0
454	20250314	134300	226698238	1752	1752	1752	1752	0
455	20250314	134200	226698238	1752	1752	1752	1752	0
456	20250314	134100	226698238	1752	1752	1752	1752	1
457	20250314	134000	226696486	1750	1750	1750	1750	1
458	20250314	133900	226694736	1752	1754	1754	1752	2
459	20250314	133800	226691230	1749	1749	1749	1748	4275
460	20250314	133700	219216391	1754	1749	1754	1748	1108
461	20250314	133600	217279459	1752	1752	1752	1752	0
462	20250314	133500	217279459	1752	1749	1752	1749	3
463	20250314	133400	217274209	1754	1754	1754	1754	1
464	20250314	133300	217272455	1750	1750	1750	1750	0
465	20250314	133200	217272455	1750	1750	1750	1750	216
466	20250314	133100	216894455	1754	1754	1754	1754	0
467	20250314	133000	216894455	1754	1750	1754	1750	40
468	20250314	132900	216824419	1750	1750	1750	1750	2500
469	20250314	132800	212449419	1751	1751	1751	1751	500
470	20250314	132700	211573919	1751	1752	1752	1751	601
471	20250314	132600	210521477	1753	1753	1753	1753	39
472	20250314	132500	210453110	1754	1754	1754	1753	125
473	20250314	132400	210233974	1755	1755	1755	1755	240
474	20250314	132300	209812774	1756	1758	1758	1756	23
475	20250314	132200	209772384	1758	1758	1758	1758	1
476	20250314	132100	209770626	1758	1755	1758	1755	3315
477	20250314	132000	203950566	1755	1755	1755	1755	0
478	20250314	131900	203950566	1755	1755	1755	1755	2
479	20250314	131800	203947056	1755	1755	1755	1755	1
480	20250314	131700	203945301	1755	1752	1755	1752	1478
481	20250314	131600	201354150	1752	1752	1752	1752	3
482	20250314	131500	201348894	1752	1752	1752	1752	239
483	20250314	131400	200930166	1752	1751	1752	1751	35
484	20250314	131300	200868876	1752	1752	1752	1752	50
485	20250314	131200	200781276	1752	1748	1752	1748	2038
486	20250314	131100	197218052	1747	1747	1747	1747	0
487	20250314	131000	197218052	1747	1748	1748	1747	207
488	20250314	130900	196856346	1748	1748	1748	1748	0
489	20250314	130800	196856346	1748	1748	1748	1748	50
490	20250314	130700	196768946	1748	1748	1748	1748	0
491	20250314	130600	196768946	1748	1748	1748	1748	0
492	20250314	130500	196768946	1748	1748	1748	1748	0
493	20250314	130400	196768946	1748	1748	1748	1748	0
494	20250314	130300	196768946	1748	1748	1748	1748	0
495	20250314	130200	196768946	1748	1748	1748	1748	0
496	20250314	130100	196768946	1748	1748	1748	1748	35
497	20250314	130000	196707766	1752	1751	1752	1748	2505
498	20250314	125900	192327951	1752	1752	1752	1752	0
499	20250314	125800	192327951	1752	1752	1752	1752	1
500	20250314	125700	192326199	1753	1753	1753	1753	0
501	20250314	125600	192326199	1753	1753	1753	1753	0
502	20250314	125500	192326199	1753	1753	1753	1753	1
503	20250314	125400	192324446	1751	1751	1751	1751	499
504	20250314	125300	191450697	1753	1751	1753	1751	23
505	20250314	125200	191410422	1753	1752	1753	1752	502
506	20250314	125100	190530471	1752	1752	1752	1752	44
507	20250314	125000	190453383	1753	1753	1753	1753	0
508	20250314	124900	190453383	1753	1753	1753	1753	200
509	20250314	124800	190102783	1753	1753	1753	1753	15
510	20250314	124700	190076488	1755	1755	1755	1755	0
511	20250314	124600	190076488	1755	1756	1756	1755	2
512	20250314	124500	190072977	1756	1756	1756	1756	0
513	20250314	124400	190072977	1756	1756	1756	1756	10
514	20250314	124300	190055417	1753	1753	1753	1753	40
515	20250314	124200	189985297	1756	1756	1756	1756	0
516	20250314	124100	189985297	1756	1756	1756	1756	0
517	20250314	124000	189985297	1756	1756	1756	1756	2
518	20250314	123900	189981785	1756	1756	1756	1756	0
519	20250314	123800	189981785	1756	1756	1756	1756	33
520	20250314	123700	189923837	1756	1756	1756	1756	4
521	20250314	123600	189916813	1750	1747	1750	1747	738
522	20250314	123500	188626000	1750	1756	1756	1750	493
523	20250314	123400	187763238	1750	1756	1756	1750	2116
524	20250314	123300	184060082	1751	1754	1756	1751	383
525	20250314	123200	183389417	1754	1755	1755	1754	13
526	20250314	123100	183366610	1758	1758	1758	1758	0
527	20250314	123000	183366610	1758	1752	1758	1751	104
528	20250314	122900	183184477	1758	1754	1758	1754	4832
529	20250314	122800	174704032	1754	1754	1754	1754	0
530	20250314	122700	174704032	1754	1754	1754	1754	0
531	20250314	122600	174704032	1754	1754	1754	1754	2
532	20250314	122500	174700524	1755	1755	1755	1755	0
533	20250314	122400	174700524	1755	1755	1755	1755	0
534	20250314	122300	174700524	1755	1755	1755	1755	0
535	20250314	122200	174700524	1755	1755	1755	1755	0
536	20250314	122100	174700524	1755	1755	1755	1755	5
537	20250314	122000	174691749	1755	1755	1755	1755	1140
538	20250314	121900	172691049	1755	1755	1755	1755	0
539	20250314	121800	172691049	1755	1755	1755	1755	0
540	20250314	121700	172691049	1755	1745	1755	1744	184
541	20250314	121600	172369720	1744	1747	1747	1744	501
542	20250314	121500	171495842	1747	1747	1747	1747	1
543	20250314	121400	171494095	1746	1746	1746	1746	419
544	20250314	121300	170762521	1748	1750	1750	1748	62
545	20250314	121200	170654129	1750	1750	1750	1750	0
546	20250314	121100	170654129	1750	1746	1755	1746	289
547	20250314	121000	170146963	1755	1755	1755	1755	0
548	20250314	120900	170146963	1755	1755	1755	1755	0
549	20250314	120800	170146963	1755	1755	1755	1755	0
550	20250314	120700	170146963	1755	1755	1755	1755	0
551	20250314	120600	170146963	1755	1755	1755	1755	3
552	20250314	120500	170141698	1750	1752	1752	1750	105
553	20250314	120400	169957938	1755	1755	1755	1755	1
554	20250314	120300	169956183	1744	1750	1750	1744	600
555	20250314	120200	168907389	1756	1756	1756	1756	0
556	20250314	120100	168907389	1756	1755	1756	1755	46
557	20250314	120000	168826647	1755	1755	1756	1755	475
558	20250314	115900	167993004	1755	1755	1755	1755	25
559	20250314	115800	167949129	1755	1756	1756	1750	2018
560	20250314	115700	164417381	1756	1755	1756	1751	1335
561	20250314	115600	162077017	1756	1756	1756	1756	0
562	20250314	115500	162077017	1756	1756	1756	1756	0
563	20250314	115400	162077017	1756	1756	1756	1756	0
564	20250314	115300	162077017	1756	1756	1756	1756	0
565	20250314	115200	162077017	1756	1754	1756	1751	340
566	20250314	115100	161481654	1757	1752	1757	1752	3
567	20250314	115000	161476388	1757	1757	1757	1751	138
568	20250314	114900	161233933	1751	1757	1757	1751	38
569	20250314	114800	161167275	1757	1757	1758	1757	87
570	20250314	114700	161014415	1758	1758	1758	1758	72
571	20250314	114600	160887839	1758	1758	1758	1758	4
572	20250314	114500	160880807	1758	1757	1758	1754	651
573	20250314	114400	159737032	1757	1752	1757	1752	1284
574	20250314	114300	157483890	1752	1752	1752	1752	1
575	20250314	114200	157482138	1752	1751	1752	1750	1304
576	20250314	114100	155199030	1751	1751	1751	1751	0
577	20250314	114000	155199030	1751	1750	1751	1750	585
578	20250314	113900	154175277	1751	1751	1751	1751	3
579	20250314	113800	154170024	1750	1751	1752	1750	692
580	20250314	113700	152959010	1752	1750	1752	1750	1813
581	20250314	113600	149785257	1750	1750	1750	1750	1301
582	20250314	113500	147508507	1750	1750	1750	1750	62
583	20250314	113400	147400007	1750	1750	1750	1744	448
584	20250314	113300	146616058	1750	1750	1750	1750	2
585	20250314	113200	146612558	1750	1751	1751	1749	8
586	20250314	113100	146598559	1751	1751	1751	1751	3
587	20250314	113000	146593306	1750	1748	1751	1748	1835
588	20250314	112900	143384089	1748	1744	1748	1744	577
589	20250314	112800	142376384	1744	1742	1744	1742	224
590	20250314	112700	141986066	1742	1742	1742	1742	0
591	20250314	112600	141986066	1742	1742	1742	1740	55
592	20250314	112500	141890268	1742	1735	1742	1735	5478
593	20250314	112400	132377098	1735	1735	1735	1733	1173
594	20250314	112300	130342281	1735	1734	1735	1734	14
595	20250314	112200	130317992	1735	1735	1735	1735	155
596	20250314	112100	130049067	1726	1734	1734	1726	45
597	20250314	112000	129971358	1735	1735	1735	1735	0
598	20250314	111900	129971358	1735	1735	1735	1735	0
599	20250314	111800	129971358	1735	1735	1735	1735	500
600	20250314	111700	129103858	1735	1735	1735	1735	0
601	20250314	111600	129103858	1735	1735	1735	1735	803
602	20250314	111500	127710653	1736	1734	1736	1730	7581
603	20250314	111400	114595471	1736	1736	1736	1736	0
604	20250314	111300	114595471	1736	1736	1736	1736	108
605	20250314	111200	114407983	1735	1735	1735	1735	600
606	20250314	111100	113366983	1735	1735	1735	1735	0
607	20250314	111000	113366983	1735	1735	1735	1735	0
608	20250314	110900	113366983	1735	1735	1735	1727	202
609	20250314	110800	113016521	1735	1735	1735	1735	0
610	20250314	110700	113016521	1735	1735	1735	1735	11
611	20250314	110600	112997436	1728	1728	1728	1728	1074
612	20250314	110500	111141564	1735	1735	1735	1735	31
613	20250314	110400	111087779	1735	1735	1735	1735	1
614	20250314	110300	111086044	1736	1736	1736	1736	148
615	20250314	110200	110829116	1737	1737	1737	1737	0
616	20250314	110100	110829116	1737	1734	1737	1728	287
617	20250314	110000	110331812	1735	1735	1735	1735	0
618	20250314	105900	110331812	1735	1735	1735	1735	0
619	20250314	105800	110331812	1735	1735	1735	1735	15
620	20250314	105700	110305787	1734	1734	1734	1734	1
621	20250314	105600	110304053	1735	1735	1735	1735	1384
622	20250314	105500	107902813	1735	1734	1735	1734	2
623	20250314	105400	107899344	1734	1734	1734	1734	1086
624	20250314	105300	106016220	1734	1734	1734	1734	300
625	20250314	105200	105496020	1730	1730	1730	1730	1
626	20250314	105100	105494290	1734	1734	1734	1734	0
627	20250314	105000	105494290	1734	1734	1734	1734	2
628	20250314	104900	105490822	1734	1735	1735	1734	30
629	20250314	104800	105438774	1729	1730	1735	1729	2109
630	20250314	104700	101792095	1730	1730	1730	1730	1
631	20250314	104600	101790365	1736	1736	1736	1736	9
632	20250314	104500	101774741	1737	1737	1737	1737	0
633	20250314	104400	101774741	1737	1736	1737	1736	3
634	20250314	104300	101769532	1738	1738	1738	1738	0
635	20250314	104200	101769532	1738	1738	1738	1738	0
636	20250314	104100	101769532	1738	1738	1738	1738	0
637	20250314	104000	101769532	1738	1738	1738	1738	0
638	20250314	103900	101769532	1738	1738	1738	1738	3
639	20250314	103800	101764318	1739	1739	1739	1739	0
640	20250314	103700	101764318	1739	1739	1739	1739	0
641	20250314	103600	101764318	1739	1739	1739	1739	0
642	20250314	103500	101764318	1739	1739	1739	1739	5
643	20250314	103400	101755623	1740	1739	1740	1739	5
644	20250314	103300	101746927	1739	1739	1739	1739	68
645	20250314	103200	101628675	1739	1739	1739	1739	0
646	20250314	103100	101628675	1739	1740	1740	1739	90
647	20250314	103000	101472159	1740	1740	1740	1740	2
648	20250314	102900	101468679	1740	1736	1740	1725	2879
649	20250314	102800	96499996	1736	1736	1736	1736	0
650	20250314	102700	96499996	1736	1736	1736	1736	1
651	20250314	102600	96498260	1736	1736	1736	1730	22
652	20250314	102500	96460080	1728	1728	1728	1728	1000
653	20250314	102400	94732080	1736	1736	1736	1736	0
654	20250314	102300	94732080	1736	1736	1736	1736	0
655	20250314	102200	94732080	1736	1736	1736	1736	2
656	20250314	102100	94728608	1744	1743	1744	1727	289
657	20250314	102000	94227820	1746	1746	1746	1746	2
658	20250314	101900	94224328	1746	1738	1746	1738	33
659	20250314	101800	94166718	1738	1739	1746	1726	2088
660	20250314	101700	90551676	1746	1739	1746	1739	301
661	20250314	101600	90028144	1739	1739	1739	1739	10
662	20250314	101500	90010754	1739	1739	1739	1739	0
663	20250314	101400	90010754	1739	1739	1739	1739	0
664	20250314	101300	90010754	1739	1739	1739	1739	0
665	20250314	101200	90010754	1739	1739	1739	1739	0
666	20250314	101100	90010754	1739	1739	1739	1739	100
667	20250314	101000	89836854	1739	1738	1739	1736	202
668	20250314	100900	89486145	1739	1739	1740	1738	680
669	20250314	100800	88304015	1740	1746	1746	1740	1437
670	20250314	100700	85800894	1746	1746	1746	1746	2
671	20250314	100600	85797402	1746	1746	1746	1746	1
672	20250314	100500	85795656	1746	1746	1746	1746	0
673	20250314	100400	85795656	1746	1746	1746	1746	0
674	20250314	100300	85795656	1746	1746	1746	1746	0
675	20250314	100200	85795656	1746	1746	1746	1746	0
676	20250314	100100	85795656	1746	1746	1746	1746	1
677	20250314	100000	85793910	1746	1746	1746	1746	7
678	20250314	095900	85781688	1746	1746	1746	1746	0
679	20250314	095800	85781688	1746	1746	1746	1746	2
680	20250314	095700	85778196	1746	1746	1746	1746	2
681	20250314	095600	85774704	1746	1746	1746	1746	0
682	20250314	095500	85774704	1746	1745	1746	1745	46
683	20250314	095400	85694432	1745	1740	1745	1740	205
684	20250314	095300	85337138	1740	1740	1740	1740	0
685	20250314	095200	85337138	1740	1740	1740	1740	0
686	20250314	095100	85337138	1740	1744	1744	1740	3
687	20250314	095000	85331914	1744	1744	1744	1744	0
688	20250314	094900	85331914	1744	1740	1744	1740	103
689	20250314	094800	85152690	1744	1733	1744	1731	1414
690	20250314	094700	82704549	1745	1745	1745	1745	4
691	20250314	094600	82697569	1739	1745	1745	1733	1944
692	20250314	094500	79327821	1745	1745	1745	1745	2
693	20250314	094400	79324331	1745	1745	1745	1745	0
694	20250314	094300	79324331	1745	1742	1745	1733	1001
695	20250314	094200	77586777	1745	1745	1745	1745	47
696	20250314	094100	77504762	1745	1745	1745	1745	0
697	20250314	094000	77504762	1745	1745	1745	1745	0
698	20250314	093900	77504762	1745	1738	1745	1738	21
699	20250314	093800	77468222	1738	1738	1745	1738	116
700	20250314	093700	77266607	1746	1744	1746	1739	240
701	20250314	093600	76849117	1745	1747	1747	1745	6
702	20250314	093500	76838642	1749	1749	1749	1749	0
703	20250314	093400	76838642	1749	1747	1749	1747	2
704	20250314	093300	76835146	1750	1750	1750	1750	1
705	20250314	093200	76833396	1750	1750	1750	1750	100
706	20250314	093100	76658396	1742	1745	1750	1742	18
707	20250314	093000	76627009	1742	1745	1745	1742	167
708	20250314	092900	76335886	1745	1751	1752	1745	274
709	20250314	092800	75857126	1751	1757	1758	1751	1003
710	20250314	092700	74097044	1757	1750	1757	1750	6621
711	20250314	092600	62480311	1749	1749	1749	1747	465
712	20250314	092500	61667052	1747	1746	1747	1746	112
713	20250314	092400	61471443	1746	1745	1746	1745	243
714	20250314	092300	61047265	1740	1734	1740	1733	6915
715	20250314	092200	49054034	1736	1736	1736	1736	62
716	20250314	092100	48946402	1736	1736	1736	1736	10
717	20250314	092000	48929042	1736	1734	1737	1729	302
718	20250314	091900	48406504	1737	1736	1737	1736	60
719	20250314	091800	48302300	1737	1737	1737	1737	0
720	20250314	091700	48302300	1737	1737	1737	1737	1
721	20250314	091600	48300563	1729	1732	1732	1729	1691
722	20250314	091500	45374337	1739	1740	1740	1732	811
723	20250314	091400	43969324	1733	1733	1733	1733	0
724	20250314	091300	43969324	1733	1733	1733	1733	187
725	20250314	091200	43645253	1733	1744	1744	1733	608
726	20250314	091100	42590934	1746	1746	1746	1746	0
727	20250314	091000	42590934	1746	1742	1746	1742	30
728	20250314	090900	42538668	1742	1742	1742	1738	69
729	20250314	090800	42418575	1742	1741	1742	1741	224
730	20250314	090700	42028470	1741	1738	1741	1738	6914
731	20250314	090600	29998803	1738	1731	1738	1731	220
732	20250314	090500	29617323	1729	1721	1729	1720	2122
733	20250314	090400	25960120	1723	1717	1723	1717	138
734	20250314	090300	25723048	1724	1714	1724	1714	152
735	20250314	090200	25462500	1712	1720	1725	1712	121
736	20250314	090100	25254375	1720	1712	1720	1712	5107
737	20250314	090000	16510448	1700	1700	1700	1700	9708