KissMeData/044960/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	193100	760034025	4470	4470	4470	4470	4409
3	20250314	193000	760034025	4470	4470	4470	4470	0
4	20250314	192900	760034025	4470	4470	4470	4470	0
5	20250314	192800	760034025	4470	4470	4470	4470	0
6	20250314	192700	760034025	4470	4470	4470	4470	0
7	20250314	192600	760034025	4470	4470	4470	4470	0
8	20250314	192500	760034025	4470	4470	4470	4470	0
9	20250314	192400	760034025	4470	4470	4470	4470	0
10	20250314	192300	760034025	4470	4470	4470	4470	0
11	20250314	192200	760034025	4470	4470	4470	4470	0
12	20250314	192100	760034025	4470	4470	4470	4470	0
13	20250314	192000	760034025	4470	4470	4470	4470	0
14	20250314	191900	760034025	4470	4470	4470	4470	0
15	20250314	191800	760034025	4470	4470	4470	4470	0
16	20250314	191700	760034025	4470	4470	4470	4470	0
17	20250314	191600	760034025	4470	4470	4470	4470	0
18	20250314	191500	760034025	4470	4470	4470	4470	0
19	20250314	191400	760034025	4470	4470	4470	4470	0
20	20250314	191300	760034025	4470	4470	4470	4470	0
21	20250314	191200	760034025	4470	4470	4470	4470	0
22	20250314	191100	760034025	4470	4470	4470	4470	0
23	20250314	191000	760034025	4470	4470	4470	4470	0
24	20250314	190900	760034025	4470	4470	4470	4470	0
25	20250314	190800	760034025	4470	4470	4470	4470	0
26	20250314	190700	760034025	4470	4470	4470	4470	0
27	20250314	190600	760034025	4470	4470	4470	4470	0
28	20250314	190500	760034025	4470	4470	4470	4470	0
29	20250314	190400	760034025	4470	4470	4470	4470	0
30	20250314	190300	760034025	4470	4470	4470	4470	0
31	20250314	190200	760034025	4470	4470	4470	4470	0
32	20250314	190100	760034025	4470	4470	4470	4470	4409
33	20250314	190000	760034025	4470	4470	4470	4470	0
34	20250314	185900	760034025	4470	4470	4470	4470	0
35	20250314	185800	760034025	4470	4470	4470	4470	0
36	20250314	185700	760034025	4470	4470	4470	4470	0
37	20250314	185600	760034025	4470	4470	4470	4470	0
38	20250314	185500	760034025	4470	4470	4470	4470	0
39	20250314	185400	760034025	4470	4470	4470	4470	0
40	20250314	185300	760034025	4470	4470	4470	4470	0
41	20250314	185200	760034025	4470	4470	4470	4470	0
42	20250314	185100	760034025	4470	4470	4470	4470	0
43	20250314	185000	760034025	4470	4470	4470	4470	0
44	20250314	184900	760034025	4470	4470	4470	4470	0
45	20250314	184800	760034025	4470	4470	4470	4470	0
46	20250314	184700	760034025	4470	4470	4470	4470	0
47	20250314	184600	760034025	4470	4470	4470	4470	0
48	20250314	184500	760034025	4470	4470	4470	4470	0
49	20250314	184400	760034025	4470	4470	4470	4470	0
50	20250314	184300	760034025	4470	4470	4470	4470	0
51	20250314	184200	760034025	4470	4470	4470	4470	0
52	20250314	184100	760034025	4470	4470	4470	4470	0
53	20250314	184000	760034025	4470	4470	4470	4470	0
54	20250314	183900	760034025	4470	4470	4470	4470	0
55	20250314	183800	760034025	4470	4470	4470	4470	0
56	20250314	183700	760034025	4470	4470	4470	4470	0
57	20250314	183600	760034025	4470	4470	4470	4470	0
58	20250314	183500	760034025	4470	4470	4470	4470	0
59	20250314	183400	760034025	4470	4470	4470	4470	0
60	20250314	183300	760034025	4470	4470	4470	4470	0
61	20250314	183200	760034025	4470	4470	4470	4470	0
62	20250314	183100	760034025	4470	4470	4470	4470	4409
63	20250314	183000	760034025	4470	4470	4470	4470	0
64	20250314	182900	760034025	4470	4470	4470	4470	0
65	20250314	182800	760034025	4470	4470	4470	4470	0
66	20250314	182700	760034025	4470	4470	4470	4470	0
67	20250314	182600	760034025	4470	4470	4470	4470	0
68	20250314	182500	760034025	4470	4470	4470	4470	0
69	20250314	182400	760034025	4470	4470	4470	4470	0
70	20250314	182300	760034025	4470	4470	4470	4470	0
71	20250314	182200	760034025	4470	4470	4470	4470	0
72	20250314	182100	760034025	4470	4470	4470	4470	0
73	20250314	182000	760034025	4470	4470	4470	4470	0
74	20250314	181900	760034025	4470	4470	4470	4470	0
75	20250314	181800	760034025	4470	4470	4470	4470	0
76	20250314	181700	760034025	4470	4470	4470	4470	0
77	20250314	181600	760034025	4470	4470	4470	4470	0
78	20250314	181500	760034025	4470	4470	4470	4470	0
79	20250314	181400	760034025	4470	4470	4470	4470	0
80	20250314	181300	760034025	4470	4470	4470	4470	0
81	20250314	181200	760034025	4470	4470	4470	4470	0
82	20250314	181100	760034025	4470	4470	4470	4470	0
83	20250314	181000	760034025	4470	4470	4470	4470	0
84	20250314	180900	760034025	4470	4470	4470	4470	0
85	20250314	180800	760034025	4470	4470	4470	4470	0
86	20250314	180700	760034025	4470	4470	4470	4470	0
87	20250314	180600	760034025	4470	4470	4470	4470	0
88	20250314	180500	760034025	4470	4470	4470	4470	0
89	20250314	180400	760034025	4470	4470	4470	4470	0
90	20250314	180300	760034025	4470	4470	4470	4470	0
91	20250314	180200	760034025	4470	4470	4470	4470	0
92	20250314	180100	760034025	4470	4470	4470	4470	4409
93	20250314	180000	760034025	4470	4470	4470	4470	0
94	20250314	175900	760034025	4470	4470	4470	4470	0
95	20250314	175800	760034025	4470	4470	4470	4470	0
96	20250314	175700	760034025	4470	4470	4470	4470	0
97	20250314	175600	760034025	4470	4470	4470	4470	0
98	20250314	175500	760034025	4470	4470	4470	4470	0
99	20250314	175400	760034025	4470	4470	4470	4470	0
100	20250314	175300	760034025	4470	4470	4470	4470	0
101	20250314	175200	760034025	4470	4470	4470	4470	0
102	20250314	175100	760034025	4470	4470	4470	4470	0
103	20250314	175000	760034025	4470	4470	4470	4470	0
104	20250314	174900	760034025	4470	4470	4470	4470	0
105	20250314	174800	760034025	4470	4470	4470	4470	0
106	20250314	174700	760034025	4470	4470	4470	4470	0
107	20250314	174600	760034025	4470	4470	4470	4470	0
108	20250314	174500	760034025	4470	4470	4470	4470	0
109	20250314	174400	760034025	4470	4470	4470	4470	0
110	20250314	174300	760034025	4470	4470	4470	4470	0
111	20250314	174200	760034025	4470	4470	4470	4470	0
112	20250314	174100	760034025	4470	4470	4470	4470	0
113	20250314	174000	760034025	4470	4470	4470	4470	0
114	20250314	173900	760034025	4470	4470	4470	4470	0
115	20250314	173800	760034025	4470	4470	4470	4470	0
116	20250314	173700	760034025	4470	4470	4470	4470	0
117	20250314	173600	760034025	4470	4470	4470	4470	0
118	20250314	173500	760034025	4470	4470	4470	4470	0
119	20250314	173400	760034025	4470	4470	4470	4470	0
120	20250314	173300	760034025	4470	4470	4470	4470	0
121	20250314	173200	760034025	4470	4470	4470	4470	0
122	20250314	173100	760034025	4470	4470	4470	4470	4409
123	20250314	173000	760034025	4470	4470	4470	4470	0
124	20250314	172900	760034025	4470	4470	4470	4470	0
125	20250314	172800	760034025	4470	4470	4470	4470	0
126	20250314	172700	760034025	4470	4470	4470	4470	0
127	20250314	172600	760034025	4470	4470	4470	4470	0
128	20250314	172500	760034025	4470	4470	4470	4470	0
129	20250314	172400	760034025	4470	4470	4470	4470	0
130	20250314	172300	760034025	4470	4470	4470	4470	0
131	20250314	172200	760034025	4470	4470	4470	4470	0
132	20250314	172100	760034025	4470	4470	4470	4470	0
133	20250314	172000	760034025	4470	4470	4470	4470	0
134	20250314	171900	760034025	4470	4470	4470	4470	0
135	20250314	171800	760034025	4470	4470	4470	4470	0
136	20250314	171700	760034025	4470	4470	4470	4470	0
137	20250314	171600	760034025	4470	4470	4470	4470	0
138	20250314	171500	760034025	4470	4470	4470	4470	0
139	20250314	171400	760034025	4470	4470	4470	4470	0
140	20250314	171300	760034025	4470	4470	4470	4470	0
141	20250314	171200	760034025	4470	4470	4470	4470	0
142	20250314	171100	760034025	4470	4470	4470	4470	0
143	20250314	171000	760034025	4470	4470	4470	4470	0
144	20250314	170900	760034025	4470	4470	4470	4470	0
145	20250314	170800	760034025	4470	4470	4470	4470	0
146	20250314	170700	760034025	4470	4470	4470	4470	0
147	20250314	170600	760034025	4470	4470	4470	4470	0
148	20250314	170500	760034025	4470	4470	4470	4470	0
149	20250314	170400	760034025	4470	4470	4470	4470	0
150	20250314	170300	760034025	4470	4470	4470	4470	0
151	20250314	170200	760034025	4470	4470	4470	4470	0
152	20250314	170100	760034025	4470	4470	4470	4470	4409
153	20250314	170000	760034025	4470	4470	4470	4470	0
154	20250314	165900	760034025	4470	4470	4470	4470	0
155	20250314	165800	760034025	4470	4470	4470	4470	0
156	20250314	165700	760034025	4470	4470	4470	4470	0
157	20250314	165600	760034025	4470	4470	4470	4470	0
158	20250314	165500	760034025	4470	4470	4470	4470	0
159	20250314	165400	760034025	4470	4470	4470	4470	0
160	20250314	165300	760034025	4470	4470	4470	4470	0
161	20250314	165200	760034025	4470	4470	4470	4470	0
162	20250314	165100	760034025	4470	4470	4470	4470	0
163	20250314	165000	760034025	4470	4470	4470	4470	0
164	20250314	164900	760034025	4470	4470	4470	4470	0
165	20250314	164800	760034025	4470	4470	4470	4470	0
166	20250314	164700	760034025	4470	4470	4470	4470	0
167	20250314	164600	760034025	4470	4470	4470	4470	0
168	20250314	164500	760034025	4470	4470	4470	4470	0
169	20250314	164400	760034025	4470	4470	4470	4470	0
170	20250314	164300	760034025	4470	4470	4470	4470	0
171	20250314	164200	760034025	4470	4470	4470	4470	0
172	20250314	164100	760034025	4470	4470	4470	4470	0
173	20250314	164000	760034025	4470	4470	4470	4470	0
174	20250314	163900	760034025	4470	4470	4470	4470	0
175	20250314	163800	760034025	4470	4470	4470	4470	0
176	20250314	163700	760034025	4470	4470	4470	4470	0
177	20250314	163600	760034025	4470	4470	4470	4470	0
178	20250314	163500	760034025	4470	4470	4470	4470	0
179	20250314	163400	760034025	4470	4470	4470	4470	0
180	20250314	163300	760034025	4470	4470	4470	4470	0
181	20250314	163200	760034025	4470	4470	4470	4470	0
182	20250314	163100	760034025	4470	4470	4470	4470	4409
183	20250314	163000	760034025	4470	4470	4470	4470	0
184	20250314	162900	760034025	4470	4470	4470	4470	0
185	20250314	162800	760034025	4470	4470	4470	4470	0
186	20250314	162700	760034025	4470	4470	4470	4470	0
187	20250314	162600	760034025	4470	4470	4470	4470	0
188	20250314	162500	760034025	4470	4470	4470	4470	0
189	20250314	162400	760034025	4470	4470	4470	4470	0
190	20250314	162300	760034025	4470	4470	4470	4470	0
191	20250314	162200	760034025	4470	4470	4470	4470	0
192	20250314	162100	760034025	4470	4470	4470	4470	0
193	20250314	162000	760034025	4470	4470	4470	4470	0
194	20250314	161900	760034025	4470	4470	4470	4470	0
195	20250314	161800	760034025	4470	4470	4470	4470	0
196	20250314	161700	760034025	4470	4470	4470	4470	0
197	20250314	161600	760034025	4470	4470	4470	4470	0
198	20250314	161500	760034025	4470	4470	4470	4470	0
199	20250314	161400	760034025	4470	4470	4470	4470	0
200	20250314	161300	760034025	4470	4470	4470	4470	0
201	20250314	161200	760034025	4470	4470	4470	4470	0
202	20250314	161100	760034025	4470	4470	4470	4470	0
203	20250314	161000	760034025	4470	4470	4470	4470	0
204	20250314	160900	760034025	4470	4470	4470	4470	0
205	20250314	160800	760034025	4470	4470	4470	4470	0
206	20250314	160700	760034025	4470	4470	4470	4470	0
207	20250314	160600	760034025	4470	4470	4470	4470	0
208	20250314	160500	760034025	4470	4470	4470	4470	0
209	20250314	160400	760034025	4470	4470	4470	4470	0
210	20250314	160300	760034025	4470	4470	4470	4470	0
211	20250314	160200	760034025	4470	4470	4470	4470	0
212	20250314	160100	760034025	4470	4470	4470	4470	4409
213	20250314	160000	760034025	4470	4470	4470	4470	0
214	20250314	155900	760034025	4470	4470	4470	4470	0
215	20250314	155800	760034025	4470	4470	4470	4470	0
216	20250314	155700	760034025	4470	4470	4470	4470	0
217	20250314	155600	760034025	4470	4470	4470	4470	0
218	20250314	155500	760034025	4470	4470	4470	4470	0
219	20250314	155400	760034025	4470	4470	4470	4470	0
220	20250314	155300	760034025	4470	4470	4470	4470	0
221	20250314	155200	760034025	4470	4470	4470	4470	0
222	20250314	155100	760034025	4470	4470	4470	4470	0
223	20250314	155000	760034025	4470	4470	4470	4470	0
224	20250314	154900	760034025	4470	4470	4470	4470	0
225	20250314	154800	760034025	4470	4470	4470	4470	0
226	20250314	154700	760034025	4470	4470	4470	4470	0
227	20250314	154600	760034025	4470	4470	4470	4470	0
228	20250314	154500	760034025	4470	4470	4470	4470	0
229	20250314	154400	760034025	4470	4470	4470	4470	0
230	20250314	154300	760034025	4470	4470	4470	4470	0
231	20250314	154200	760034025	4470	4470	4470	4470	0
232	20250314	154100	760034025	4470	4470	4470	4470	0
233	20250314	154000	760034025	4470	4470	4470	4470	0
234	20250314	153900	760034025	4470	4470	4470	4470	0
235	20250314	153800	760034025	4470	4470	4470	4470	0
236	20250314	153700	760034025	4470	4470	4470	4470	0
237	20250314	153600	760034025	4470	4470	4470	4470	0
238	20250314	153500	760034025	4470	4470	4470	4470	0
239	20250314	153400	760034025	4470	4470	4470	4470	0
240	20250314	153300	760034025	4470	4470	4470	4470	0
241	20250314	153200	760034025	4470	4470	4470	4470	0
242	20250314	153100	760034025	4470	4470	4470	4470	4409
243	20250314	153000	760034025	4470	4470	4470	4470	4409
244	20250314	152900	740325795	4480	4480	4480	4480	0
245	20250314	152800	740325795	4480	4480	4480	4480	0
246	20250314	152700	740325795	4480	4480	4480	4480	0
247	20250314	152600	740325795	4480	4480	4480	4480	0
248	20250314	152500	740325795	4480	4480	4480	4480	0
249	20250314	152400	740325795	4480	4480	4480	4480	0
250	20250314	152300	740325795	4480	4480	4480	4480	0
251	20250314	152200	740325795	4480	4480	4480	4480	0
252	20250314	152100	740325795	4480	4480	4480	4480	0
253	20250314	152000	740325795	4480	4480	4480	4480	0
254	20250314	151900	740325795	4480	4480	4480	4465	29
255	20250314	151800	740196190	4470	4480	4480	4470	434
256	20250314	151700	738256150	4470	4470	4470	4470	50
257	20250314	151600	738032650	4485	4465	4485	4465	8
258	20250314	151500	737996830	4460	4475	4475	4460	616
259	20250314	151400	735246155	4485	4485	4485	4485	28
260	20250314	151300	735120575	4480	4480	4480	4480	0
261	20250314	151200	735120575	4480	4480	4480	4480	669
262	20250314	151100	732123455	4480	4480	4480	4480	10
263	20250314	151000	732078655	4480	4480	4480	4480	134
264	20250314	150900	731478335	4485	4485	4485	4485	0
265	20250314	150800	731478335	4485	4485	4485	4485	2049
266	20250314	150700	722288570	4485	4485	4485	4485	2
267	20250314	150600	722279600	4485	4485	4485	4485	53
268	20250314	150500	722041895	4480	4485	4485	4480	52
269	20250314	150400	721808680	4485	4485	4490	4480	490
270	20250314	150300	719609900	4490	4490	4495	4485	219
271	20250314	150200	718626605	4490	4495	4495	4490	388
272	20250314	150100	716882560	4495	4490	4495	4490	601
273	20250314	150000	714181680	4490	4480	4490	4480	901
274	20250314	145900	710137815	4475	4465	4475	4465	446
275	20250314	145800	708144475	4460	4455	4460	4455	1138
276	20250314	145700	703071885	4450	4450	4450	4450	0
277	20250314	145600	703071885	4450	4450	4450	4450	3
278	20250314	145500	703058535	4435	4435	4435	4435	0
279	20250314	145400	703058535	4435	4435	4435	4435	0
280	20250314	145300	703058535	4435	4435	4435	4435	22
281	20250314	145200	702960965	4455	4455	4455	4455	0
282	20250314	145100	702960965	4455	4455	4455	4455	0
283	20250314	145000	702960965	4455	4455	4455	4455	100
284	20250314	144900	702515465	4455	4455	4455	4455	0
285	20250314	144800	702515465	4455	4455	4455	4455	100
286	20250314	144700	702069965	4435	4435	4435	4435	0
287	20250314	144600	702069965	4435	4435	4435	4435	0
288	20250314	144500	702069965	4435	4435	4435	4435	0
289	20250314	144400	702069965	4435	4435	4435	4435	0
290	20250314	144300	702069965	4435	4435	4435	4435	34
291	20250314	144200	701919175	4430	4430	4430	4430	0
292	20250314	144100	701919175	4430	4450	4450	4430	247
293	20250314	144000	700823560	4455	4455	4455	4455	0
294	20250314	143900	700823560	4455	4455	4455	4455	0
295	20250314	143800	700823560	4455	4455	4455	4455	0
296	20250314	143700	700823560	4455	4455	4455	4455	0
297	20250314	143600	700823560	4455	4455	4455	4455	79
298	20250314	143500	700471615	4450	4450	4450	4450	500
299	20250314	143400	698246615	4450	4450	4450	4450	0
300	20250314	143300	698246615	4450	4450	4450	4450	0
301	20250314	143200	698246615	4450	4450	4450	4450	0
302	20250314	143100	698246615	4450	4450	4450	4450	0
303	20250314	143000	698246615	4450	4450	4450	4450	0
304	20250314	142900	698246615	4450	4450	4450	4450	0
305	20250314	142800	698246615	4450	4445	4450	4445	256
306	20250314	142700	697108415	4445	4445	4445	4445	25
307	20250314	142600	696997290	4445	4445	4445	4445	69
308	20250314	142500	696690585	4445	4445	4445	4445	10
309	20250314	142400	696646135	4445	4445	4445	4445	20
310	20250314	142300	696557235	4445	4445	4445	4445	0
311	20250314	142200	696557235	4445	4445	4445	4445	0
312	20250314	142100	696557235	4445	4445	4445	4445	201
313	20250314	142000	695663790	4450	4450	4450	4450	1
314	20250314	141900	695659340	4445	4445	4445	4445	2078
315	20250314	141800	686422630	4445	4445	4445	4445	10
316	20250314	141700	686378180	4445	4445	4445	4445	0
317	20250314	141600	686378180	4445	4445	4445	4445	0
318	20250314	141500	686378180	4445	4445	4445	4445	0
319	20250314	141400	686378180	4445	4445	4445	4445	0
320	20250314	141300	686378180	4445	4440	4445	4440	92
321	20250314	141200	685969410	4440	4440	4440	4440	0
322	20250314	141100	685969410	4440	4440	4440	4440	0
323	20250314	141000	685969410	4440	4440	4440	4440	0
324	20250314	140900	685969410	4440	4440	4440	4440	0
325	20250314	140800	685969410	4440	4440	4440	4440	368
326	20250314	140700	684335490	4440	4440	4440	4440	0
327	20250314	140600	684335490	4440	4440	4440	4440	99
328	20250314	140500	683895930	4445	4440	4445	4440	77
329	20250314	140400	683553670	4450	4450	4450	4450	0
330	20250314	140300	683553670	4450	4450	4450	4450	0
331	20250314	140200	683553670	4450	4445	4450	4445	211
332	20250314	140100	682615770	4445	4445	4445	4445	1
333	20250314	140000	682611325	4430	4430	4430	4430	0
334	20250314	135900	682611325	4430	4430	4430	4430	0
335	20250314	135800	682611325	4430	4430	4430	4430	0
336	20250314	135700	682611325	4430	4430	4430	4430	0
337	20250314	135600	682611325	4430	4430	4430	4430	500
338	20250314	135500	680396325	4450	4450	4450	4450	3
339	20250314	135400	680382975	4430	4430	4430	4430	10
340	20250314	135300	680338675	4430	4430	4430	4430	0
341	20250314	135200	680338675	4430	4430	4430	4430	0
342	20250314	135100	680338675	4430	4430	4430	4430	269
343	20250314	135000	679147005	4450	4450	4450	4450	0
344	20250314	134900	679147005	4450	4450	4450	4450	0
345	20250314	134800	679147005	4450	4450	4450	4450	0
346	20250314	134700	679147005	4450	4450	4450	4450	1
347	20250314	134600	679142555	4430	4430	4430	4430	71
348	20250314	134500	678828025	4430	4430	4430	4430	195
349	20250314	134400	677964175	4435	4435	4435	4435	100
350	20250314	134300	677520675	4435	4435	4435	4435	23
351	20250314	134200	677418670	4450	4450	4450	4450	30
352	20250314	134100	677285170	4450	4450	4450	4450	0
353	20250314	134000	677285170	4450	4450	4450	4450	75
354	20250314	133900	676951420	4435	4435	4435	4435	0
355	20250314	133800	676951420	4435	4435	4435	4435	150
356	20250314	133700	676286170	4440	4440	4440	4440	300
357	20250314	133600	674954170	4440	4440	4440	4440	0
358	20250314	133500	674954170	4440	4440	4440	4440	0
359	20250314	133400	674954170	4440	4440	4440	4440	5
360	20250314	133300	674931970	4455	4455	4455	4455	0
361	20250314	133200	674931970	4455	4455	4455	4455	1
362	20250314	133100	674927515	4455	4455	4455	4455	0
363	20250314	133000	674927515	4455	4455	4455	4455	0
364	20250314	132900	674927515	4455	4455	4455	4435	7
365	20250314	132800	674896430	4450	4440	4450	4440	14
366	20250314	132700	674834160	4440	4440	4440	4440	0
367	20250314	132600	674834160	4440	4440	4440	4440	324
368	20250314	132500	673395600	4460	4460	4460	4460	0
369	20250314	132400	673395600	4460	4460	4460	4460	0
370	20250314	132300	673395600	4460	4460	4460	4460	0
371	20250314	132200	673395600	4460	4460	4460	4460	5
372	20250314	132100	673373300	4460	4460	4460	4460	0
373	20250314	132000	673373300	4460	4460	4460	4460	0
374	20250314	131900	673373300	4460	4460	4460	4460	0
375	20250314	131800	673373300	4460	4460	4460	4460	0
376	20250314	131700	673373300	4460	4460	4460	4460	0
377	20250314	131600	673373300	4460	4460	4460	4460	0
378	20250314	131500	673373300	4460	4440	4460	4440	5
379	20250314	131400	673351080	4440	4450	4450	4440	79
380	20250314	131300	673000305	4450	4460	4460	4450	1483
381	20250314	131200	666400125	4470	4470	4470	4470	0
382	20250314	131100	666400125	4470	4470	4470	4470	0
383	20250314	131000	666400125	4470	4470	4470	4470	0
384	20250314	130900	666400125	4470	4450	4470	4445	30
385	20250314	130800	666266740	4470	4470	4470	4470	29
386	20250314	130700	666137110	4465	4460	4465	4460	171
387	20250314	130600	665374040	4460	4460	4460	4460	11
388	20250314	130500	665324980	4465	4465	4465	4465	0
389	20250314	130400	665324980	4465	4465	4465	4465	1
390	20250314	130300	665320515	4450	4450	4450	4450	0
391	20250314	130200	665320515	4450	4450	4450	4450	0
392	20250314	130100	665320515	4450	4450	4450	4450	0
393	20250314	130000	665320515	4450	4450	4450	4450	0
394	20250314	125900	665320515	4450	4450	4450	4450	500
395	20250314	125800	663095515	4450	4450	4450	4450	0
396	20250314	125700	663095515	4450	4450	4450	4450	300
397	20250314	125600	661760515	4450	4450	4450	4450	130
398	20250314	125500	661182015	4465	4465	4465	4465	0
399	20250314	125400	661182015	4465	4465	4465	4465	0
400	20250314	125300	661182015	4465	4465	4465	4465	0
401	20250314	125200	661182015	4465	4455	4465	4455	300
402	20250314	125100	659842555	4450	4450	4450	4450	0
403	20250314	125000	659842555	4450	4450	4450	4450	0
404	20250314	124900	659842555	4450	4450	4450	4450	0
405	20250314	124800	659842555	4450	4450	4450	4450	0
406	20250314	124700	659842555	4450	4450	4450	4450	165
407	20250314	124600	659108305	4450	4450	4450	4450	0
408	20250314	124500	659108305	4450	4450	4450	4450	12
409	20250314	124400	659054905	4455	4455	4455	4455	0
410	20250314	124300	659054905	4455	4455	4455	4455	1
411	20250314	124200	659050450	4455	4455	4455	4455	329
412	20250314	124100	657584755	4455	4455	4455	4455	0
413	20250314	124000	657584755	4455	4455	4455	4455	0
414	20250314	123900	657584755	4455	4455	4455	4455	0
415	20250314	123800	657584755	4455	4455	4455	4455	0
416	20250314	123700	657584755	4455	4455	4455	4455	0
417	20250314	123600	657584755	4455	4455	4455	4455	0
418	20250314	123500	657584755	4455	4455	4455	4455	0
419	20250314	123400	657584755	4455	4455	4455	4455	0
420	20250314	123300	657584755	4455	4460	4460	4455	17
421	20250314	123200	657508970	4450	4455	4455	4450	180
422	20250314	123100	656707965	4465	4465	4465	4465	0
423	20250314	123000	656707965	4465	4465	4465	4465	6
424	20250314	122900	656681175	4465	4465	4465	4465	0
425	20250314	122800	656681175	4465	4465	4465	4465	0
426	20250314	122700	656681175	4465	4465	4465	4465	8
427	20250314	122600	656645455	4465	4465	4465	4465	0
428	20250314	122500	656645455	4465	4465	4465	4465	0
429	20250314	122400	656645455	4465	4465	4465	4465	0
430	20250314	122300	656645455	4465	4465	4465	4465	0
431	20250314	122200	656645455	4465	4465	4465	4465	0
432	20250314	122100	656645455	4465	4465	4465	4465	0
433	20250314	122000	656645455	4465	4465	4465	4465	667
434	20250314	121900	653667300	4465	4465	4465	4465	536
435	20250314	121800	651274060	4460	4460	4460	4460	0
436	20250314	121700	651274060	4460	4460	4460	4460	0
437	20250314	121600	651274060	4460	4460	4460	4460	0
438	20250314	121500	651274060	4460	4460	4460	4460	0
439	20250314	121400	651274060	4460	4460	4460	4460	0
440	20250314	121300	651274060	4460	4460	4460	4460	20
441	20250314	121200	651184860	4465	4465	4465	4465	0
442	20250314	121100	651184860	4465	4465	4465	4465	2
443	20250314	121000	651175930	4465	4465	4465	4465	0
444	20250314	120900	651175930	4465	4465	4465	4465	0
445	20250314	120800	651175930	4465	4465	4465	4465	0
446	20250314	120700	651175930	4465	4465	4465	4465	0
447	20250314	120600	651175930	4465	4465	4465	4465	0
448	20250314	120500	651175930	4465	4465	4465	4465	269
449	20250314	120400	649974845	4465	4465	4465	4465	0
450	20250314	120300	649974845	4465	4465	4465	4465	3
451	20250314	120200	649961450	4450	4450	4450	4450	0
452	20250314	120100	649961450	4450	4450	4450	4450	0
453	20250314	120000	649961450	4450	4450	4450	4450	0
454	20250314	115900	649961450	4450	4450	4450	4450	5
455	20250314	115800	649939200	4445	4445	4445	4445	0
456	20250314	115700	649939200	4445	4445	4445	4445	0
457	20250314	115600	649939200	4445	4445	4445	4445	100
458	20250314	115500	649494700	4445	4450	4450	4445	450
459	20250314	115400	647493690	4470	4470	4470	4470	100
460	20250314	115300	647046690	4475	4475	4475	4475	2
461	20250314	115200	647037740	4475	4460	4475	4430	3001
462	20250314	115100	633728405	4495	4495	4495	4495	188
463	20250314	115000	632883345	4495	4490	4495	4490	310
464	20250314	114900	631490765	4495	4470	4495	4470	1500
465	20250314	114800	624761625	4470	4470	4470	4470	0
466	20250314	114700	624761625	4470	4470	4470	4470	0
467	20250314	114600	624761625	4470	4470	4470	4470	20
468	20250314	114500	624672225	4470	4470	4470	4470	0
469	20250314	114400	624672225	4470	4470	4470	4470	0
470	20250314	114300	624672225	4470	4465	4470	4465	2
471	20250314	114200	624663290	4460	4460	4460	4460	10
472	20250314	114100	624618690	4460	4460	4460	4460	0
473	20250314	114000	624618690	4460	4460	4460	4460	0
474	20250314	113900	624618690	4460	4460	4460	4460	0
475	20250314	113800	624618690	4460	4460	4460	4460	0
476	20250314	113700	624618690	4460	4455	4460	4455	22
477	20250314	113600	624520630	4450	4450	4450	4450	0
478	20250314	113500	624520630	4450	4450	4450	4450	6504
479	20250314	113400	595577830	4445	4435	4445	4435	540
480	20250314	113300	593179780	4430	4430	4430	4430	0
481	20250314	113200	593179780	4430	4430	4430	4430	0
482	20250314	113100	593179780	4430	4430	4430	4430	0
483	20250314	113000	593179780	4430	4430	4430	4430	0
484	20250314	112900	593179780	4430	4430	4430	4430	0
485	20250314	112800	593179780	4430	4430	4430	4430	0
486	20250314	112700	593179780	4430	4430	4430	4430	0
487	20250314	112600	593179780	4430	4430	4430	4430	15
488	20250314	112500	593113330	4430	4430	4430	4430	0
489	20250314	112400	593113330	4430	4430	4430	4430	2
490	20250314	112300	593104470	4430	4430	4430	4430	0
491	20250314	112200	593104470	4430	4430	4430	4430	0
492	20250314	112100	593104470	4430	4430	4430	4430	0
493	20250314	112000	593104470	4430	4430	4430	4430	0
494	20250314	111900	593104470	4430	4430	4430	4430	0
495	20250314	111800	593104470	4430	4430	4430	4430	0
496	20250314	111700	593104470	4430	4430	4430	4430	0
497	20250314	111600	593104470	4430	4430	4430	4430	1
498	20250314	111500	593100040	4445	4445	4445	4445	3
499	20250314	111400	593086705	4445	4445	4445	4445	0
500	20250314	111300	593086705	4445	4445	4445	4445	0
501	20250314	111200	593086705	4445	4445	4445	4445	0
502	20250314	111100	593086705	4445	4445	4445	4445	0
503	20250314	111000	593086705	4445	4445	4445	4445	0
504	20250314	110900	593086705	4445	4445	4445	4445	0
505	20250314	110800	593086705	4445	4445	4445	4445	3
506	20250314	110700	593073370	4445	4445	4445	4445	200
507	20250314	110600	592184370	4430	4430	4430	4430	0
508	20250314	110500	592184370	4430	4430	4430	4430	0
509	20250314	110400	592184370	4430	4425	4430	4425	665
510	20250314	110300	589238940	4405	4405	4405	4405	580
511	20250314	110200	586684040	4405	4405	4405	4405	0
512	20250314	110100	586684040	4405	4405	4405	4405	0
513	20250314	110000	586684040	4405	4405	4405	4405	150
514	20250314	105900	586023290	4405	4420	4420	4405	450
515	20250314	105800	584040240	4425	4430	4430	4425	1235
516	20250314	105700	578575125	4430	4430	4430	4430	186
517	20250314	105600	577751145	4435	4435	4435	4435	34
518	20250314	105500	577600355	4445	4445	4445	4445	201
519	20250314	105400	576706910	4430	4430	4430	4430	100
520	20250314	105300	576263910	4450	4450	4450	4450	0
521	20250314	105200	576263910	4450	4450	4450	4450	504
522	20250314	105100	574021110	4430	4430	4430	4430	31
523	20250314	105000	573883780	4430	4430	4430	4430	50
524	20250314	104900	573662280	4455	4455	4455	4455	1
525	20250314	104800	573657825	4430	4430	4430	4430	53
526	20250314	104700	573423035	4430	4430	4430	4430	0
527	20250314	104600	573423035	4430	4430	4430	4430	0
528	20250314	104500	573423035	4430	4430	4430	4430	0
529	20250314	104400	573423035	4430	4430	4430	4430	0
530	20250314	104300	573423035	4430	4430	4430	4430	0
531	20250314	104200	573423035	4430	4430	4430	4430	0
532	20250314	104100	573423035	4430	4430	4430	4430	114
533	20250314	104000	572918015	4425	4425	4425	4425	0
534	20250314	103900	572918015	4425	4425	4425	4425	0
535	20250314	103800	572918015	4425	4425	4425	4425	0
536	20250314	103700	572918015	4425	4425	4425	4425	0
537	20250314	103600	572918015	4425	4450	4455	4425	246
538	20250314	103500	571823245	4450	4450	4450	4450	6
539	20250314	103400	571796545	4450	4450	4450	4450	0
540	20250314	103300	571796545	4450	4450	4450	4450	0
541	20250314	103200	571796545	4450	4450	4450	4450	2
542	20250314	103100	571787645	4450	4450	4450	4450	0
543	20250314	103000	571787645	4450	4450	4450	4450	152
544	20250314	102900	571111245	4450	4450	4450	4450	5
545	20250314	102800	571088995	4455	4455	4455	4455	20
546	20250314	102700	570999895	4450	4450	4450	4450	0
547	20250314	102600	570999895	4450	4450	4450	4450	675
548	20250314	102500	567996145	4450	4445	4450	4445	3
549	20250314	102400	567982805	4455	4455	4455	4455	0
550	20250314	102300	567982805	4455	4455	4455	4455	1
551	20250314	102200	567978350	4455	4455	4455	4455	0
552	20250314	102100	567978350	4455	4430	4455	4430	769
553	20250314	102000	564571655	4455	4450	4455	4450	41
554	20250314	101900	564389120	4430	4430	4430	4430	20
555	20250314	101800	564300520	4455	4455	4455	4455	0
556	20250314	101700	564300520	4455	4455	4455	4455	35
557	20250314	101600	564144595	4455	4455	4455	4455	100
558	20250314	101500	563699095	4435	4435	4435	4435	0
559	20250314	101400	563699095	4435	4440	4440	4435	144
560	20250314	101300	563060285	4440	4440	4440	4440	120
561	20250314	101200	562527485	4440	4440	4440	4440	200
562	20250314	101100	561639485	4460	4460	4460	4460	5
563	20250314	101000	561617185	4460	4460	4460	4460	1
564	20250314	100900	561612725	4460	4460	4460	4460	101
565	20250314	100800	561162265	4450	4450	4450	4450	2
566	20250314	100700	561153365	4430	4430	4430	4430	0
567	20250314	100600	561153365	4430	4430	4430	4430	0
568	20250314	100500	561153365	4430	4430	4430	4430	0
569	20250314	100400	561153365	4430	4430	4430	4430	0
570	20250314	100300	561153365	4430	4430	4430	4430	0
571	20250314	100200	561153365	4430	4430	4430	4430	0
572	20250314	100100	561153365	4430	4465	4465	4430	2158
573	20250314	100000	551567260	4490	4490	4490	4490	0
574	20250314	095900	551567260	4490	4490	4490	4490	0
575	20250314	095800	551567260	4490	4460	4490	4460	9
576	20250314	095700	551527025	4455	4455	4455	4455	1
577	20250314	095600	551522570	4450	4450	4450	4450	0
578	20250314	095500	551522570	4450	4450	4450	4450	0
579	20250314	095400	551522570	4450	4430	4450	4430	3825
580	20250314	095300	534510750	4425	4425	4425	4425	0
581	20250314	095200	534510750	4425	4425	4425	4425	18
582	20250314	095100	534431100	4425	4430	4430	4425	1400
583	20250314	095000	528235290	4435	4435	4435	4435	0
584	20250314	094900	528235290	4435	4435	4435	4435	32
585	20250314	094800	528093370	4435	4435	4435	4435	50
586	20250314	094700	527871620	4435	4435	4435	4435	0
587	20250314	094600	527871620	4435	4435	4435	4435	52
588	20250314	094500	527641000	4435	4435	4435	4435	1
589	20250314	094400	527636565	4425	4425	4425	4425	25
590	20250314	094300	527525940	4425	4425	4425	4425	0
591	20250314	094200	527525940	4425	4425	4425	4425	0
592	20250314	094100	527525940	4425	4410	4425	4410	80
593	20250314	094000	527173125	4410	4410	4410	4410	100
594	20250314	093900	526732125	4410	4410	4415	4410	784
595	20250314	093800	523273185	4410	4405	4410	4405	669
596	20250314	093700	520323520	4405	4415	4415	4405	597
597	20250314	093600	517691765	4420	4420	4420	4420	199
598	20250314	093500	516812185	4415	4415	4415	4415	44
599	20250314	093400	516617925	4415	4415	4415	4415	6
600	20250314	093300	516591435	4415	4415	4415	4415	0
601	20250314	093200	516591435	4415	4415	4415	4415	49
602	20250314	093100	516375100	4405	4405	4405	4405	0
603	20250314	093000	516375100	4405	4415	4415	4405	265
604	20250314	092900	515206275	4415	4415	4415	4415	600
605	20250314	092800	512557275	4415	4415	4415	4415	434
606	20250314	092700	510641165	4415	4415	4415	4415	82
607	20250314	092600	510279135	4405	4405	4405	4405	0
608	20250314	092500	510279135	4405	4405	4405	4405	110
609	20250314	092400	509794585	4405	4420	4420	4405	71
610	20250314	092300	509481815	4405	4410	4410	4405	460
611	20250314	092200	507454715	4415	4400	4415	4400	945
612	20250314	092100	503287025	4400	4400	4400	4400	100
613	20250314	092000	502847025	4400	4405	4415	4400	1503
614	20250314	091900	496228450	4400	4400	4400	4400	1147
615	20250314	091800	491181650	4395	4395	4395	4395	2500
616	20250314	091700	480194150	4400	4400	4400	4400	10
617	20250314	091600	480150150	4395	4400	4400	4375	1700
618	20250314	091500	472679570	4410	4410	4410	4410	580
619	20250314	091400	470121770	4405	4420	4420	4405	610
620	20250314	091300	467432570	4445	4435	4445	4405	3238
621	20250314	091200	453126840	4440	4440	4440	4440	1405
622	20250314	091100	446888640	4445	4445	4445	4445	2
623	20250314	091000	446879750	4445	4460	4460	4445	38
624	20250314	090900	446710720	4445	4460	4475	4445	4537
625	20250314	090800	426500270	4445	4455	4455	4445	1278
626	20250314	090700	420811760	4460	4455	4460	4455	312
627	20250314	090600	419420480	4460	4460	4460	4440	110
628	20250314	090500	418930880	4465	4450	4465	4435	6638
629	20250314	090400	389414705	4480	4475	4490	4450	9919
630	20250314	090300	345138795	4465	4500	4520	4465	9326
631	20250314	090200	303246655	4485	4500	4510	4485	7628
632	20250314	090100	268984355	4505	4500	4540	4480	14415
633	20250314	090000	204093180	4500	4515	4525	4430	43381