KissMeData/171010/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	203500	639161433	4485	4485	4485	4485	2458
3	20250314	203400	639161433	4485	4485	4485	4485	0
4	20250314	203300	639161433	4485	4485	4485	4485	0
5	20250314	203200	639161433	4485	4485	4485	4485	0
6	20250314	203100	639161433	4485	4485	4485	4485	0
7	20250314	203000	639161433	4485	4485	4485	4485	0
8	20250314	202900	639161433	4485	4485	4485	4485	0
9	20250314	202800	639161433	4485	4485	4485	4485	0
10	20250314	202700	639161433	4485	4485	4485	4485	0
11	20250314	202600	639161433	4485	4485	4485	4485	0
12	20250314	202500	639161433	4485	4485	4485	4485	0
13	20250314	202400	639161433	4485	4485	4485	4485	0
14	20250314	202300	639161433	4485	4485	4485	4485	0
15	20250314	202200	639161433	4485	4485	4485	4485	0
16	20250314	202100	639161433	4485	4485	4485	4485	0
17	20250314	202000	639161433	4485	4485	4485	4485	0
18	20250314	201900	639161433	4485	4485	4485	4485	0
19	20250314	201800	639161433	4485	4485	4485	4485	0
20	20250314	201700	639161433	4485	4485	4485	4485	0
21	20250314	201600	639161433	4485	4485	4485	4485	0
22	20250314	201500	639161433	4485	4485	4485	4485	0
23	20250314	201400	639161433	4485	4485	4485	4485	0
24	20250314	201300	639161433	4485	4485	4485	4485	0
25	20250314	201200	639161433	4485	4485	4485	4485	0
26	20250314	201100	639161433	4485	4485	4485	4485	0
27	20250314	201000	639161433	4485	4485	4485	4485	0
28	20250314	200900	639161433	4485	4485	4485	4485	0
29	20250314	200800	639161433	4485	4485	4485	4485	0
30	20250314	200700	639161433	4485	4485	4485	4485	0
31	20250314	200600	639161433	4485	4485	4485	4485	0
32	20250314	200500	639161433	4485	4485	4485	4485	2458
33	20250314	200400	639161433	4485	4485	4485	4485	0
34	20250314	200300	639161433	4485	4485	4485	4485	0
35	20250314	200200	639161433	4485	4485	4485	4485	0
36	20250314	200100	639161433	4485	4485	4485	4485	0
37	20250314	200000	639161433	4485	4485	4485	4485	0
38	20250314	195900	639161433	4485	4485	4485	4485	0
39	20250314	195800	639161433	4485	4485	4485	4485	0
40	20250314	195700	639161433	4485	4485	4485	4485	0
41	20250314	195600	639161433	4485	4485	4485	4485	0
42	20250314	195500	639161433	4485	4485	4485	4485	0
43	20250314	195400	639161433	4485	4485	4485	4485	0
44	20250314	195300	639161433	4485	4485	4485	4485	0
45	20250314	195200	639161433	4485	4485	4485	4485	0
46	20250314	195100	639161433	4485	4485	4485	4485	0
47	20250314	195000	639161433	4485	4485	4485	4485	0
48	20250314	194900	639161433	4485	4485	4485	4485	0
49	20250314	194800	639161433	4485	4485	4485	4485	0
50	20250314	194700	639161433	4485	4485	4485	4485	0
51	20250314	194600	639161433	4485	4485	4485	4485	0
52	20250314	194500	639161433	4485	4485	4485	4485	0
53	20250314	194400	639161433	4485	4485	4485	4485	0
54	20250314	194300	639161433	4485	4485	4485	4485	0
55	20250314	194200	639161433	4485	4485	4485	4485	0
56	20250314	194100	639161433	4485	4485	4485	4485	0
57	20250314	194000	639161433	4485	4485	4485	4485	0
58	20250314	193900	639161433	4485	4485	4485	4485	0
59	20250314	193800	639161433	4485	4485	4485	4485	0
60	20250314	193700	639161433	4485	4485	4485	4485	0
61	20250314	193600	639161433	4485	4485	4485	4485	0
62	20250314	193500	639161433	4485	4485	4485	4485	2458
63	20250314	193400	639161433	4485	4485	4485	4485	0
64	20250314	193300	639161433	4485	4485	4485	4485	0
65	20250314	193200	639161433	4485	4485	4485	4485	0
66	20250314	193100	639161433	4485	4485	4485	4485	0
67	20250314	193000	639161433	4485	4485	4485	4485	0
68	20250314	192900	639161433	4485	4485	4485	4485	0
69	20250314	192800	639161433	4485	4485	4485	4485	0
70	20250314	192700	639161433	4485	4485	4485	4485	0
71	20250314	192600	639161433	4485	4485	4485	4485	0
72	20250314	192500	639161433	4485	4485	4485	4485	0
73	20250314	192400	639161433	4485	4485	4485	4485	0
74	20250314	192300	639161433	4485	4485	4485	4485	0
75	20250314	192200	639161433	4485	4485	4485	4485	0
76	20250314	192100	639161433	4485	4485	4485	4485	0
77	20250314	192000	639161433	4485	4485	4485	4485	0
78	20250314	191900	639161433	4485	4485	4485	4485	0
79	20250314	191800	639161433	4485	4485	4485	4485	0
80	20250314	191700	639161433	4485	4485	4485	4485	0
81	20250314	191600	639161433	4485	4485	4485	4485	0
82	20250314	191500	639161433	4485	4485	4485	4485	0
83	20250314	191400	639161433	4485	4485	4485	4485	0
84	20250314	191300	639161433	4485	4485	4485	4485	0
85	20250314	191200	639161433	4485	4485	4485	4485	0
86	20250314	191100	639161433	4485	4485	4485	4485	0
87	20250314	191000	639161433	4485	4485	4485	4485	0
88	20250314	190900	639161433	4485	4485	4485	4485	0
89	20250314	190800	639161433	4485	4485	4485	4485	0
90	20250314	190700	639161433	4485	4485	4485	4485	0
91	20250314	190600	639161433	4485	4485	4485	4485	0
92	20250314	190500	639161433	4485	4485	4485	4485	2458
93	20250314	190400	639161433	4485	4485	4485	4485	0
94	20250314	190300	639161433	4485	4485	4485	4485	0
95	20250314	190200	639161433	4485	4485	4485	4485	0
96	20250314	190100	639161433	4485	4485	4485	4485	0
97	20250314	190000	639161433	4485	4485	4485	4485	0
98	20250314	185900	639161433	4485	4485	4485	4485	0
99	20250314	185800	639161433	4485	4485	4485	4485	0
100	20250314	185700	639161433	4485	4485	4485	4485	0
101	20250314	185600	639161433	4485	4485	4485	4485	0
102	20250314	185500	639161433	4485	4485	4485	4485	0
103	20250314	185400	639161433	4485	4485	4485	4485	0
104	20250314	185300	639161433	4485	4485	4485	4485	0
105	20250314	185200	639161433	4485	4485	4485	4485	0
106	20250314	185100	639161433	4485	4485	4485	4485	0
107	20250314	185000	639161433	4485	4485	4485	4485	0
108	20250314	184900	639161433	4485	4485	4485	4485	0
109	20250314	184800	639161433	4485	4485	4485	4485	0
110	20250314	184700	639161433	4485	4485	4485	4485	0
111	20250314	184600	639161433	4485	4485	4485	4485	0
112	20250314	184500	639161433	4485	4485	4485	4485	0
113	20250314	184400	639161433	4485	4485	4485	4485	0
114	20250314	184300	639161433	4485	4485	4485	4485	0
115	20250314	184200	639161433	4485	4485	4485	4485	0
116	20250314	184100	639161433	4485	4485	4485	4485	0
117	20250314	184000	639161433	4485	4485	4485	4485	0
118	20250314	183900	639161433	4485	4485	4485	4485	0
119	20250314	183800	639161433	4485	4485	4485	4485	0
120	20250314	183700	639161433	4485	4485	4485	4485	0
121	20250314	183600	639161433	4485	4485	4485	4485	0
122	20250314	183500	639161433	4485	4485	4485	4485	2458
123	20250314	183400	639161433	4485	4485	4485	4485	0
124	20250314	183300	639161433	4485	4485	4485	4485	0
125	20250314	183200	639161433	4485	4485	4485	4485	0
126	20250314	183100	639161433	4485	4485	4485	4485	0
127	20250314	183000	639161433	4485	4485	4485	4485	0
128	20250314	182900	639161433	4485	4485	4485	4485	0
129	20250314	182800	639161433	4485	4485	4485	4485	0
130	20250314	182700	639161433	4485	4485	4485	4485	0
131	20250314	182600	639161433	4485	4485	4485	4485	0
132	20250314	182500	639161433	4485	4485	4485	4485	0
133	20250314	182400	639161433	4485	4485	4485	4485	0
134	20250314	182300	639161433	4485	4485	4485	4485	0
135	20250314	182200	639161433	4485	4485	4485	4485	0
136	20250314	182100	639161433	4485	4485	4485	4485	0
137	20250314	182000	639161433	4485	4485	4485	4485	0
138	20250314	181900	639161433	4485	4485	4485	4485	0
139	20250314	181800	639161433	4485	4485	4485	4485	0
140	20250314	181700	639161433	4485	4485	4485	4485	0
141	20250314	181600	639161433	4485	4485	4485	4485	0
142	20250314	181500	639161433	4485	4485	4485	4485	0
143	20250314	181400	639161433	4485	4485	4485	4485	0
144	20250314	181300	639161433	4485	4485	4485	4485	0
145	20250314	181200	639161433	4485	4485	4485	4485	0
146	20250314	181100	639161433	4485	4485	4485	4485	0
147	20250314	181000	639161433	4485	4485	4485	4485	0
148	20250314	180900	639161433	4485	4485	4485	4485	0
149	20250314	180800	639161433	4485	4485	4485	4485	0
150	20250314	180700	639161433	4485	4485	4485	4485	0
151	20250314	180600	639161433	4485	4485	4485	4485	0
152	20250314	180500	639161433	4485	4485	4485	4485	2458
153	20250314	180400	639161433	4485	4485	4485	4485	0
154	20250314	180300	639161433	4485	4485	4485	4485	0
155	20250314	180200	639161433	4485	4485	4485	4485	0
156	20250314	180100	639161433	4485	4485	4485	4485	0
157	20250314	180000	639161433	4485	4485	4485	4485	0
158	20250314	175900	639161433	4485	4485	4485	4485	0
159	20250314	175800	639161433	4485	4485	4485	4485	0
160	20250314	175700	639161433	4485	4485	4485	4485	0
161	20250314	175600	639161433	4485	4485	4485	4485	0
162	20250314	175500	639161433	4485	4485	4485	4485	0
163	20250314	175400	639161433	4485	4485	4485	4485	0
164	20250314	175300	639161433	4485	4485	4485	4485	0
165	20250314	175200	639161433	4485	4485	4485	4485	0
166	20250314	175100	639161433	4485	4485	4485	4485	0
167	20250314	175000	639161433	4485	4485	4485	4485	0
168	20250314	174900	639161433	4485	4485	4485	4485	0
169	20250314	174800	639161433	4485	4485	4485	4485	0
170	20250314	174700	639161433	4485	4485	4485	4485	0
171	20250314	174600	639161433	4485	4485	4485	4485	0
172	20250314	174500	639161433	4485	4485	4485	4485	0
173	20250314	174400	639161433	4485	4485	4485	4485	0
174	20250314	174300	639161433	4485	4485	4485	4485	0
175	20250314	174200	639161433	4485	4485	4485	4485	0
176	20250314	174100	639161433	4485	4485	4485	4485	0
177	20250314	174000	639161433	4485	4485	4485	4485	0
178	20250314	173900	639161433	4485	4485	4485	4485	0
179	20250314	173800	639161433	4485	4485	4485	4485	0
180	20250314	173700	639161433	4485	4485	4485	4485	0
181	20250314	173600	639161433	4485	4485	4485	4485	0
182	20250314	173500	639161433	4485	4485	4485	4485	2458
183	20250314	173400	639161433	4485	4485	4485	4485	0
184	20250314	173300	639161433	4485	4485	4485	4485	0
185	20250314	173200	639161433	4485	4485	4485	4485	0
186	20250314	173100	639161433	4485	4485	4485	4485	0
187	20250314	173000	639161433	4485	4485	4485	4485	0
188	20250314	172900	639161433	4485	4485	4485	4485	0
189	20250314	172800	639161433	4485	4485	4485	4485	0
190	20250314	172700	639161433	4485	4485	4485	4485	0
191	20250314	172600	639161433	4485	4485	4485	4485	0
192	20250314	172500	639161433	4485	4485	4485	4485	0
193	20250314	172400	639161433	4485	4485	4485	4485	0
194	20250314	172300	639161433	4485	4485	4485	4485	0
195	20250314	172200	639161433	4485	4485	4485	4485	0
196	20250314	172100	639161433	4485	4485	4485	4485	0
197	20250314	172000	639161433	4485	4485	4485	4485	0
198	20250314	171900	639161433	4485	4485	4485	4485	0
199	20250314	171800	639161433	4485	4485	4485	4485	0
200	20250314	171700	639161433	4485	4485	4485	4485	0
201	20250314	171600	639161433	4485	4485	4485	4485	0
202	20250314	171500	639161433	4485	4485	4485	4485	0
203	20250314	171400	639161433	4485	4485	4485	4485	0
204	20250314	171300	639161433	4485	4485	4485	4485	0
205	20250314	171200	639161433	4485	4485	4485	4485	0
206	20250314	171100	639161433	4485	4485	4485	4485	0
207	20250314	171000	639161433	4485	4485	4485	4485	0
208	20250314	170900	639161433	4485	4485	4485	4485	0
209	20250314	170800	639161433	4485	4485	4485	4485	0
210	20250314	170700	639161433	4485	4485	4485	4485	0
211	20250314	170600	639161433	4485	4485	4485	4485	0
212	20250314	170500	639161433	4485	4485	4485	4485	2458
213	20250314	170400	639161433	4485	4485	4485	4485	0
214	20250314	170300	639161433	4485	4485	4485	4485	0
215	20250314	170200	639161433	4485	4485	4485	4485	0
216	20250314	170100	639161433	4485	4485	4485	4485	0
217	20250314	170000	639161433	4485	4485	4485	4485	0
218	20250314	165900	639161433	4485	4485	4485	4485	0
219	20250314	165800	639161433	4485	4485	4485	4485	0
220	20250314	165700	639161433	4485	4485	4485	4485	0
221	20250314	165600	639161433	4485	4485	4485	4485	0
222	20250314	165500	639161433	4485	4485	4485	4485	0
223	20250314	165400	639161433	4485	4485	4485	4485	0
224	20250314	165300	639161433	4485	4485	4485	4485	0
225	20250314	165200	639161433	4485	4485	4485	4485	0
226	20250314	165100	639161433	4485	4485	4485	4485	0
227	20250314	165000	639161433	4485	4485	4485	4485	0
228	20250314	164900	639161433	4485	4485	4485	4485	0
229	20250314	164800	639161433	4485	4485	4485	4485	0
230	20250314	164700	639161433	4485	4485	4485	4485	0
231	20250314	164600	639161433	4485	4485	4485	4485	0
232	20250314	164500	639161433	4485	4485	4485	4485	0
233	20250314	164400	639161433	4485	4485	4485	4485	0
234	20250314	164300	639161433	4485	4485	4485	4485	0
235	20250314	164200	639161433	4485	4485	4485	4485	0
236	20250314	164100	639161433	4485	4485	4485	4485	0
237	20250314	164000	639161433	4485	4485	4485	4485	0
238	20250314	163900	639161433	4485	4485	4485	4485	0
239	20250314	163800	639161433	4485	4485	4485	4485	0
240	20250314	163700	639161433	4485	4485	4485	4485	0
241	20250314	163600	639161433	4485	4485	4485	4485	0
242	20250314	163500	639161433	4485	4485	4485	4485	2458
243	20250314	163400	639161433	4485	4485	4485	4485	0
244	20250314	163300	639161433	4485	4485	4485	4485	0
245	20250314	163200	639161433	4485	4485	4485	4485	0
246	20250314	163100	639161433	4485	4485	4485	4485	0
247	20250314	163000	639161433	4485	4485	4485	4485	0
248	20250314	162900	639161433	4485	4485	4485	4485	0
249	20250314	162800	639161433	4485	4485	4485	4485	0
250	20250314	162700	639161433	4485	4485	4485	4485	0
251	20250314	162600	639161433	4485	4485	4485	4485	0
252	20250314	162500	639161433	4485	4485	4485	4485	0
253	20250314	162400	639161433	4485	4485	4485	4485	0
254	20250314	162300	639161433	4485	4485	4485	4485	0
255	20250314	162200	639161433	4485	4485	4485	4485	0
256	20250314	162100	639161433	4485	4485	4485	4485	0
257	20250314	162000	639161433	4485	4485	4485	4485	0
258	20250314	161900	639161433	4485	4485	4485	4485	0
259	20250314	161800	639161433	4485	4485	4485	4485	0
260	20250314	161700	639161433	4485	4485	4485	4485	0
261	20250314	161600	639161433	4485	4485	4485	4485	0
262	20250314	161500	639161433	4485	4485	4485	4485	0
263	20250314	161400	639161433	4485	4485	4485	4485	0
264	20250314	161300	639161433	4485	4485	4485	4485	0
265	20250314	161200	639161433	4485	4485	4485	4485	0
266	20250314	161100	639161433	4485	4485	4485	4485	0
267	20250314	161000	639161433	4485	4485	4485	4485	0
268	20250314	160900	639161433	4485	4485	4485	4485	0
269	20250314	160800	639161433	4485	4485	4485	4485	0
270	20250314	160700	639161433	4485	4485	4485	4485	0
271	20250314	160600	639161433	4485	4485	4485	4485	0
272	20250314	160500	639161433	4485	4485	4485	4485	2458
273	20250314	160400	639161433	4485	4485	4485	4485	0
274	20250314	160300	639161433	4485	4485	4485	4485	0
275	20250314	160200	639161433	4485	4485	4485	4485	0
276	20250314	160100	639161433	4485	4485	4485	4485	0
277	20250314	160000	639161433	4485	4485	4485	4485	0
278	20250314	155900	639161433	4485	4485	4485	4485	0
279	20250314	155800	639161433	4485	4485	4485	4485	0
280	20250314	155700	639161433	4485	4485	4485	4485	0
281	20250314	155600	639161433	4485	4485	4485	4485	0
282	20250314	155500	639161433	4485	4485	4485	4485	0
283	20250314	155400	639161433	4485	4485	4485	4485	0
284	20250314	155300	639161433	4485	4485	4485	4485	0
285	20250314	155200	639161433	4485	4485	4485	4485	0
286	20250314	155100	639161433	4485	4485	4485	4485	0
287	20250314	155000	639161433	4485	4485	4485	4485	0
288	20250314	154900	639161433	4485	4485	4485	4485	0
289	20250314	154800	639161433	4485	4485	4485	4485	0
290	20250314	154700	639161433	4485	4485	4485	4485	0
291	20250314	154600	639161433	4485	4485	4485	4485	0
292	20250314	154500	639161433	4485	4485	4485	4485	0
293	20250314	154400	639161433	4485	4485	4485	4485	0
294	20250314	154300	639161433	4485	4485	4485	4485	0
295	20250314	154200	639161433	4485	4485	4485	4485	0
296	20250314	154100	639161433	4485	4485	4485	4485	0
297	20250314	154000	639161433	4485	4485	4485	4485	0
298	20250314	153900	639161433	4485	4485	4485	4485	0
299	20250314	153800	639161433	4485	4485	4485	4485	0
300	20250314	153700	639161433	4485	4485	4485	4485	0
301	20250314	153600	639161433	4485	4485	4485	4485	0
302	20250314	153500	639161433	4485	4485	4485	4485	2458
303	20250314	153400	639161433	4485	4485	4485	4485	0
304	20250314	153300	639161433	4485	4485	4485	4485	0
305	20250314	153200	639161433	4485	4485	4485	4485	0
306	20250314	153100	639161433	4485	4485	4485	4485	0
307	20250314	153000	639161433	4485	4485	4485	4485	2458
308	20250314	152900	628137303	4485	4485	4485	4485	0
309	20250314	152800	628137303	4485	4485	4485	4485	0
310	20250314	152700	628137303	4485	4485	4485	4485	0
311	20250314	152600	628137303	4485	4485	4485	4485	0
312	20250314	152500	628137303	4485	4485	4485	4485	0
313	20250314	152400	628137303	4485	4485	4485	4485	0
314	20250314	152300	628137303	4485	4485	4485	4485	0
315	20250314	152200	628137303	4485	4485	4485	4485	0
316	20250314	152100	628137303	4485	4485	4485	4485	0
317	20250314	152000	628137303	4485	4485	4485	4485	0
318	20250314	151900	628137303	4485	4480	4485	4470	1926
319	20250314	151800	619503373	4475	4475	4475	4475	56
320	20250314	151700	619252773	4475	4490	4490	4475	750
321	20250314	151600	615896173	4490	4480	4490	4480	224
322	20250314	151500	614892633	4495	4495	4495	4495	10
323	20250314	151400	614847683	4495	4480	4495	4470	1308
324	20250314	151300	608993198	4480	4480	4480	4480	150
325	20250314	151200	608321198	4510	4510	4510	4510	18
326	20250314	151100	608240018	4510	4510	4510	4510	0
327	20250314	151000	608240018	4510	4495	4510	4495	5000
328	20250314	150900	585732973	4495	4495	4495	4495	713
329	20250314	150800	582528038	4500	4495	4500	4495	1112
330	20250314	150700	577527888	4500	4475	4500	4475	2234
331	20250314	150600	567487303	4475	4475	4475	4475	53
332	20250314	150500	567250128	4455	4455	4455	4455	0
333	20250314	150400	567250128	4455	4455	4455	4455	0
334	20250314	150300	567250128	4455	4460	4460	4455	652
335	20250314	150200	564345348	4460	4475	4475	4460	1820
336	20250314	150100	556223663	4475	4475	4475	4475	0
337	20250314	150000	556223663	4475	4475	4475	4475	0
338	20250314	145900	556223663	4475	4475	4475	4475	0
339	20250314	145800	556223663	4475	4465	4475	4465	367
340	20250314	145700	554584678	4460	4460	4460	4460	10
341	20250314	145600	554540078	4460	4460	4460	4460	287
342	20250314	145500	553260058	4485	4485	4485	4485	0
343	20250314	145400	553260058	4485	4480	4485	4480	522
344	20250314	145300	550920318	4475	4480	4480	4475	34
345	20250314	145200	550768003	4460	4460	4460	4460	489
346	20250314	145100	548587063	4480	4480	4480	4480	0
347	20250314	145000	548587063	4480	4480	4480	4480	0
348	20250314	144900	548587063	4480	4480	4480	4480	5
349	20250314	144800	548564663	4460	4480	4480	4460	105
350	20250314	144700	548096263	4460	4460	4460	4460	0
351	20250314	144600	548096263	4460	4460	4460	4460	2
352	20250314	144500	548087343	4480	4480	4480	4480	0
353	20250314	144400	548087343	4480	4460	4485	4460	2214
354	20250314	144300	538212838	4460	4465	4465	4460	2
355	20250314	144200	538203913	4485	4485	4485	4485	0
356	20250314	144100	538203913	4485	4485	4485	4485	22
357	20250314	144000	538105243	4490	4490	4490	4490	1
358	20250314	143900	538100753	4490	4490	4490	4490	20
359	20250314	143800	538010953	4490	4480	4490	4460	1018
360	20250314	143700	533467483	4475	4485	4485	4475	1080
361	20250314	143600	528630013	4500	4500	4500	4500	0
362	20250314	143500	528630013	4500	4500	4500	4500	114
363	20250314	143400	528117013	4480	4480	4480	4480	7
364	20250314	143300	528085653	4485	4485	4485	4485	551
365	20250314	143200	525614418	4500	4485	4500	4480	1376
366	20250314	143100	519442043	4490	4490	4490	4490	1
367	20250314	143000	519437553	4500	4495	4505	4495	257
368	20250314	142900	518280763	4505	4505	4505	4505	280
369	20250314	142800	517019363	4505	4505	4505	4500	1045
370	20250314	142700	512315708	4505	4500	4505	4500	539
371	20250314	142600	509888893	4495	4490	4495	4490	546
372	20250314	142500	507435423	4490	4490	4490	4490	65
373	20250314	142400	507143573	4490	4490	4490	4490	0
374	20250314	142300	507143573	4490	4490	4490	4490	0
375	20250314	142200	507143573	4490	4490	4490	4490	0
376	20250314	142100	507143573	4490	4490	4490	4490	59
377	20250314	142000	506878663	4490	4480	4490	4480	1102
378	20250314	141900	501931103	4485	4480	4485	4480	201
379	20250314	141800	501030618	4480	4480	4480	4480	1
380	20250314	141700	501026138	4480	4480	4480	4480	198
381	20250314	141600	500139098	4485	4485	4485	4485	500
382	20250314	141500	497896598	4480	4480	4480	4480	2
383	20250314	141400	497887638	4485	4485	4485	4485	0
384	20250314	141300	497887638	4485	4485	4485	4485	0
385	20250314	141200	497887638	4485	4485	4485	4480	570
386	20250314	141100	495333988	4485	4485	4485	4485	5
387	20250314	141000	495311563	4480	4480	4480	4480	68
388	20250314	140900	495006923	4480	4480	4480	4480	45
389	20250314	140800	494805323	4485	4485	4485	4485	1
390	20250314	140700	494800838	4480	4480	4480	4480	38
391	20250314	140600	494630598	4485	4485	4485	4485	20
392	20250314	140500	494540898	4485	4485	4485	4485	132
393	20250314	140400	493948878	4485	4485	4485	4485	0
394	20250314	140300	493948878	4485	4485	4485	4485	34
395	20250314	140200	493796388	4485	4485	4485	4485	115
396	20250314	140100	493280613	4485	4475	4485	4460	682
397	20250314	140000	490233743	4475	4480	4480	4465	23
398	20250314	135900	490130813	4480	4480	4480	4480	33
399	20250314	135800	489982973	4480	4480	4480	4480	2
400	20250314	135700	489974013	4465	4465	4465	4465	0
401	20250314	135600	489974013	4465	4465	4465	4465	1940
402	20250314	135500	481311913	4465	4465	4465	4465	156
403	20250314	135400	480615373	4465	4465	4465	4465	0
404	20250314	135300	480615373	4465	4465	4465	4465	55
405	20250314	135200	480369798	4475	4475	4475	4475	0
406	20250314	135100	480369798	4475	4475	4475	4475	0
407	20250314	135000	480369798	4475	4475	4475	4475	0
408	20250314	134900	480369798	4475	4470	4475	4470	273
409	20250314	134800	479148128	4470	4470	4470	4470	1
410	20250314	134700	479143658	4465	4465	4465	4465	0
411	20250314	134600	479143658	4465	4465	4465	4465	0
412	20250314	134500	479143658	4465	4465	4465	4465	43
413	20250314	134400	478951663	4470	4470	4470	4470	294
414	20250314	134300	477637483	4465	4480	4480	4465	65
415	20250314	134200	477347243	4465	4465	4465	4465	192
416	20250314	134100	476489963	4480	4465	4480	4465	488
417	20250314	134000	474310983	4485	4485	4485	4485	2
418	20250314	133900	474302013	4485	4485	4485	4485	133
419	20250314	133800	473705508	4490	4490	4490	4490	0
420	20250314	133700	473705508	4490	4490	4490	4490	27
421	20250314	133600	473584278	4490	4490	4490	4490	21
422	20250314	133500	473489988	4490	4485	4490	4485	8
423	20250314	133400	473454088	4490	4490	4490	4490	0
424	20250314	133300	473454088	4490	4490	4490	4490	1
425	20250314	133200	473449598	4460	4460	4460	4460	0
426	20250314	133100	473449598	4460	4480	4480	4460	1097
427	20250314	133000	468548958	4495	4495	4495	4495	0
428	20250314	132900	468548958	4495	4495	4495	4495	0
429	20250314	132800	468548958	4495	4495	4495	4495	5
430	20250314	132700	468526483	4495	4495	4495	4495	0
431	20250314	132600	468526483	4495	4495	4495	4495	1
432	20250314	132500	468521988	4470	4470	4470	4470	12
433	20250314	132400	468468348	4470	4470	4470	4470	0
434	20250314	132300	468468348	4470	4475	4475	4470	102
435	20250314	132200	468012373	4500	4500	4500	4500	0
436	20250314	132100	468012373	4500	4480	4500	4475	1105
437	20250314	132000	463064358	4500	4500	4500	4500	5
438	20250314	131900	463041858	4485	4485	4485	4485	13
439	20250314	131800	462983553	4485	4485	4485	4485	195
440	20250314	131700	462108978	4500	4500	4500	4500	0
441	20250314	131600	462108978	4500	4500	4500	4500	0
442	20250314	131500	462108978	4500	4500	4500	4500	200
443	20250314	131400	461208978	4500	4500	4500	4500	0
444	20250314	131300	461208978	4500	4500	4500	4500	0
445	20250314	131200	461208978	4500	4495	4500	4495	5
446	20250314	131100	461186498	4495	4495	4495	4495	14
447	20250314	131000	461123568	4495	4495	4495	4495	0
448	20250314	130900	461123568	4495	4495	4495	4495	10
449	20250314	130800	461078618	4490	4495	4495	4490	122
450	20250314	130700	460530768	4495	4495	4495	4495	29
451	20250314	130600	460400413	4495	4495	4495	4495	0
452	20250314	130500	460400413	4495	4495	4495	4495	10
453	20250314	130400	460355463	4495	4495	4495	4495	32
454	20250314	130300	460211623	4495	4495	4495	4495	0
455	20250314	130200	460211623	4495	4495	4495	4495	0
456	20250314	130100	460211623	4495	4495	4495	4495	10
457	20250314	130000	460166673	4495	4495	4495	4495	49
458	20250314	125900	459946418	4495	4495	4495	4495	3
459	20250314	125800	459932933	4495	4495	4495	4495	100
460	20250314	125700	459483433	4495	4495	4495	4490	88
461	20250314	125600	459088133	4510	4510	4510	4510	0
462	20250314	125500	459088133	4510	4510	4510	4510	0
463	20250314	125400	459088133	4510	4510	4510	4490	366
464	20250314	125300	457443473	4510	4510	4510	4510	10
465	20250314	125200	457398373	4510	4510	4510	4510	0
466	20250314	125100	457398373	4510	4505	4510	4505	515
467	20250314	125000	455077548	4510	4490	4510	4480	501
468	20250314	124900	452829848	4490	4500	4500	4490	501
469	20250314	124800	450575838	4500	4500	4500	4500	0
470	20250314	124700	450575838	4500	4500	4500	4500	0
471	20250314	124600	450575838	4500	4500	4500	4500	0
472	20250314	124500	450575838	4500	4500	4500	4500	0
473	20250314	124400	450575838	4500	4500	4500	4500	0
474	20250314	124300	450575838	4500	4500	4500	4500	1
475	20250314	124200	450571338	4515	4515	4515	4515	0
476	20250314	124100	450571338	4515	4515	4515	4515	0
477	20250314	124000	450571338	4515	4505	4515	4505	63
478	20250314	123900	450287493	4505	4505	4505	4505	585
479	20250314	123800	447652068	4500	4500	4500	4500	0
480	20250314	123700	447652068	4500	4500	4500	4500	0
481	20250314	123600	447652068	4500	4505	4505	4500	70
482	20250314	123500	447337008	4505	4505	4505	4505	0
483	20250314	123400	447337008	4505	4530	4530	4505	2
484	20250314	123300	447327973	4530	4495	4530	4495	166
485	20250314	123200	446581628	4530	4530	4530	4530	6
486	20250314	123100	446554448	4530	4530	4530	4530	111
487	20250314	123000	446051618	4495	4495	4495	4495	1
488	20250314	122900	446047123	4495	4505	4505	4495	71
489	20250314	122800	445727388	4505	4505	4505	4505	1
490	20250314	122700	445722883	4530	4530	4530	4530	0
491	20250314	122600	445722883	4530	4530	4530	4530	0
492	20250314	122500	445722883	4530	4530	4530	4530	6
493	20250314	122400	445695703	4530	4530	4530	4530	0
494	20250314	122300	445695703	4530	4530	4530	4530	62
495	20250314	122200	445414843	4530	4530	4530	4530	63
496	20250314	122100	445129453	4530	4505	4530	4505	5721
497	20250314	122000	419297863	4495	4515	4515	4495	1743
498	20250314	121900	411443448	4510	4510	4510	4510	0
499	20250314	121800	411443448	4510	4510	4510	4510	1112
500	20250314	121700	406428328	4510	4510	4510	4510	143
501	20250314	121600	405783398	4505	4505	4505	4505	0
502	20250314	121500	405783398	4505	4505	4505	4505	0
503	20250314	121400	405783398	4505	4510	4545	4505	3848
504	20250314	121300	388385638	4510	4510	4510	4510	250
505	20250314	121200	387258138	4495	4505	4505	4495	3405
506	20250314	121100	371937558	4505	4505	4505	4505	0
507	20250314	121000	371937558	4505	4505	4505	4505	807
508	20250314	120900	368302023	4500	4505	4505	4500	13
509	20250314	120800	368243483	4505	4505	4505	4505	0
510	20250314	120700	368243483	4505	4505	4505	4505	2
511	20250314	120600	368234473	4500	4500	4500	4500	0
512	20250314	120500	368234473	4500	4500	4500	4500	0
513	20250314	120400	368234473	4500	4500	4500	4500	73
514	20250314	120300	367905973	4500	4500	4500	4500	0
515	20250314	120200	367905973	4500	4500	4500	4500	60
516	20250314	120100	367635973	4505	4505	4505	4505	0
517	20250314	120000	367635973	4505	4505	4505	4505	0
518	20250314	115900	367635973	4505	4505	4505	4505	3
519	20250314	115800	367622458	4505	4505	4505	4505	173
520	20250314	115700	366843093	4505	4505	4505	4505	10
521	20250314	115600	366798043	4505	4505	4505	4505	150
522	20250314	115500	366122293	4510	4505	4510	4505	17
523	20250314	115400	366045628	4505	4505	4505	4505	817
524	20250314	115300	362365043	4505	4505	4505	4505	103
525	20250314	115200	361901028	4505	4505	4505	4505	0
526	20250314	115100	361901028	4505	4505	4505	4505	6
527	20250314	115000	361873998	4505	4505	4505	4505	3
528	20250314	114900	361860483	4505	4505	4505	4505	371
529	20250314	114800	360189128	4510	4510	4510	4510	0
530	20250314	114700	360189128	4510	4510	4510	4510	50
531	20250314	114600	359963628	4505	4505	4505	4505	70
532	20250314	114500	359648278	4500	4500	4500	4500	0
533	20250314	114400	359648278	4500	4500	4510	4500	1292
534	20250314	114300	353834173	4495	4495	4495	4495	10
535	20250314	114200	353789223	4490	4490	4490	4490	474
536	20250314	114100	351660963	4490	4490	4490	4490	0
537	20250314	114000	351660963	4490	4490	4490	4490	10
538	20250314	113900	351616063	4490	4490	4490	4490	0
539	20250314	113800	351616063	4490	4490	4490	4490	0
540	20250314	113700	351616063	4490	4500	4500	4490	597
541	20250314	113600	348934563	4495	4495	4495	4495	7
542	20250314	113500	348903098	4495	4495	4495	4495	204
543	20250314	113400	347986118	4490	4490	4490	4490	120
544	20250314	113300	347447318	4490	4490	4490	4490	77
545	20250314	113200	347101588	4490	4490	4490	4490	37
546	20250314	113100	346935458	4490	4490	4490	4490	0
547	20250314	113000	346935458	4490	4495	4495	4490	63
548	20250314	112900	346652373	4490	4490	4490	4490	0
549	20250314	112800	346652373	4490	4480	4490	4480	337
550	20250314	112700	345140468	4480	4480	4480	4480	0
551	20250314	112600	345140468	4480	4480	4480	4480	20
552	20250314	112500	345050868	4480	4480	4480	4480	69
553	20250314	112400	344741748	4470	4470	4470	4470	0
554	20250314	112300	344741748	4470	4470	4470	4470	51
555	20250314	112200	344513778	4465	4465	4465	4465	0
556	20250314	112100	344513778	4465	4465	4465	4465	10
557	20250314	112000	344469128	4465	4465	4465	4465	26
558	20250314	111900	344353038	4470	4470	4470	4470	0
559	20250314	111800	344353038	4470	4470	4470	4470	0
560	20250314	111700	344353038	4470	4470	4470	4470	5
561	20250314	111600	344330688	4480	4480	4480	4480	36
562	20250314	111500	344169408	4465	4465	4465	4465	400
563	20250314	111400	342383408	4465	4465	4465	4465	502
564	20250314	111300	340141978	4465	4470	4470	4465	752
565	20250314	111200	336784038	4470	4470	4470	4470	448
566	20250314	111100	334781478	4495	4480	4495	4480	1486
567	20250314	111000	328109288	4480	4480	4480	4480	10
568	20250314	110900	328064488	4480	4480	4480	4480	0
569	20250314	110800	328064488	4480	4470	4480	4470	201
570	20250314	110700	327164098	4470	4470	4470	4470	201
571	20250314	110600	326265628	4480	4475	4480	4470	204
572	20250314	110500	325352618	4475	4475	4475	4475	0
573	20250314	110400	325352618	4475	4475	4475	4475	300
574	20250314	110300	324010118	4470	4475	4475	4470	112
575	20250314	110200	323509428	4470	4460	4470	4460	1147
576	20250314	110100	318383643	4455	4455	4455	4455	30
577	20250314	110000	318249993	4450	4450	4450	4445	12
578	20250314	105900	318196643	4445	4445	4445	4445	2
579	20250314	105800	318187753	4445	4445	4445	4445	0
580	20250314	105700	318187753	4445	4445	4445	4445	3
581	20250314	105600	318174418	4445	4455	4455	4445	382
582	20250314	105500	316475298	4445	4445	4445	4445	431
583	20250314	105400	314559503	4445	4445	4445	4445	0
584	20250314	105300	314559503	4445	4440	4445	4440	100
585	20250314	105200	314115103	4410	4420	4420	4410	1470
586	20250314	105100	307617803	4420	4420	4420	4420	0
587	20250314	105000	307617803	4420	4425	4425	4420	787
588	20250314	104900	304135378	4425	4440	4440	4425	101
589	20250314	104800	303687238	4440	4440	4440	4440	83
590	20250314	104700	303318718	4420	4420	4420	4420	0
591	20250314	104600	303318718	4420	4420	4420	4420	0
592	20250314	104500	303318718	4420	4420	4420	4420	226
593	20250314	104400	302319798	4420	4420	4420	4420	165
594	20250314	104300	301590498	4430	4425	4440	4425	780
595	20250314	104200	298133813	4425	4410	4425	4400	510
596	20250314	104100	295887618	4405	4405	4405	4405	0
597	20250314	104000	295887618	4405	4405	4405	4405	20
598	20250314	103900	295799518	4405	4420	4420	4405	64
599	20250314	103800	295517058	4410	4410	4410	4410	990
600	20250314	103700	291151158	4410	4410	4410	4410	0
601	20250314	103600	291151158	4410	4410	4410	4410	2
602	20250314	103500	291142338	4410	4410	4410	4410	1
603	20250314	103400	291137928	4415	4410	4415	4405	209
604	20250314	103300	290216988	4410	4420	4425	4410	195
605	20250314	103200	289356073	4420	4422	4422	4420	20
606	20250314	103100	289267641	4425	4425	4425	4425	0
607	20250314	103000	289267641	4425	4425	4425	4425	0
608	20250314	102900	289267641	4425	4425	4425	4405	44
609	20250314	102800	289073101	4425	4430	4430	4425	104
610	20250314	102700	288612881	4430	4430	4430	4430	44
611	20250314	102600	288417961	4400	4425	4425	4400	2072
612	20250314	102500	279277381	4425	4425	4425	4425	188
613	20250314	102400	278445481	4425	4425	4425	4425	412
614	20250314	102300	276622381	4425	4425	4425	4425	413
615	20250314	102200	274794856	4425	4425	4425	4425	67
616	20250314	102100	274498381	4425	4425	4425	4425	101
617	20250314	102000	274051456	4425	4440	4440	4425	1329
618	20250314	101900	268163911	4445	4445	4445	4445	11
619	20250314	101800	268115016	4445	4445	4445	4435	1335
620	20250314	101700	262182421	4475	4470	4475	4445	2184
621	20250314	101600	252440726	4470	4440	4470	4440	696
622	20250314	101500	249339936	4440	4440	4440	4440	259
623	20250314	101400	248189976	4440	4440	4440	4440	41
624	20250314	101300	248007936	4440	4440	4440	4440	494
625	20250314	101200	245814576	4445	4445	4445	4445	100
626	20250314	101100	245370076	4450	4455	4455	4450	79
627	20250314	101000	245018136	4450	4450	4450	4450	100
628	20250314	100900	244573136	4455	4445	4460	4445	535
629	20250314	100800	242190181	4440	4440	4440	4440	100
630	20250314	100700	241746181	4430	4430	4430	4430	0
631	20250314	100600	241746181	4430	4440	4445	4430	1103
632	20250314	100500	236855761	4430	4435	4435	4430	490
633	20250314	100400	234684536	4435	4435	4435	4435	231
634	20250314	100300	233660051	4435	4445	4445	4435	24
635	20250314	100200	233553581	4445	4445	4445	4445	5
636	20250314	100100	233531356	4435	4440	4440	4435	515
637	20250314	100000	231246271	4445	4440	4445	4440	6
638	20250314	095900	231219606	4445	4445	4445	4445	38
639	20250314	095800	231050696	4445	4450	4450	4445	211
640	20250314	095700	230112751	4450	4455	4455	4450	47
641	20250314	095600	229903466	4460	4460	4460	4460	2
642	20250314	095500	229894546	4460	4457	4460	4457	140
643	20250314	095400	229270275	4460	4460	4460	4460	54
644	20250314	095300	229029435	4460	4460	4460	4460	3
645	20250314	095200	229016055	4455	4455	4455	4455	108
646	20250314	095100	228534915	4455	4455	4455	4455	129
647	20250314	095000	227960220	4450	4470	4470	4450	1932
648	20250314	094900	219341115	4465	4465	4465	4465	197
649	20250314	094800	218461510	4465	4465	4465	4465	0
650	20250314	094700	218461510	4465	4460	4465	4460	332
651	20250314	094600	216979505	4460	4460	4460	4460	12
652	20250314	094500	216925985	4460	4460	4460	4460	5
653	20250314	094400	216903685	4430	4440	4440	4430	155
654	20250314	094300	216216990	4465	4465	4465	4465	1
655	20250314	094200	216212525	4465	4425	4465	4425	33
656	20250314	094100	216066025	4450	4450	4450	4450	15
657	20250314	094000	215999275	4450	4450	4450	4450	0
658	20250314	093900	215999275	4450	4450	4450	4450	26
659	20250314	093800	215883575	4455	4455	4455	4455	0
660	20250314	093700	215883575	4455	4455	4455	4455	34
661	20250314	093600	215732105	4455	4445	4460	4360	8239
662	20250314	093500	179425905	4480	4475	4480	4470	3353
663	20250314	093400	164434685	4480	4470	4480	4470	2725
664	20250314	093300	152250420	4470	4470	4470	4470	0
665	20250314	093200	152250420	4470	4465	4470	4465	519
666	20250314	093100	149930545	4465	4450	4465	4430	1538
667	20250314	093000	143099550	4430	4430	4430	4430	100
668	20250314	092900	142656550	4450	4457	4457	4450	224
669	20250314	092800	141659540	4450	4465	4465	4450	1344
670	20250314	092700	135663950	4455	4450	4455	4450	962
671	20250314	092600	131380540	4450	4450	4455	4450	1051
672	20250314	092500	126701090	4450	4420	4450	4420	507
673	20250314	092400	124452100	4380	4440	4450	4380	2373
674	20250314	092300	114030165	4425	4450	4450	4425	105
675	20250314	092200	113565415	4455	4465	4465	4455	551
676	20250314	092100	111105700	4440	4435	4440	4435	233
677	20250314	092000	110071640	4435	4435	4435	4435	428
678	20250314	091900	108173460	4435	4425	4435	4425	431
679	20250314	091800	106263435	4425	4415	4425	4415	208
680	20250314	091700	105344390	4375	4390	4390	4370	1457
681	20250314	091600	98965540	4385	4385	4410	4385	216
682	20250314	091500	98015090	4385	4405	4405	4385	6079
683	20250314	091400	71279240	4405	4410	4410	4400	1149
684	20250314	091300	66222585	4410	4410	4410	4410	408
685	20250314	091200	64423305	4410	4410	4430	4400	1412
686	20250314	091100	58199455	4410	4420	4420	4410	634
687	20250314	091000	55399175	4420	4460	4460	4420	1808
688	20250314	090900	47393585	4430	4445	4455	4430	474
689	20250314	090800	45284655	4420	4420	4420	4420	588
690	20250314	090700	42685695	4415	4415	4415	4415	1049
691	20250314	090600	38054360	4415	4460	4460	4415	1549
692	20250314	090500	31191455	4430	4430	4475	4430	1223
693	20250314	090400	25751135	4460	4460	4470	4460	1217
694	20250314	090300	20318485	4460	4420	4460	4420	987
695	20250314	090200	15932705	4375	4375	4375	4370	632
696	20250314	090100	13167790	4375	4400	4400	4370	1215
697	20250314	090000	7830790	4400	4420	4445	4400	1771