KissMeData/100790/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	201300	298718007	4770	4770	4770	4770	1963
3	20250314	201200	298718007	4770	4770	4770	4770	0
4	20250314	201100	298718007	4770	4770	4770	4770	0
5	20250314	201000	298718007	4770	4770	4770	4770	0
6	20250314	200900	298718007	4770	4770	4770	4770	0
7	20250314	200800	298718007	4770	4770	4770	4770	0
8	20250314	200700	298718007	4770	4770	4770	4770	0
9	20250314	200600	298718007	4770	4770	4770	4770	0
10	20250314	200500	298718007	4770	4770	4770	4770	0
11	20250314	200400	298718007	4770	4770	4770	4770	0
12	20250314	200300	298718007	4770	4770	4770	4770	0
13	20250314	200200	298718007	4770	4770	4770	4770	0
14	20250314	200100	298718007	4770	4770	4770	4770	0
15	20250314	200000	298718007	4770	4770	4770	4770	0
16	20250314	195900	298718007	4770	4770	4770	4770	0
17	20250314	195800	298718007	4770	4770	4770	4770	0
18	20250314	195700	298718007	4770	4770	4770	4770	0
19	20250314	195600	298718007	4770	4770	4770	4770	0
20	20250314	195500	298718007	4770	4770	4770	4770	0
21	20250314	195400	298718007	4770	4770	4770	4770	0
22	20250314	195300	298718007	4770	4770	4770	4770	0
23	20250314	195200	298718007	4770	4770	4770	4770	0
24	20250314	195100	298718007	4770	4770	4770	4770	0
25	20250314	195000	298718007	4770	4770	4770	4770	0
26	20250314	194900	298718007	4770	4770	4770	4770	0
27	20250314	194800	298718007	4770	4770	4770	4770	0
28	20250314	194700	298718007	4770	4770	4770	4770	0
29	20250314	194600	298718007	4770	4770	4770	4770	0
30	20250314	194500	298718007	4770	4770	4770	4770	0
31	20250314	194400	298718007	4770	4770	4770	4770	0
32	20250314	194300	298718007	4770	4770	4770	4770	1963
33	20250314	194200	298718007	4770	4770	4770	4770	0
34	20250314	194100	298718007	4770	4770	4770	4770	0
35	20250314	194000	298718007	4770	4770	4770	4770	0
36	20250314	193900	298718007	4770	4770	4770	4770	0
37	20250314	193800	298718007	4770	4770	4770	4770	0
38	20250314	193700	298718007	4770	4770	4770	4770	0
39	20250314	193600	298718007	4770	4770	4770	4770	0
40	20250314	193500	298718007	4770	4770	4770	4770	0
41	20250314	193400	298718007	4770	4770	4770	4770	0
42	20250314	193300	298718007	4770	4770	4770	4770	0
43	20250314	193200	298718007	4770	4770	4770	4770	0
44	20250314	193100	298718007	4770	4770	4770	4770	0
45	20250314	193000	298718007	4770	4770	4770	4770	0
46	20250314	192900	298718007	4770	4770	4770	4770	0
47	20250314	192800	298718007	4770	4770	4770	4770	0
48	20250314	192700	298718007	4770	4770	4770	4770	0
49	20250314	192600	298718007	4770	4770	4770	4770	0
50	20250314	192500	298718007	4770	4770	4770	4770	0
51	20250314	192400	298718007	4770	4770	4770	4770	0
52	20250314	192300	298718007	4770	4770	4770	4770	0
53	20250314	192200	298718007	4770	4770	4770	4770	0
54	20250314	192100	298718007	4770	4770	4770	4770	0
55	20250314	192000	298718007	4770	4770	4770	4770	0
56	20250314	191900	298718007	4770	4770	4770	4770	0
57	20250314	191800	298718007	4770	4770	4770	4770	0
58	20250314	191700	298718007	4770	4770	4770	4770	0
59	20250314	191600	298718007	4770	4770	4770	4770	0
60	20250314	191500	298718007	4770	4770	4770	4770	0
61	20250314	191400	298718007	4770	4770	4770	4770	0
62	20250314	191300	298718007	4770	4770	4770	4770	1963
63	20250314	191200	298718007	4770	4770	4770	4770	0
64	20250314	191100	298718007	4770	4770	4770	4770	0
65	20250314	191000	298718007	4770	4770	4770	4770	0
66	20250314	190900	298718007	4770	4770	4770	4770	0
67	20250314	190800	298718007	4770	4770	4770	4770	0
68	20250314	190700	298718007	4770	4770	4770	4770	0
69	20250314	190600	298718007	4770	4770	4770	4770	0
70	20250314	190500	298718007	4770	4770	4770	4770	0
71	20250314	190400	298718007	4770	4770	4770	4770	0
72	20250314	190300	298718007	4770	4770	4770	4770	0
73	20250314	190200	298718007	4770	4770	4770	4770	0
74	20250314	190100	298718007	4770	4770	4770	4770	0
75	20250314	190000	298718007	4770	4770	4770	4770	0
76	20250314	185900	298718007	4770	4770	4770	4770	0
77	20250314	185800	298718007	4770	4770	4770	4770	0
78	20250314	185700	298718007	4770	4770	4770	4770	0
79	20250314	185600	298718007	4770	4770	4770	4770	0
80	20250314	185500	298718007	4770	4770	4770	4770	0
81	20250314	185400	298718007	4770	4770	4770	4770	0
82	20250314	185300	298718007	4770	4770	4770	4770	0
83	20250314	185200	298718007	4770	4770	4770	4770	0
84	20250314	185100	298718007	4770	4770	4770	4770	0
85	20250314	185000	298718007	4770	4770	4770	4770	0
86	20250314	184900	298718007	4770	4770	4770	4770	0
87	20250314	184800	298718007	4770	4770	4770	4770	0
88	20250314	184700	298718007	4770	4770	4770	4770	0
89	20250314	184600	298718007	4770	4770	4770	4770	0
90	20250314	184500	298718007	4770	4770	4770	4770	0
91	20250314	184400	298718007	4770	4770	4770	4770	0
92	20250314	184300	298718007	4770	4770	4770	4770	1963
93	20250314	184200	298718007	4770	4770	4770	4770	0
94	20250314	184100	298718007	4770	4770	4770	4770	0
95	20250314	184000	298718007	4770	4770	4770	4770	0
96	20250314	183900	298718007	4770	4770	4770	4770	0
97	20250314	183800	298718007	4770	4770	4770	4770	0
98	20250314	183700	298718007	4770	4770	4770	4770	0
99	20250314	183600	298718007	4770	4770	4770	4770	0
100	20250314	183500	298718007	4770	4770	4770	4770	0
101	20250314	183400	298718007	4770	4770	4770	4770	0
102	20250314	183300	298718007	4770	4770	4770	4770	0
103	20250314	183200	298718007	4770	4770	4770	4770	0
104	20250314	183100	298718007	4770	4770	4770	4770	0
105	20250314	183000	298718007	4770	4770	4770	4770	0
106	20250314	182900	298718007	4770	4770	4770	4770	0
107	20250314	182800	298718007	4770	4770	4770	4770	0
108	20250314	182700	298718007	4770	4770	4770	4770	0
109	20250314	182600	298718007	4770	4770	4770	4770	0
110	20250314	182500	298718007	4770	4770	4770	4770	0
111	20250314	182400	298718007	4770	4770	4770	4770	0
112	20250314	182300	298718007	4770	4770	4770	4770	0
113	20250314	182200	298718007	4770	4770	4770	4770	0
114	20250314	182100	298718007	4770	4770	4770	4770	0
115	20250314	182000	298718007	4770	4770	4770	4770	0
116	20250314	181900	298718007	4770	4770	4770	4770	0
117	20250314	181800	298718007	4770	4770	4770	4770	0
118	20250314	181700	298718007	4770	4770	4770	4770	0
119	20250314	181600	298718007	4770	4770	4770	4770	0
120	20250314	181500	298718007	4770	4770	4770	4770	0
121	20250314	181400	298718007	4770	4770	4770	4770	0
122	20250314	181300	298718007	4770	4770	4770	4770	1963
123	20250314	181200	298718007	4770	4770	4770	4770	0
124	20250314	181100	298718007	4770	4770	4770	4770	0
125	20250314	181000	298718007	4770	4770	4770	4770	0
126	20250314	180900	298718007	4770	4770	4770	4770	0
127	20250314	180800	298718007	4770	4770	4770	4770	0
128	20250314	180700	298718007	4770	4770	4770	4770	0
129	20250314	180600	298718007	4770	4770	4770	4770	0
130	20250314	180500	298718007	4770	4770	4770	4770	0
131	20250314	180400	298718007	4770	4770	4770	4770	0
132	20250314	180300	298718007	4770	4770	4770	4770	0
133	20250314	180200	298718007	4770	4770	4770	4770	0
134	20250314	180100	298718007	4770	4770	4770	4770	0
135	20250314	180000	298718007	4770	4770	4770	4770	0
136	20250314	175900	298718007	4770	4770	4770	4770	0
137	20250314	175800	298718007	4770	4770	4770	4770	0
138	20250314	175700	298718007	4770	4770	4770	4770	0
139	20250314	175600	298718007	4770	4770	4770	4770	0
140	20250314	175500	298718007	4770	4770	4770	4770	0
141	20250314	175400	298718007	4770	4770	4770	4770	0
142	20250314	175300	298718007	4770	4770	4770	4770	0
143	20250314	175200	298718007	4770	4770	4770	4770	0
144	20250314	175100	298718007	4770	4770	4770	4770	0
145	20250314	175000	298718007	4770	4770	4770	4770	0
146	20250314	174900	298718007	4770	4770	4770	4770	0
147	20250314	174800	298718007	4770	4770	4770	4770	0
148	20250314	174700	298718007	4770	4770	4770	4770	0
149	20250314	174600	298718007	4770	4770	4770	4770	0
150	20250314	174500	298718007	4770	4770	4770	4770	0
151	20250314	174400	298718007	4770	4770	4770	4770	0
152	20250314	174300	298718007	4770	4770	4770	4770	1963
153	20250314	174200	298718007	4770	4770	4770	4770	0
154	20250314	174100	298718007	4770	4770	4770	4770	0
155	20250314	174000	298718007	4770	4770	4770	4770	0
156	20250314	173900	298718007	4770	4770	4770	4770	0
157	20250314	173800	298718007	4770	4770	4770	4770	0
158	20250314	173700	298718007	4770	4770	4770	4770	0
159	20250314	173600	298718007	4770	4770	4770	4770	0
160	20250314	173500	298718007	4770	4770	4770	4770	0
161	20250314	173400	298718007	4770	4770	4770	4770	0
162	20250314	173300	298718007	4770	4770	4770	4770	0
163	20250314	173200	298718007	4770	4770	4770	4770	0
164	20250314	173100	298718007	4770	4770	4770	4770	0
165	20250314	173000	298718007	4770	4770	4770	4770	0
166	20250314	172900	298718007	4770	4770	4770	4770	0
167	20250314	172800	298718007	4770	4770	4770	4770	0
168	20250314	172700	298718007	4770	4770	4770	4770	0
169	20250314	172600	298718007	4770	4770	4770	4770	0
170	20250314	172500	298718007	4770	4770	4770	4770	0
171	20250314	172400	298718007	4770	4770	4770	4770	0
172	20250314	172300	298718007	4770	4770	4770	4770	0
173	20250314	172200	298718007	4770	4770	4770	4770	0
174	20250314	172100	298718007	4770	4770	4770	4770	0
175	20250314	172000	298718007	4770	4770	4770	4770	0
176	20250314	171900	298718007	4770	4770	4770	4770	0
177	20250314	171800	298718007	4770	4770	4770	4770	0
178	20250314	171700	298718007	4770	4770	4770	4770	0
179	20250314	171600	298718007	4770	4770	4770	4770	0
180	20250314	171500	298718007	4770	4770	4770	4770	0
181	20250314	171400	298718007	4770	4770	4770	4770	0
182	20250314	171300	298718007	4770	4770	4770	4770	1963
183	20250314	171200	298718007	4770	4770	4770	4770	0
184	20250314	171100	298718007	4770	4770	4770	4770	0
185	20250314	171000	298718007	4770	4770	4770	4770	0
186	20250314	170900	298718007	4770	4770	4770	4770	0
187	20250314	170800	298718007	4770	4770	4770	4770	0
188	20250314	170700	298718007	4770	4770	4770	4770	0
189	20250314	170600	298718007	4770	4770	4770	4770	0
190	20250314	170500	298718007	4770	4770	4770	4770	0
191	20250314	170400	298718007	4770	4770	4770	4770	0
192	20250314	170300	298718007	4770	4770	4770	4770	0
193	20250314	170200	298718007	4770	4770	4770	4770	0
194	20250314	170100	298718007	4770	4770	4770	4770	0
195	20250314	170000	298718007	4770	4770	4770	4770	0
196	20250314	165900	298718007	4770	4770	4770	4770	0
197	20250314	165800	298718007	4770	4770	4770	4770	0
198	20250314	165700	298718007	4770	4770	4770	4770	0
199	20250314	165600	298718007	4770	4770	4770	4770	0
200	20250314	165500	298718007	4770	4770	4770	4770	0
201	20250314	165400	298718007	4770	4770	4770	4770	0
202	20250314	165300	298718007	4770	4770	4770	4770	0
203	20250314	165200	298718007	4770	4770	4770	4770	0
204	20250314	165100	298718007	4770	4770	4770	4770	0
205	20250314	165000	298718007	4770	4770	4770	4770	0
206	20250314	164900	298718007	4770	4770	4770	4770	0
207	20250314	164800	298718007	4770	4770	4770	4770	0
208	20250314	164700	298718007	4770	4770	4770	4770	0
209	20250314	164600	298718007	4770	4770	4770	4770	0
210	20250314	164500	298718007	4770	4770	4770	4770	0
211	20250314	164400	298718007	4770	4770	4770	4770	0
212	20250314	164300	298718007	4770	4770	4770	4770	1963
213	20250314	164200	298718007	4770	4770	4770	4770	0
214	20250314	164100	298718007	4770	4770	4770	4770	0
215	20250314	164000	298718007	4770	4770	4770	4770	0
216	20250314	163900	298718007	4770	4770	4770	4770	0
217	20250314	163800	298718007	4770	4770	4770	4770	0
218	20250314	163700	298718007	4770	4770	4770	4770	0
219	20250314	163600	298718007	4770	4770	4770	4770	0
220	20250314	163500	298718007	4770	4770	4770	4770	0
221	20250314	163400	298718007	4770	4770	4770	4770	0
222	20250314	163300	298718007	4770	4770	4770	4770	0
223	20250314	163200	298718007	4770	4770	4770	4770	0
224	20250314	163100	298718007	4770	4770	4770	4770	0
225	20250314	163000	298718007	4770	4770	4770	4770	0
226	20250314	162900	298718007	4770	4770	4770	4770	0
227	20250314	162800	298718007	4770	4770	4770	4770	0
228	20250314	162700	298718007	4770	4770	4770	4770	0
229	20250314	162600	298718007	4770	4770	4770	4770	0
230	20250314	162500	298718007	4770	4770	4770	4770	0
231	20250314	162400	298718007	4770	4770	4770	4770	0
232	20250314	162300	298718007	4770	4770	4770	4770	0
233	20250314	162200	298718007	4770	4770	4770	4770	0
234	20250314	162100	298718007	4770	4770	4770	4770	0
235	20250314	162000	298718007	4770	4770	4770	4770	0
236	20250314	161900	298718007	4770	4770	4770	4770	0
237	20250314	161800	298718007	4770	4770	4770	4770	0
238	20250314	161700	298718007	4770	4770	4770	4770	0
239	20250314	161600	298718007	4770	4770	4770	4770	0
240	20250314	161500	298718007	4770	4770	4770	4770	0
241	20250314	161400	298718007	4770	4770	4770	4770	0
242	20250314	161300	298718007	4770	4770	4770	4770	1963
243	20250314	161200	298718007	4770	4770	4770	4770	0
244	20250314	161100	298718007	4770	4770	4770	4770	0
245	20250314	161000	298718007	4770	4770	4770	4770	0
246	20250314	160900	298718007	4770	4770	4770	4770	0
247	20250314	160800	298718007	4770	4770	4770	4770	0
248	20250314	160700	298718007	4770	4770	4770	4770	0
249	20250314	160600	298718007	4770	4770	4770	4770	0
250	20250314	160500	298718007	4770	4770	4770	4770	0
251	20250314	160400	298718007	4770	4770	4770	4770	0
252	20250314	160300	298718007	4770	4770	4770	4770	0
253	20250314	160200	298718007	4770	4770	4770	4770	0
254	20250314	160100	298718007	4770	4770	4770	4770	0
255	20250314	160000	298718007	4770	4770	4770	4770	0
256	20250314	155900	298718007	4770	4770	4770	4770	0
257	20250314	155800	298718007	4770	4770	4770	4770	0
258	20250314	155700	298718007	4770	4770	4770	4770	0
259	20250314	155600	298718007	4770	4770	4770	4770	0
260	20250314	155500	298718007	4770	4770	4770	4770	0
261	20250314	155400	298718007	4770	4770	4770	4770	0
262	20250314	155300	298718007	4770	4770	4770	4770	0
263	20250314	155200	298718007	4770	4770	4770	4770	0
264	20250314	155100	298718007	4770	4770	4770	4770	0
265	20250314	155000	298718007	4770	4770	4770	4770	0
266	20250314	154900	298718007	4770	4770	4770	4770	0
267	20250314	154800	298718007	4770	4770	4770	4770	0
268	20250314	154700	298718007	4770	4770	4770	4770	0
269	20250314	154600	298718007	4770	4770	4770	4770	0
270	20250314	154500	298718007	4770	4770	4770	4770	0
271	20250314	154400	298718007	4770	4770	4770	4770	0
272	20250314	154300	298718007	4770	4770	4770	4770	1963
273	20250314	154200	298718007	4770	4770	4770	4770	0
274	20250314	154100	298718007	4770	4770	4770	4770	0
275	20250314	154000	298718007	4770	4770	4770	4770	0
276	20250314	153900	298718007	4770	4770	4770	4770	0
277	20250314	153800	298718007	4770	4770	4770	4770	0
278	20250314	153700	298718007	4770	4770	4770	4770	0
279	20250314	153600	298718007	4770	4770	4770	4770	0
280	20250314	153500	298718007	4770	4770	4770	4770	0
281	20250314	153400	298718007	4770	4770	4770	4770	0
282	20250314	153300	298718007	4770	4770	4770	4770	0
283	20250314	153200	298718007	4770	4770	4770	4770	0
284	20250314	153100	298718007	4770	4770	4770	4770	0
285	20250314	153000	298718007	4770	4770	4770	4770	1963
286	20250314	152900	289354497	4745	4745	4745	4745	0
287	20250314	152800	289354497	4745	4745	4745	4745	0
288	20250314	152700	289354497	4745	4745	4745	4745	0
289	20250314	152600	289354497	4745	4745	4745	4745	0
290	20250314	152500	289354497	4745	4745	4745	4745	0
291	20250314	152400	289354497	4745	4745	4745	4745	0
292	20250314	152300	289354497	4745	4745	4745	4745	0
293	20250314	152200	289354497	4745	4745	4745	4745	0
294	20250314	152100	289354497	4745	4745	4745	4745	0
295	20250314	152000	289354497	4745	4745	4745	4745	0
296	20250314	151900	289354497	4745	4740	4745	4735	10
297	20250314	151800	289307127	4735	4745	4750	4735	56
298	20250314	151700	289041677	4750	4745	4750	4735	484
299	20250314	151600	286747402	4750	4745	4750	4740	28
300	20250314	151500	286614482	4750	4745	4750	4740	46
301	20250314	151400	286396062	4750	4740	4750	4740	47
302	20250314	151300	286173002	4740	4750	4750	4740	38
303	20250314	151200	285992592	4740	4745	4745	4740	9
304	20250314	151100	285949927	4750	4750	4750	4745	164
305	20250314	151000	285170972	4745	4745	4745	4745	9
306	20250314	150900	285128267	4745	4750	4750	4745	61
307	20250314	150800	284838562	4745	4745	4745	4745	9
308	20250314	150700	284795857	4745	4750	4750	4745	61
309	20250314	150600	284506152	4745	4740	4745	4740	18
310	20250314	150500	284420787	4750	4740	4750	4740	50
311	20250314	150400	284183377	4750	4750	4750	4740	35
312	20250314	150300	284017192	4755	4750	4755	4750	594
313	20250314	150200	281195417	4750	4750	4750	4750	9
314	20250314	150100	281152667	4755	4755	4755	4750	128
315	20250314	150000	280544122	4755	4755	4755	4755	9
316	20250314	145900	280501327	4750	4755	4755	4750	67
317	20250314	145800	280182787	4750	4750	4750	4750	9
318	20250314	145700	280140037	4750	4750	4750	4750	9
319	20250314	145600	280097287	4750	4750	4750	4750	9
320	20250314	145500	280054537	4750	4755	4755	4750	48
321	20250314	145400	279826342	4750	4750	4750	4750	239
322	20250314	145300	278691092	4750	4760	4760	4750	68
323	20250314	145200	278367502	4750	4745	4755	4745	29
324	20250314	145100	278229727	4750	4745	4750	4745	74
325	20250314	145000	277878272	4750	4750	4750	4750	52
326	20250314	144900	277631272	4750	4750	4750	4750	9
327	20250314	144800	277588522	4755	4750	4755	4750	10
328	20250314	144700	277541017	4750	4755	4755	4750	27
329	20250314	144600	277412677	4755	4755	4755	4750	45
330	20250314	144500	277198747	4745	4750	4750	4745	49
331	20250314	144400	276966027	4750	4750	4750	4750	9
332	20250314	144300	276923277	4755	4750	4755	4750	20
333	20250314	144200	276828222	4755	4750	4755	4750	27
334	20250314	144100	276699882	4755	4755	4755	4750	45
335	20250314	144000	276485952	4750	4750	4755	4750	50
336	20250314	143900	276248362	4750	4750	4750	4745	33
337	20250314	143800	276091652	4750	4750	4755	4750	36
338	20250314	143700	275920562	4755	4750	4755	4745	27
339	20250314	143600	275792262	4750	4750	4750	4750	9
340	20250314	143500	275749512	4755	4745	4755	4745	15
341	20250314	143400	275678327	4745	4745	4750	4745	45
342	20250314	143300	275464627	4750	4745	4750	4740	101
343	20250314	143200	274985277	4740	4740	4740	4740	9
344	20250314	143100	274942617	4740	4740	4740	4740	9
345	20250314	143000	274899957	4745	4745	4745	4745	530
346	20250314	142900	272385107	4750	4750	4750	4745	50
347	20250314	142800	272147657	4745	4745	4745	4745	52
348	20250314	142700	271900917	4745	4750	4750	4745	31
349	20250314	142600	271753717	4750	4755	4755	4750	82
350	20250314	142500	271364207	4755	4755	4755	4755	29
351	20250314	142400	271226312	4755	4755	4755	4755	18
352	20250314	142300	271140722	4755	4755	4755	4755	9
353	20250314	142200	271097927	4755	4755	4755	4755	9
354	20250314	142100	271055132	4755	4755	4755	4755	9
355	20250314	142000	271012337	4755	4755	4755	4755	9
356	20250314	141900	270969542	4755	4755	4755	4755	9
357	20250314	141800	270926747	4755	4760	4760	4755	89
358	20250314	141700	270503147	4760	4760	4760	4760	13
359	20250314	141600	270441267	4760	4760	4760	4760	9
360	20250314	141500	270398427	4770	4760	4770	4760	420
361	20250314	141400	268395117	4760	4760	4760	4760	9
362	20250314	141300	268352277	4765	4760	4765	4760	10
363	20250314	141200	268304672	4760	4765	4765	4760	74
364	20250314	141100	267952107	4765	4765	4765	4765	9
365	20250314	141000	267909222	4765	4765	4765	4765	18
366	20250314	140900	267823452	4780	4765	4780	4765	109
367	20250314	140800	267302612	4775	4775	4775	4770	284
368	20250314	140700	265947017	4770	4735	4770	4735	922
369	20250314	140600	261552422	4735	4735	4735	4735	9
370	20250314	140500	261509807	4735	4735	4735	4735	9
371	20250314	140400	261467192	4735	4735	4755	4735	13
372	20250314	140300	261405587	4735	4735	4735	4735	9
373	20250314	140200	261362972	4735	4745	4755	4735	228
374	20250314	140100	260280702	4735	4740	4740	4735	11
375	20250314	140000	260228612	4750	4745	4750	4740	282
376	20250314	135900	258891767	4750	4745	4750	4745	20
377	20250314	135800	258796862	4745	4745	4745	4745	9
378	20250314	135700	258754157	4745	4745	4745	4745	9
379	20250314	135600	258711452	4745	4745	4745	4745	18
380	20250314	135500	258626042	4745	4745	4745	4745	9
381	20250314	135400	258583337	4745	4745	4745	4745	903
382	20250314	135300	254298602	4745	4745	4745	4745	9
383	20250314	135200	254255897	4745	4745	4745	4745	59
384	20250314	135100	253975942	4745	4745	4745	4745	9
385	20250314	135000	253933237	4750	4740	4750	4740	353
386	20250314	134900	252257632	4740	4745	4745	4740	9
387	20250314	134800	252214957	4745	4745	4745	4745	42
388	20250314	134700	252015667	4745	4745	4745	4745	9
389	20250314	134600	251972962	4745	4745	4745	4745	9
390	20250314	134500	251930257	4745	4745	4745	4745	45
391	20250314	134400	251716732	4745	4745	4745	4745	12
392	20250314	134300	251659792	4745	4745	4745	4745	45
393	20250314	134200	251446267	4745	4745	4745	4745	24
394	20250314	134100	251332387	4750	4745	4750	4745	16
395	20250314	134000	251256447	4745	4745	4745	4745	12
396	20250314	133900	251199507	4745	4745	4745	4745	12
397	20250314	133800	251142567	4745	4745	4745	4745	12
398	20250314	133700	251085627	4745	4745	4745	4745	12
399	20250314	133600	251028687	4745	4745	4745	4745	12
400	20250314	133500	250971747	4745	4745	4745	4745	12
401	20250314	133400	250914807	4745	4745	4745	4745	212
402	20250314	133300	249908867	4745	4745	4745	4745	12
403	20250314	133200	249851927	4745	4750	4750	4745	12
404	20250314	133100	249794977	4745	4750	4750	4745	312
405	20250314	133000	248314167	4745	4755	4755	4745	1176
406	20250314	132900	242722407	4745	4745	4745	4745	493
407	20250314	132800	240383122	4745	4745	4745	4745	24
408	20250314	132700	240269242	4745	4745	4745	4745	12
409	20250314	132600	240212302	4745	4745	4745	4745	12
410	20250314	132500	240155362	4745	4745	4745	4745	12
411	20250314	132400	240098422	4745	4745	4745	4745	12
412	20250314	132300	240041482	4745	4745	4745	4745	12
413	20250314	132200	239984542	4755	4745	4755	4745	273
414	20250314	132100	238686987	4745	4750	4750	4745	12
415	20250314	132000	238630037	4745	4750	4750	4745	862
416	20250314	131900	234535597	4750	4750	4750	4750	12
417	20250314	131800	234478597	4750	4760	4760	4750	1092
418	20250314	131700	229291397	4750	4750	4750	4750	12
419	20250314	131600	229234397	4750	4750	4750	4750	13
420	20250314	131500	229172647	4750	4750	4750	4750	33
421	20250314	131400	229015897	4750	4750	4750	4750	24
422	20250314	131300	228901897	4750	4750	4750	4750	12
423	20250314	131200	228844897	4750	4750	4750	4750	12
424	20250314	131100	228787897	4750	4750	4750	4750	12
425	20250314	131000	228730897	4755	4750	4755	4750	89
426	20250314	130900	228307762	4750	4750	4750	4750	12
427	20250314	130800	228250762	4750	4750	4750	4750	12
428	20250314	130700	228193762	4750	4750	4750	4750	12
429	20250314	130600	228136762	4750	4755	4755	4750	112
430	20250314	130500	227604262	4755	4755	4755	4750	850
431	20250314	130400	223562572	4755	4755	4755	4750	212
432	20250314	130300	222554572	4750	4755	4755	4750	286
433	20250314	130200	221194707	4755	4755	4755	4755	12
434	20250314	130100	221137647	4755	4760	4765	4755	122
435	20250314	130000	220556892	4755	4760	4760	4755	24
436	20250314	125900	220442687	4760	4760	4760	4760	0
437	20250314	125800	220442687	4760	4760	4760	4760	0
438	20250314	125700	220442687	4760	4760	4760	4760	12
439	20250314	125600	220385567	4760	4760	4760	4760	100
440	20250314	125500	219909567	4760	4760	4760	4760	1
441	20250314	125400	219904807	4765	4765	4765	4765	0
442	20250314	125300	219904807	4765	4760	4765	4760	58
443	20250314	125200	219628692	4760	4760	4760	4760	18
444	20250314	125100	219543012	4760	4760	4760	4760	18
445	20250314	125000	219457332	4760	4760	4760	4760	0
446	20250314	124900	219457332	4760	4760	4760	4760	29
447	20250314	124800	219319292	4765	4765	4765	4765	1
448	20250314	124700	219314527	4760	4760	4760	4760	0
449	20250314	124600	219314527	4760	4760	4760	4760	0
450	20250314	124500	219314527	4760	4760	4760	4760	1
451	20250314	124400	219309767	4760	4760	4760	4760	0
452	20250314	124300	219309767	4760	4770	4770	4760	376
453	20250314	124200	217516507	4770	4770	4770	4770	10
454	20250314	124100	217468807	4760	4760	4760	4760	0
455	20250314	124000	217468807	4760	4760	4760	4760	1
456	20250314	123900	217464047	4770	4770	4770	4770	0
457	20250314	123800	217464047	4770	4770	4770	4770	0
458	20250314	123700	217464047	4770	4770	4770	4770	0
459	20250314	123600	217464047	4770	4770	4770	4770	0
460	20250314	123500	217464047	4770	4770	4770	4770	0
461	20250314	123400	217464047	4770	4770	4770	4770	139
462	20250314	123300	216801017	4770	4770	4770	4770	0
463	20250314	123200	216801017	4770	4770	4770	4770	0
464	20250314	123100	216801017	4770	4770	4770	4770	7
465	20250314	123000	216767627	4770	4770	4770	4770	0
466	20250314	122900	216767627	4770	4770	4770	4770	0
467	20250314	122800	216767627	4770	4770	4770	4770	0
468	20250314	122700	216767627	4770	4770	4770	4770	0
469	20250314	122600	216767627	4770	4770	4770	4770	0
470	20250314	122500	216767627	4770	4770	4770	4770	0
471	20250314	122400	216767627	4770	4770	4770	4770	982
472	20250314	122300	212083487	4765	4765	4765	4765	0
473	20250314	122200	212083487	4765	4765	4765	4765	0
474	20250314	122100	212083487	4765	4765	4765	4760	724
475	20250314	122000	208633942	4750	4750	4750	4750	0
476	20250314	121900	208633942	4750	4750	4750	4750	0
477	20250314	121800	208633942	4750	4755	4755	4750	201
478	20250314	121700	207678192	4760	4760	4760	4760	0
479	20250314	121600	207678192	4760	4760	4760	4760	0
480	20250314	121500	207678192	4760	4760	4760	4760	4988
481	20250314	121400	183935312	4755	4755	4755	4755	0
482	20250314	121300	183935312	4755	4755	4755	4755	26
483	20250314	121200	183811682	4755	4755	4755	4755	26
484	20250314	121100	183688052	4755	4755	4755	4755	1
485	20250314	121000	183683297	4760	4760	4760	4760	0
486	20250314	120900	183683297	4760	4755	4760	4755	31
487	20250314	120800	183535742	4755	4755	4755	4755	26
488	20250314	120700	183412112	4755	4755	4755	4755	0
489	20250314	120600	183412112	4755	4755	4755	4755	40
490	20250314	120500	183221912	4760	4760	4760	4760	0
491	20250314	120400	183221912	4760	4760	4760	4760	0
492	20250314	120300	183221912	4760	4760	4760	4760	0
493	20250314	120200	183221912	4760	4760	4760	4760	0
494	20250314	120100	183221912	4760	4760	4760	4760	0
495	20250314	120000	183221912	4760	4760	4760	4760	0
496	20250314	115900	183221912	4760	4760	4760	4760	5
497	20250314	115800	183198112	4755	4755	4755	4755	0
498	20250314	115700	183198112	4755	4755	4755	4755	0
499	20250314	115600	183198112	4755	4755	4755	4755	100
500	20250314	115500	182722612	4755	4755	4755	4755	563
501	20250314	115400	180045547	4755	4755	4755	4755	0
502	20250314	115300	180045547	4755	4755	4755	4755	0
503	20250314	115200	180045547	4755	4755	4755	4755	0
504	20250314	115100	180045547	4755	4755	4755	4755	0
505	20250314	115000	180045547	4755	4755	4755	4755	0
506	20250314	114900	180045547	4755	4755	4755	4755	1
507	20250314	114800	180040792	4770	4770	4770	4770	0
508	20250314	114700	180040792	4770	4770	4770	4770	0
509	20250314	114600	180040792	4770	4770	4770	4770	0
510	20250314	114500	180040792	4770	4770	4770	4770	0
511	20250314	114400	180040792	4770	4770	4770	4770	0
512	20250314	114300	180040792	4770	4765	4770	4765	42
513	20250314	114200	179840517	4765	4765	4765	4765	0
514	20250314	114100	179840517	4765	4765	4765	4765	0
515	20250314	114000	179840517	4765	4760	4765	4760	1001
516	20250314	113900	175075752	4755	4755	4755	4755	158
517	20250314	113800	174324462	4750	4755	4755	4750	315
518	20250314	113700	172826642	4760	4760	4760	4760	5
519	20250314	113600	172802842	4755	4755	4755	4755	0
520	20250314	113500	172802842	4755	4755	4755	4755	0
521	20250314	113400	172802842	4755	4755	4755	4755	193
522	20250314	113300	171885127	4755	4755	4755	4755	51
523	20250314	113200	171642622	4755	4760	4760	4755	31
524	20250314	113100	171495212	4755	4755	4755	4755	5
525	20250314	113000	171471437	4760	4760	4760	4760	0
526	20250314	112900	171471437	4760	4760	4760	4760	0
527	20250314	112800	171471437	4760	4750	4760	4750	1631
528	20250314	112700	163719637	4750	4750	4750	4750	0
529	20250314	112600	163719637	4750	4745	4750	4745	4000
530	20250314	112500	144721202	4745	4745	4745	4745	0
531	20250314	112400	144721202	4745	4745	4745	4745	0
532	20250314	112300	144721202	4745	4745	4745	4745	0
533	20250314	112200	144721202	4745	4745	4745	4745	0
534	20250314	112100	144721202	4745	4745	4745	4745	0
535	20250314	112000	144721202	4745	4745	4745	4745	10
536	20250314	111900	144673752	4745	4740	4745	4740	21
537	20250314	111800	144574207	4745	4745	4745	4745	0
538	20250314	111700	144574207	4745	4745	4745	4745	0
539	20250314	111600	144574207	4745	4745	4745	4745	0
540	20250314	111500	144574207	4745	4745	4745	4745	0
541	20250314	111400	144574207	4745	4745	4745	4745	0
542	20250314	111300	144574207	4745	4740	4745	4740	3
543	20250314	111200	144559982	4750	4750	4750	4750	0
544	20250314	111100	144559982	4750	4750	4750	4750	0
545	20250314	111000	144559982	4750	4750	4750	4750	0
546	20250314	110900	144559982	4750	4740	4750	4740	527
547	20250314	110800	142061992	4755	4755	4755	4755	0
548	20250314	110700	142061992	4755	4755	4755	4755	0
549	20250314	110600	142061992	4755	4750	4755	4750	1752
550	20250314	110500	133739987	4755	4755	4755	4755	0
551	20250314	110400	133739987	4755	4755	4755	4755	0
552	20250314	110300	133739987	4755	4755	4755	4755	0
553	20250314	110200	133739987	4755	4755	4755	4755	0
554	20250314	110100	133739987	4755	4755	4755	4755	0
555	20250314	110000	133739987	4755	4755	4755	4755	0
556	20250314	105900	133739987	4755	4735	4755	4735	6659
557	20250314	105800	102131977	4735	4735	4735	4735	0
558	20250314	105700	102131977	4735	4735	4735	4735	0
559	20250314	105600	102131977	4735	4735	4735	4735	58
560	20250314	105500	101857347	4735	4735	4735	4735	0
561	20250314	105400	101857347	4735	4735	4735	4735	0
562	20250314	105300	101857347	4735	4735	4735	4735	0
563	20250314	105200	101857347	4735	4735	4735	4735	0
564	20250314	105100	101857347	4735	4735	4735	4735	0
565	20250314	105000	101857347	4735	4735	4735	4735	0
566	20250314	104900	101857347	4735	4735	4735	4735	0
567	20250314	104800	101857347	4735	4735	4735	4735	2695
568	20250314	104700	89096522	4735	4735	4735	4735	0
569	20250314	104600	89096522	4735	4730	4735	4730	1842
570	20250314	104500	80383857	4730	4710	4730	4710	1008
571	20250314	104400	75623877	4715	4715	4715	4715	1
572	20250314	104300	75619162	4710	4705	4710	4705	158
573	20250314	104200	74875062	4705	4705	4705	4705	541
574	20250314	104100	72329657	4705	4705	4710	4705	1018
575	20250314	104000	67539962	4705	4705	4707	4705	32
576	20250314	103900	67389400	4710	4705	4710	4705	41
577	20250314	103800	67196490	4710	4710	4710	4710	1
578	20250314	103700	67191780	4705	4705	4705	4705	1
579	20250314	103600	67187075	4705	4710	4710	4705	196
580	20250314	103500	66263920	4715	4715	4715	4715	0
581	20250314	103400	66263920	4715	4710	4715	4705	564
582	20250314	103300	63607770	4715	4715	4715	4715	302
583	20250314	103200	62183840	4710	4710	4710	4710	839
584	20250314	103100	58232150	4710	4710	4710	4710	1
585	20250314	103000	58227440	4705	4705	4705	4705	0
586	20250314	102900	58227440	4705	4710	4710	4705	52
587	20250314	102800	57982760	4705	4710	4710	4705	4
588	20250314	102700	57963930	4705	4705	4705	4705	0
589	20250314	102600	57963930	4705	4710	4715	4705	454
590	20250314	102500	55825570	4710	4715	4715	4710	2
591	20250314	102400	55816145	4705	4720	4720	4705	2796
592	20250314	102300	42635730	4715	4715	4715	4715	50
593	20250314	102200	42399980	4720	4720	4720	4720	102
594	20250314	102100	41918540	4720	4720	4720	4720	0
595	20250314	102000	41918540	4720	4725	4725	4715	20
596	20250314	101900	41824140	4720	4730	4730	4720	306
597	20250314	101800	40379810	4720	4740	4740	4720	203
598	20250314	101700	39420615	4740	4730	4740	4725	643
599	20250314	101600	36380105	4745	4745	4745	4745	1
600	20250314	101500	36375360	4735	4735	4735	4735	0
601	20250314	101400	36375360	4735	4735	4735	4735	0
602	20250314	101300	36375360	4735	4735	4745	4735	112
603	20250314	101200	35845030	4745	4745	4745	4745	10
604	20250314	101100	35797580	4745	4745	4745	4745	100
605	20250314	101000	35323080	4745	4745	4745	4745	0
606	20250314	100900	35323080	4745	4745	4745	4745	30
607	20250314	100800	35180730	4745	4745	4745	4745	0
608	20250314	100700	35180730	4745	4745	4745	4745	0
609	20250314	100600	35180730	4745	4745	4745	4745	636
610	20250314	100500	32162910	4750	4750	4750	4750	0
611	20250314	100400	32162910	4750	4750	4750	4750	0
612	20250314	100300	32162910	4750	4750	4750	4750	0
613	20250314	100200	32162910	4750	4750	4750	4750	0
614	20250314	100100	32162910	4750	4740	4750	4740	105
615	20250314	100000	31664170	4750	4750	4750	4750	0
616	20250314	095900	31664170	4750	4735	4750	4735	1412
617	20250314	095800	24965360	4735	4735	4735	4735	3
618	20250314	095700	24951155	4735	4745	4750	4730	863
619	20250314	095600	20865975	4745	4745	4745	4745	0
620	20250314	095500	20865975	4745	4740	4745	4740	251
621	20250314	095400	19676230	4735	4730	4735	4730	734
622	20250314	095300	16203155	4725	4725	4725	4725	162
623	20250314	095200	15437705	4725	4725	4725	4725	0
624	20250314	095100	15437705	4725	4725	4725	4725	0
625	20250314	095000	15437705	4725	4725	4725	4725	0
626	20250314	094900	15437705	4725	4725	4725	4725	0
627	20250314	094800	15437705	4725	4725	4725	4725	1
628	20250314	094700	15432980	4725	4725	4725	4725	6
629	20250314	094600	15404630	4725	4725	4725	4725	109
630	20250314	094500	14889605	4725	4725	4725	4725	18
631	20250314	094400	14804555	4720	4720	4720	4720	0
632	20250314	094300	14804555	4720	4720	4720	4720	0
633	20250314	094200	14804555	4720	4720	4720	4720	0
634	20250314	094100	14804555	4720	4720	4720	4720	100
635	20250314	094000	14332555	4715	4720	4720	4715	14
636	20250314	093900	14266535	4725	4720	4725	4715	1501
637	20250314	093800	7189140	4720	4725	4725	4720	273
638	20250314	093700	5900315	4720	4720	4720	4720	0
639	20250314	093600	5900315	4720	4725	4725	4720	447
640	20250314	093500	3790385	4725	4725	4725	4725	0
641	20250314	093400	3790385	4725	4725	4725	4725	0
642	20250314	093300	3790385	4725	4725	4725	4725	1
643	20250314	093200	3785660	4730	4730	4730	4730	0
644	20250314	093100	3785660	4730	4730	4730	4730	0
645	20250314	093000	3785660	4730	4730	4730	4730	8
646	20250314	092900	3747820	4730	4730	4730	4730	13
647	20250314	092800	3686330	4730	4730	4730	4730	0
648	20250314	092700	3686330	4730	4730	4730	4730	0
649	20250314	092600	3686330	4730	4730	4730	4730	28
650	20250314	092500	3553890	4720	4720	4720	4720	0
651	20250314	092400	3553890	4720	4720	4720	4720	112
652	20250314	092300	3025250	4720	4720	4720	4720	11
653	20250314	092200	2973330	4720	4720	4720	4720	0
654	20250314	092100	2973330	4720	4725	4725	4720	218
655	20250314	092000	1944115	4725	4725	4725	4725	51
656	20250314	091900	1703140	4725	4725	4725	4725	1
657	20250314	091800	1698415	4720	4725	4725	4720	33
658	20250314	091700	1542505	4720	4715	4720	4715	72
659	20250314	091600	1202725	4715	4715	4715	4715	0
660	20250314	091500	1202725	4715	4715	4715	4715	36
661	20250314	091400	1032985	4715	4715	4715	4715	49
662	20250314	091300	801950	4715	4715	4715	4715	0
663	20250314	091200	801950	4715	4715	4715	4715	0
664	20250314	091100	801950	4715	4715	4715	4715	0
665	20250314	091000	801950	4715	4715	4715	4715	4
666	20250314	090900	783090	4720	4720	4720	4720	0
667	20250314	090800	783090	4720	4720	4720	4720	0
668	20250314	090700	783090	4720	4730	4730	4720	25
669	20250314	090600	664930	4725	4725	4725	4725	0
670	20250314	090500	664930	4725	4725	4725	4725	0
671	20250314	090400	664930	4725	4725	4725	4725	0
672	20250314	090300	664930	4725	4720	4725	4720	94
673	20250314	090200	221180	4725	4725	4725	4725	10
674	20250314	090100	173930	4700	4700	4700	4700	0
675	20250314	090000	173930	4700	4700	4700	4700	36