KissMeData/314130/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	211900	139439025	2420	2420	2420	2420	346
3	20250314	211800	139439025	2420	2420	2420	2420	0
4	20250314	211700	139439025	2420	2420	2420	2420	0
5	20250314	211600	139439025	2420	2420	2420	2420	0
6	20250314	211500	139439025	2420	2420	2420	2420	0
7	20250314	211400	139439025	2420	2420	2420	2420	0
8	20250314	211300	139439025	2420	2420	2420	2420	0
9	20250314	211200	139439025	2420	2420	2420	2420	0
10	20250314	211100	139439025	2420	2420	2420	2420	0
11	20250314	211000	139439025	2420	2420	2420	2420	0
12	20250314	210900	139439025	2420	2420	2420	2420	0
13	20250314	210800	139439025	2420	2420	2420	2420	0
14	20250314	210700	139439025	2420	2420	2420	2420	0
15	20250314	210600	139439025	2420	2420	2420	2420	0
16	20250314	210500	139439025	2420	2420	2420	2420	0
17	20250314	210400	139439025	2420	2420	2420	2420	0
18	20250314	210300	139439025	2420	2420	2420	2420	0
19	20250314	210200	139439025	2420	2420	2420	2420	0
20	20250314	210100	139439025	2420	2420	2420	2420	0
21	20250314	210000	139439025	2420	2420	2420	2420	0
22	20250314	205900	139439025	2420	2420	2420	2420	0
23	20250314	205800	139439025	2420	2420	2420	2420	0
24	20250314	205700	139439025	2420	2420	2420	2420	0
25	20250314	205600	139439025	2420	2420	2420	2420	0
26	20250314	205500	139439025	2420	2420	2420	2420	0
27	20250314	205400	139439025	2420	2420	2420	2420	0
28	20250314	205300	139439025	2420	2420	2420	2420	0
29	20250314	205200	139439025	2420	2420	2420	2420	0
30	20250314	205100	139439025	2420	2420	2420	2420	0
31	20250314	205000	139439025	2420	2420	2420	2420	0
32	20250314	204900	139439025	2420	2420	2420	2420	346
33	20250314	204800	139439025	2420	2420	2420	2420	0
34	20250314	204700	139439025	2420	2420	2420	2420	0
35	20250314	204600	139439025	2420	2420	2420	2420	0
36	20250314	204500	139439025	2420	2420	2420	2420	0
37	20250314	204400	139439025	2420	2420	2420	2420	0
38	20250314	204300	139439025	2420	2420	2420	2420	0
39	20250314	204200	139439025	2420	2420	2420	2420	0
40	20250314	204100	139439025	2420	2420	2420	2420	0
41	20250314	204000	139439025	2420	2420	2420	2420	0
42	20250314	203900	139439025	2420	2420	2420	2420	0
43	20250314	203800	139439025	2420	2420	2420	2420	0
44	20250314	203700	139439025	2420	2420	2420	2420	0
45	20250314	203600	139439025	2420	2420	2420	2420	0
46	20250314	203500	139439025	2420	2420	2420	2420	0
47	20250314	203400	139439025	2420	2420	2420	2420	0
48	20250314	203300	139439025	2420	2420	2420	2420	0
49	20250314	203200	139439025	2420	2420	2420	2420	0
50	20250314	203100	139439025	2420	2420	2420	2420	0
51	20250314	203000	139439025	2420	2420	2420	2420	0
52	20250314	202900	139439025	2420	2420	2420	2420	0
53	20250314	202800	139439025	2420	2420	2420	2420	0
54	20250314	202700	139439025	2420	2420	2420	2420	0
55	20250314	202600	139439025	2420	2420	2420	2420	0
56	20250314	202500	139439025	2420	2420	2420	2420	0
57	20250314	202400	139439025	2420	2420	2420	2420	0
58	20250314	202300	139439025	2420	2420	2420	2420	0
59	20250314	202200	139439025	2420	2420	2420	2420	0
60	20250314	202100	139439025	2420	2420	2420	2420	0
61	20250314	202000	139439025	2420	2420	2420	2420	0
62	20250314	201900	139439025	2420	2420	2420	2420	346
63	20250314	201800	139439025	2420	2420	2420	2420	0
64	20250314	201700	139439025	2420	2420	2420	2420	0
65	20250314	201600	139439025	2420	2420	2420	2420	0
66	20250314	201500	139439025	2420	2420	2420	2420	0
67	20250314	201400	139439025	2420	2420	2420	2420	0
68	20250314	201300	139439025	2420	2420	2420	2420	0
69	20250314	201200	139439025	2420	2420	2420	2420	0
70	20250314	201100	139439025	2420	2420	2420	2420	0
71	20250314	201000	139439025	2420	2420	2420	2420	0
72	20250314	200900	139439025	2420	2420	2420	2420	0
73	20250314	200800	139439025	2420	2420	2420	2420	0
74	20250314	200700	139439025	2420	2420	2420	2420	0
75	20250314	200600	139439025	2420	2420	2420	2420	0
76	20250314	200500	139439025	2420	2420	2420	2420	0
77	20250314	200400	139439025	2420	2420	2420	2420	0
78	20250314	200300	139439025	2420	2420	2420	2420	0
79	20250314	200200	139439025	2420	2420	2420	2420	0
80	20250314	200100	139439025	2420	2420	2420	2420	0
81	20250314	200000	139439025	2420	2420	2420	2420	0
82	20250314	195900	139439025	2420	2420	2420	2420	0
83	20250314	195800	139439025	2420	2420	2420	2420	0
84	20250314	195700	139439025	2420	2420	2420	2420	0
85	20250314	195600	139439025	2420	2420	2420	2420	0
86	20250314	195500	139439025	2420	2420	2420	2420	0
87	20250314	195400	139439025	2420	2420	2420	2420	0
88	20250314	195300	139439025	2420	2420	2420	2420	0
89	20250314	195200	139439025	2420	2420	2420	2420	0
90	20250314	195100	139439025	2420	2420	2420	2420	0
91	20250314	195000	139439025	2420	2420	2420	2420	0
92	20250314	194900	139439025	2420	2420	2420	2420	346
93	20250314	194800	139439025	2420	2420	2420	2420	0
94	20250314	194700	139439025	2420	2420	2420	2420	0
95	20250314	194600	139439025	2420	2420	2420	2420	0
96	20250314	194500	139439025	2420	2420	2420	2420	0
97	20250314	194400	139439025	2420	2420	2420	2420	0
98	20250314	194300	139439025	2420	2420	2420	2420	0
99	20250314	194200	139439025	2420	2420	2420	2420	0
100	20250314	194100	139439025	2420	2420	2420	2420	0
101	20250314	194000	139439025	2420	2420	2420	2420	0
102	20250314	193900	139439025	2420	2420	2420	2420	0
103	20250314	193800	139439025	2420	2420	2420	2420	0
104	20250314	193700	139439025	2420	2420	2420	2420	0
105	20250314	193600	139439025	2420	2420	2420	2420	0
106	20250314	193500	139439025	2420	2420	2420	2420	0
107	20250314	193400	139439025	2420	2420	2420	2420	0
108	20250314	193300	139439025	2420	2420	2420	2420	0
109	20250314	193200	139439025	2420	2420	2420	2420	0
110	20250314	193100	139439025	2420	2420	2420	2420	0
111	20250314	193000	139439025	2420	2420	2420	2420	0
112	20250314	192900	139439025	2420	2420	2420	2420	0
113	20250314	192800	139439025	2420	2420	2420	2420	0
114	20250314	192700	139439025	2420	2420	2420	2420	0
115	20250314	192600	139439025	2420	2420	2420	2420	0
116	20250314	192500	139439025	2420	2420	2420	2420	0
117	20250314	192400	139439025	2420	2420	2420	2420	0
118	20250314	192300	139439025	2420	2420	2420	2420	0
119	20250314	192200	139439025	2420	2420	2420	2420	0
120	20250314	192100	139439025	2420	2420	2420	2420	0
121	20250314	192000	139439025	2420	2420	2420	2420	0
122	20250314	191900	139439025	2420	2420	2420	2420	346
123	20250314	191800	139439025	2420	2420	2420	2420	0
124	20250314	191700	139439025	2420	2420	2420	2420	0
125	20250314	191600	139439025	2420	2420	2420	2420	0
126	20250314	191500	139439025	2420	2420	2420	2420	0
127	20250314	191400	139439025	2420	2420	2420	2420	0
128	20250314	191300	139439025	2420	2420	2420	2420	0
129	20250314	191200	139439025	2420	2420	2420	2420	0
130	20250314	191100	139439025	2420	2420	2420	2420	0
131	20250314	191000	139439025	2420	2420	2420	2420	0
132	20250314	190900	139439025	2420	2420	2420	2420	0
133	20250314	190800	139439025	2420	2420	2420	2420	0
134	20250314	190700	139439025	2420	2420	2420	2420	0
135	20250314	190600	139439025	2420	2420	2420	2420	0
136	20250314	190500	139439025	2420	2420	2420	2420	0
137	20250314	190400	139439025	2420	2420	2420	2420	0
138	20250314	190300	139439025	2420	2420	2420	2420	0
139	20250314	190200	139439025	2420	2420	2420	2420	0
140	20250314	190100	139439025	2420	2420	2420	2420	0
141	20250314	190000	139439025	2420	2420	2420	2420	0
142	20250314	185900	139439025	2420	2420	2420	2420	0
143	20250314	185800	139439025	2420	2420	2420	2420	0
144	20250314	185700	139439025	2420	2420	2420	2420	0
145	20250314	185600	139439025	2420	2420	2420	2420	0
146	20250314	185500	139439025	2420	2420	2420	2420	0
147	20250314	185400	139439025	2420	2420	2420	2420	0
148	20250314	185300	139439025	2420	2420	2420	2420	0
149	20250314	185200	139439025	2420	2420	2420	2420	0
150	20250314	185100	139439025	2420	2420	2420	2420	0
151	20250314	185000	139439025	2420	2420	2420	2420	0
152	20250314	184900	139439025	2420	2420	2420	2420	346
153	20250314	184800	139439025	2420	2420	2420	2420	0
154	20250314	184700	139439025	2420	2420	2420	2420	0
155	20250314	184600	139439025	2420	2420	2420	2420	0
156	20250314	184500	139439025	2420	2420	2420	2420	0
157	20250314	184400	139439025	2420	2420	2420	2420	0
158	20250314	184300	139439025	2420	2420	2420	2420	0
159	20250314	184200	139439025	2420	2420	2420	2420	0
160	20250314	184100	139439025	2420	2420	2420	2420	0
161	20250314	184000	139439025	2420	2420	2420	2420	0
162	20250314	183900	139439025	2420	2420	2420	2420	0
163	20250314	183800	139439025	2420	2420	2420	2420	0
164	20250314	183700	139439025	2420	2420	2420	2420	0
165	20250314	183600	139439025	2420	2420	2420	2420	0
166	20250314	183500	139439025	2420	2420	2420	2420	0
167	20250314	183400	139439025	2420	2420	2420	2420	0
168	20250314	183300	139439025	2420	2420	2420	2420	0
169	20250314	183200	139439025	2420	2420	2420	2420	0
170	20250314	183100	139439025	2420	2420	2420	2420	0
171	20250314	183000	139439025	2420	2420	2420	2420	0
172	20250314	182900	139439025	2420	2420	2420	2420	0
173	20250314	182800	139439025	2420	2420	2420	2420	0
174	20250314	182700	139439025	2420	2420	2420	2420	0
175	20250314	182600	139439025	2420	2420	2420	2420	0
176	20250314	182500	139439025	2420	2420	2420	2420	0
177	20250314	182400	139439025	2420	2420	2420	2420	0
178	20250314	182300	139439025	2420	2420	2420	2420	0
179	20250314	182200	139439025	2420	2420	2420	2420	0
180	20250314	182100	139439025	2420	2420	2420	2420	0
181	20250314	182000	139439025	2420	2420	2420	2420	0
182	20250314	181900	139439025	2420	2420	2420	2420	346
183	20250314	181800	139439025	2420	2420	2420	2420	0
184	20250314	181700	139439025	2420	2420	2420	2420	0
185	20250314	181600	139439025	2420	2420	2420	2420	0
186	20250314	181500	139439025	2420	2420	2420	2420	0
187	20250314	181400	139439025	2420	2420	2420	2420	0
188	20250314	181300	139439025	2420	2420	2420	2420	0
189	20250314	181200	139439025	2420	2420	2420	2420	0
190	20250314	181100	139439025	2420	2420	2420	2420	0
191	20250314	181000	139439025	2420	2420	2420	2420	0
192	20250314	180900	139439025	2420	2420	2420	2420	0
193	20250314	180800	139439025	2420	2420	2420	2420	0
194	20250314	180700	139439025	2420	2420	2420	2420	0
195	20250314	180600	139439025	2420	2420	2420	2420	0
196	20250314	180500	139439025	2420	2420	2420	2420	0
197	20250314	180400	139439025	2420	2420	2420	2420	0
198	20250314	180300	139439025	2420	2420	2420	2420	0
199	20250314	180200	139439025	2420	2420	2420	2420	0
200	20250314	180100	139439025	2420	2420	2420	2420	0
201	20250314	180000	139439025	2420	2420	2420	2420	0
202	20250314	175900	139439025	2420	2420	2420	2420	0
203	20250314	175800	139439025	2420	2420	2420	2420	0
204	20250314	175700	139439025	2420	2420	2420	2420	0
205	20250314	175600	139439025	2420	2420	2420	2420	0
206	20250314	175500	139439025	2420	2420	2420	2420	0
207	20250314	175400	139439025	2420	2420	2420	2420	0
208	20250314	175300	139439025	2420	2420	2420	2420	0
209	20250314	175200	139439025	2420	2420	2420	2420	0
210	20250314	175100	139439025	2420	2420	2420	2420	0
211	20250314	175000	139439025	2420	2420	2420	2420	0
212	20250314	174900	139439025	2420	2420	2420	2420	346
213	20250314	174800	139439025	2420	2420	2420	2420	0
214	20250314	174700	139439025	2420	2420	2420	2420	0
215	20250314	174600	139439025	2420	2420	2420	2420	0
216	20250314	174500	139439025	2420	2420	2420	2420	0
217	20250314	174400	139439025	2420	2420	2420	2420	0
218	20250314	174300	139439025	2420	2420	2420	2420	0
219	20250314	174200	139439025	2420	2420	2420	2420	0
220	20250314	174100	139439025	2420	2420	2420	2420	0
221	20250314	174000	139439025	2420	2420	2420	2420	0
222	20250314	173900	139439025	2420	2420	2420	2420	0
223	20250314	173800	139439025	2420	2420	2420	2420	0
224	20250314	173700	139439025	2420	2420	2420	2420	0
225	20250314	173600	139439025	2420	2420	2420	2420	0
226	20250314	173500	139439025	2420	2420	2420	2420	0
227	20250314	173400	139439025	2420	2420	2420	2420	0
228	20250314	173300	139439025	2420	2420	2420	2420	0
229	20250314	173200	139439025	2420	2420	2420	2420	0
230	20250314	173100	139439025	2420	2420	2420	2420	0
231	20250314	173000	139439025	2420	2420	2420	2420	0
232	20250314	172900	139439025	2420	2420	2420	2420	0
233	20250314	172800	139439025	2420	2420	2420	2420	0
234	20250314	172700	139439025	2420	2420	2420	2420	0
235	20250314	172600	139439025	2420	2420	2420	2420	0
236	20250314	172500	139439025	2420	2420	2420	2420	0
237	20250314	172400	139439025	2420	2420	2420	2420	0
238	20250314	172300	139439025	2420	2420	2420	2420	0
239	20250314	172200	139439025	2420	2420	2420	2420	0
240	20250314	172100	139439025	2420	2420	2420	2420	0
241	20250314	172000	139439025	2420	2420	2420	2420	0
242	20250314	171900	139439025	2420	2420	2420	2420	346
243	20250314	171800	139439025	2420	2420	2420	2420	0
244	20250314	171700	139439025	2420	2420	2420	2420	0
245	20250314	171600	139439025	2420	2420	2420	2420	0
246	20250314	171500	139439025	2420	2420	2420	2420	0
247	20250314	171400	139439025	2420	2420	2420	2420	0
248	20250314	171300	139439025	2420	2420	2420	2420	0
249	20250314	171200	139439025	2420	2420	2420	2420	0
250	20250314	171100	139439025	2420	2420	2420	2420	0
251	20250314	171000	139439025	2420	2420	2420	2420	0
252	20250314	170900	139439025	2420	2420	2420	2420	0
253	20250314	170800	139439025	2420	2420	2420	2420	0
254	20250314	170700	139439025	2420	2420	2420	2420	0
255	20250314	170600	139439025	2420	2420	2420	2420	0
256	20250314	170500	139439025	2420	2420	2420	2420	0
257	20250314	170400	139439025	2420	2420	2420	2420	0
258	20250314	170300	139439025	2420	2420	2420	2420	0
259	20250314	170200	139439025	2420	2420	2420	2420	0
260	20250314	170100	139439025	2420	2420	2420	2420	0
261	20250314	170000	139439025	2420	2420	2420	2420	0
262	20250314	165900	139439025	2420	2420	2420	2420	0
263	20250314	165800	139439025	2420	2420	2420	2420	0
264	20250314	165700	139439025	2420	2420	2420	2420	0
265	20250314	165600	139439025	2420	2420	2420	2420	0
266	20250314	165500	139439025	2420	2420	2420	2420	0
267	20250314	165400	139439025	2420	2420	2420	2420	0
268	20250314	165300	139439025	2420	2420	2420	2420	0
269	20250314	165200	139439025	2420	2420	2420	2420	0
270	20250314	165100	139439025	2420	2420	2420	2420	0
271	20250314	165000	139439025	2420	2420	2420	2420	0
272	20250314	164900	139439025	2420	2420	2420	2420	346
273	20250314	164800	139439025	2420	2420	2420	2420	0
274	20250314	164700	139439025	2420	2420	2420	2420	0
275	20250314	164600	139439025	2420	2420	2420	2420	0
276	20250314	164500	139439025	2420	2420	2420	2420	0
277	20250314	164400	139439025	2420	2420	2420	2420	0
278	20250314	164300	139439025	2420	2420	2420	2420	0
279	20250314	164200	139439025	2420	2420	2420	2420	0
280	20250314	164100	139439025	2420	2420	2420	2420	0
281	20250314	164000	139439025	2420	2420	2420	2420	0
282	20250314	163900	139439025	2420	2420	2420	2420	0
283	20250314	163800	139439025	2420	2420	2420	2420	0
284	20250314	163700	139439025	2420	2420	2420	2420	0
285	20250314	163600	139439025	2420	2420	2420	2420	0
286	20250314	163500	139439025	2420	2420	2420	2420	0
287	20250314	163400	139439025	2420	2420	2420	2420	0
288	20250314	163300	139439025	2420	2420	2420	2420	0
289	20250314	163200	139439025	2420	2420	2420	2420	0
290	20250314	163100	139439025	2420	2420	2420	2420	0
291	20250314	163000	139439025	2420	2420	2420	2420	0
292	20250314	162900	139439025	2420	2420	2420	2420	0
293	20250314	162800	139439025	2420	2420	2420	2420	0
294	20250314	162700	139439025	2420	2420	2420	2420	0
295	20250314	162600	139439025	2420	2420	2420	2420	0
296	20250314	162500	139439025	2420	2420	2420	2420	0
297	20250314	162400	139439025	2420	2420	2420	2420	0
298	20250314	162300	139439025	2420	2420	2420	2420	0
299	20250314	162200	139439025	2420	2420	2420	2420	0
300	20250314	162100	139439025	2420	2420	2420	2420	0
301	20250314	162000	139439025	2420	2420	2420	2420	0
302	20250314	161900	139439025	2420	2420	2420	2420	346
303	20250314	161800	139439025	2420	2420	2420	2420	0
304	20250314	161700	139439025	2420	2420	2420	2420	0
305	20250314	161600	139439025	2420	2420	2420	2420	0
306	20250314	161500	139439025	2420	2420	2420	2420	0
307	20250314	161400	139439025	2420	2420	2420	2420	0
308	20250314	161300	139439025	2420	2420	2420	2420	0
309	20250314	161200	139439025	2420	2420	2420	2420	0
310	20250314	161100	139439025	2420	2420	2420	2420	0
311	20250314	161000	139439025	2420	2420	2420	2420	0
312	20250314	160900	139439025	2420	2420	2420	2420	0
313	20250314	160800	139439025	2420	2420	2420	2420	0
314	20250314	160700	139439025	2420	2420	2420	2420	0
315	20250314	160600	139439025	2420	2420	2420	2420	0
316	20250314	160500	139439025	2420	2420	2420	2420	0
317	20250314	160400	139439025	2420	2420	2420	2420	0
318	20250314	160300	139439025	2420	2420	2420	2420	0
319	20250314	160200	139439025	2420	2420	2420	2420	0
320	20250314	160100	139439025	2420	2420	2420	2420	0
321	20250314	160000	139439025	2420	2420	2420	2420	0
322	20250314	155900	139439025	2420	2420	2420	2420	0
323	20250314	155800	139439025	2420	2420	2420	2420	0
324	20250314	155700	139439025	2420	2420	2420	2420	0
325	20250314	155600	139439025	2420	2420	2420	2420	0
326	20250314	155500	139439025	2420	2420	2420	2420	0
327	20250314	155400	139439025	2420	2420	2420	2420	0
328	20250314	155300	139439025	2420	2420	2420	2420	0
329	20250314	155200	139439025	2420	2420	2420	2420	0
330	20250314	155100	139439025	2420	2420	2420	2420	0
331	20250314	155000	139439025	2420	2420	2420	2420	0
332	20250314	154900	139439025	2420	2420	2420	2420	346
333	20250314	154800	139439025	2420	2420	2420	2420	0
334	20250314	154700	139439025	2420	2420	2420	2420	0
335	20250314	154600	139439025	2420	2420	2420	2420	0
336	20250314	154500	139439025	2420	2420	2420	2420	0
337	20250314	154400	139439025	2420	2420	2420	2420	0
338	20250314	154300	139439025	2420	2420	2420	2420	0
339	20250314	154200	139439025	2420	2420	2420	2420	0
340	20250314	154100	139439025	2420	2420	2420	2420	0
341	20250314	154000	139439025	2420	2420	2420	2420	0
342	20250314	153900	139439025	2420	2420	2420	2420	0
343	20250314	153800	139439025	2420	2420	2420	2420	0
344	20250314	153700	139439025	2420	2420	2420	2420	0
345	20250314	153600	139439025	2420	2420	2420	2420	0
346	20250314	153500	139439025	2420	2420	2420	2420	0
347	20250314	153400	139439025	2420	2420	2420	2420	0
348	20250314	153300	139439025	2420	2420	2420	2420	0
349	20250314	153200	139439025	2420	2420	2420	2420	0
350	20250314	153100	139439025	2420	2420	2420	2420	0
351	20250314	153000	139439025	2420	2420	2420	2420	346
352	20250314	152900	138601705	2420	2420	2420	2420	0
353	20250314	152800	138601705	2420	2420	2420	2420	0
354	20250314	152700	138601705	2420	2420	2420	2420	0
355	20250314	152600	138601705	2420	2420	2420	2420	0
356	20250314	152500	138601705	2420	2420	2420	2420	0
357	20250314	152400	138601705	2420	2420	2420	2420	0
358	20250314	152300	138601705	2420	2420	2420	2420	0
359	20250314	152200	138601705	2420	2420	2420	2420	0
360	20250314	152100	138601705	2420	2420	2420	2420	0
361	20250314	152000	138601705	2420	2420	2420	2420	0
362	20250314	151900	138601705	2420	2425	2425	2420	50
363	20250314	151800	138480700	2425	2425	2425	2425	0
364	20250314	151700	138480700	2425	2420	2425	2415	42
365	20250314	151600	138379160	2420	2420	2420	2420	0
366	20250314	151500	138379160	2420	2420	2420	2420	0
367	20250314	151400	138379160	2420	2420	2420	2420	0
368	20250314	151300	138379160	2420	2420	2420	2420	0
369	20250314	151200	138379160	2420	2420	2420	2420	12
370	20250314	151100	138350120	2420	2420	2420	2420	2000
371	20250314	151000	133510120	2420	2420	2420	2420	590
372	20250314	150900	132082320	2425	2420	2425	2420	1289
373	20250314	150800	128957645	2425	2425	2425	2425	0
374	20250314	150700	128957645	2425	2425	2425	2425	407
375	20250314	150600	127970670	2420	2420	2420	2420	0
376	20250314	150500	127970670	2420	2425	2425	2420	287
377	20250314	150400	127275845	2425	2420	2425	2420	207
378	20250314	150300	126773935	2425	2425	2425	2425	3352
379	20250314	150200	118645335	2430	2430	2430	2430	0
380	20250314	150100	118645335	2430	2430	2430	2430	0
381	20250314	150000	118645335	2430	2430	2430	2430	90
382	20250314	145900	118426635	2430	2430	2430	2430	0
383	20250314	145800	118426635	2430	2430	2430	2430	219
384	20250314	145700	117894465	2430	2430	2430	2430	0
385	20250314	145600	117894465	2430	2430	2430	2430	0
386	20250314	145500	117894465	2430	2430	2430	2430	33
387	20250314	145400	117814275	2430	2430	2430	2430	0
388	20250314	145300	117814275	2430	2430	2430	2430	0
389	20250314	145200	117814275	2430	2430	2430	2430	141
390	20250314	145100	117471645	2440	2440	2440	2440	1
391	20250314	145000	117469205	2440	2440	2440	2440	0
392	20250314	144900	117469205	2440	2440	2440	2440	0
393	20250314	144800	117469205	2440	2430	2440	2430	81
394	20250314	144700	117272365	2430	2430	2430	2430	0
395	20250314	144600	117272365	2430	2430	2430	2430	0
396	20250314	144500	117272365	2430	2430	2430	2430	42
397	20250314	144400	117170305	2440	2440	2440	2440	1
398	20250314	144300	117167865	2430	2430	2430	2430	0
399	20250314	144200	117167865	2430	2430	2430	2430	0
400	20250314	144100	117167865	2430	2430	2430	2430	32
401	20250314	144000	117090105	2430	2430	2430	2430	0
402	20250314	143900	117090105	2430	2430	2430	2430	42
403	20250314	143800	116988045	2440	2440	2440	2440	1
404	20250314	143700	116985605	2440	2440	2440	2440	2
405	20250314	143600	116980725	2430	2430	2430	2430	0
406	20250314	143500	116980725	2430	2430	2430	2430	0
407	20250314	143400	116980725	2430	2430	2430	2430	76
408	20250314	143300	116796045	2430	2430	2430	2430	0
409	20250314	143200	116796045	2430	2430	2430	2430	1
410	20250314	143100	116793615	2440	2440	2440	2440	5
411	20250314	143000	116781415	2435	2435	2435	2435	0
412	20250314	142900	116781415	2435	2435	2435	2435	0
413	20250314	142800	116781415	2435	2435	2435	2435	0
414	20250314	142700	116781415	2435	2435	2435	2435	0
415	20250314	142600	116781415	2435	2435	2435	2435	11
416	20250314	142500	116754630	2440	2440	2440	2440	0
417	20250314	142400	116754630	2440	2440	2440	2440	0
418	20250314	142300	116754630	2440	2440	2440	2440	0
419	20250314	142200	116754630	2440	2440	2440	2440	0
420	20250314	142100	116754630	2440	2445	2445	2440	775
421	20250314	142000	114863605	2450	2450	2450	2450	0
422	20250314	141900	114863605	2450	2450	2450	2450	0
423	20250314	141800	114863605	2450	2450	2450	2450	0
424	20250314	141700	114863605	2450	2450	2450	2450	0
425	20250314	141600	114863605	2450	2450	2450	2450	0
426	20250314	141500	114863605	2450	2450	2450	2450	0
427	20250314	141400	114863605	2450	2450	2450	2450	0
428	20250314	141300	114863605	2450	2450	2450	2450	0
429	20250314	141200	114863605	2450	2450	2450	2450	0
430	20250314	141100	114863605	2450	2450	2450	2450	0
431	20250314	141000	114863605	2450	2450	2450	2450	0
432	20250314	140900	114863605	2450	2450	2450	2450	0
433	20250314	140800	114863605	2450	2450	2450	2450	0
434	20250314	140700	114863605	2450	2450	2450	2450	0
435	20250314	140600	114863605	2450	2450	2450	2450	0
436	20250314	140500	114863605	2450	2450	2450	2450	100
437	20250314	140400	114618605	2450	2450	2450	2450	0
438	20250314	140300	114618605	2450	2450	2450	2450	127
439	20250314	140200	114307455	2450	2450	2450	2450	19
440	20250314	140100	114260905	2450	2450	2450	2450	0
441	20250314	140000	114260905	2450	2450	2450	2450	150
442	20250314	135900	113893405	2450	2450	2450	2450	0
443	20250314	135800	113893405	2450	2445	2450	2445	52
444	20250314	135700	113766010	2440	2440	2440	2440	1366
445	20250314	135600	110432970	2430	2430	2430	2430	0
446	20250314	135500	110432970	2430	2430	2430	2430	0
447	20250314	135400	110432970	2430	2430	2430	2430	1685
448	20250314	135300	106338420	2440	2440	2440	2440	0
449	20250314	135200	106338420	2440	2440	2440	2440	0
450	20250314	135100	106338420	2440	2440	2440	2440	0
451	20250314	135000	106338420	2440	2440	2440	2440	10
452	20250314	134900	106314020	2440	2440	2440	2440	0
453	20250314	134800	106314020	2440	2440	2440	2440	0
454	20250314	134700	106314020	2440	2440	2440	2440	0
455	20250314	134600	106314020	2440	2440	2440	2440	0
456	20250314	134500	106314020	2440	2440	2440	2440	0
457	20250314	134400	106314020	2440	2440	2440	2440	0
458	20250314	134300	106314020	2440	2440	2440	2440	0
459	20250314	134200	106314020	2440	2440	2440	2440	0
460	20250314	134100	106314020	2440	2440	2440	2440	0
461	20250314	134000	106314020	2440	2440	2440	2440	1
462	20250314	133900	106311580	2430	2430	2430	2430	100
463	20250314	133800	106068580	2440	2440	2440	2440	0
464	20250314	133700	106068580	2440	2440	2440	2440	0
465	20250314	133600	106068580	2440	2440	2440	2440	0
466	20250314	133500	106068580	2440	2440	2440	2440	19
467	20250314	133400	106022220	2435	2435	2435	2435	0
468	20250314	133300	106022220	2435	2435	2435	2435	0
469	20250314	133200	106022220	2435	2435	2435	2435	0
470	20250314	133100	106022220	2435	2435	2435	2435	1591
471	20250314	133000	102148135	2435	2435	2435	2435	409
472	20250314	132900	101152220	2440	2440	2440	2440	0
473	20250314	132800	101152220	2440	2440	2440	2440	1
474	20250314	132700	101149780	2435	2435	2435	2435	81
475	20250314	132600	100952545	2440	2440	2440	2440	8
476	20250314	132500	100933025	2435	2435	2435	2435	0
477	20250314	132400	100933025	2435	2435	2435	2435	0
478	20250314	132300	100933025	2435	2435	2435	2435	0
479	20250314	132200	100933025	2435	2435	2435	2435	0
480	20250314	132100	100933025	2435	2435	2435	2435	0
481	20250314	132000	100933025	2435	2435	2435	2435	0
482	20250314	131900	100933025	2435	2435	2435	2435	10
483	20250314	131800	100908675	2430	2430	2430	2430	0
484	20250314	131700	100908675	2430	2430	2430	2430	379
485	20250314	131600	99987705	2430	2430	2430	2430	41
486	20250314	131500	99888075	2430	2430	2430	2430	0
487	20250314	131400	99888075	2430	2430	2430	2430	0
488	20250314	131300	99888075	2430	2430	2430	2430	0
489	20250314	131200	99888075	2430	2430	2430	2430	0
490	20250314	131100	99888075	2430	2430	2430	2430	0
491	20250314	131000	99888075	2430	2430	2430	2430	0
492	20250314	130900	99888075	2430	2430	2430	2430	2
493	20250314	130800	99883215	2435	2435	2435	2435	30
494	20250314	130700	99810165	2435	2435	2435	2435	2
495	20250314	130600	99805295	2425	2425	2425	2425	21
496	20250314	130500	99754370	2440	2440	2440	2440	0
497	20250314	130400	99754370	2440	2440	2440	2440	0
498	20250314	130300	99754370	2440	2440	2440	2440	0
499	20250314	130200	99754370	2440	2440	2440	2440	0
500	20250314	130100	99754370	2440	2440	2440	2440	0
501	20250314	130000	99754370	2440	2440	2440	2440	0
502	20250314	125900	99754370	2440	2440	2440	2440	0
503	20250314	125800	99754370	2440	2440	2440	2440	0
504	20250314	125700	99754370	2440	2440	2440	2440	0
505	20250314	125600	99754370	2440	2440	2440	2440	0
506	20250314	125500	99754370	2440	2440	2440	2440	0
507	20250314	125400	99754370	2440	2440	2440	2440	0
508	20250314	125300	99754370	2440	2440	2440	2440	0
509	20250314	125200	99754370	2440	2440	2440	2440	0
510	20250314	125100	99754370	2440	2440	2440	2440	0
511	20250314	125000	99754370	2440	2440	2440	2440	0
512	20250314	124900	99754370	2440	2440	2440	2440	101
513	20250314	124800	99507930	2425	2425	2425	2425	1
514	20250314	124700	99505505	2425	2425	2425	2425	1
515	20250314	124600	99503080	2425	2425	2425	2425	187
516	20250314	124500	99049605	2425	2425	2425	2425	6
517	20250314	124400	99035055	2440	2440	2440	2440	0
518	20250314	124300	99035055	2440	2440	2440	2440	0
519	20250314	124200	99035055	2440	2440	2440	2440	0
520	20250314	124100	99035055	2440	2440	2440	2440	12
521	20250314	124000	99005775	2440	2440	2440	2440	0
522	20250314	123900	99005775	2440	2440	2440	2440	200
523	20250314	123800	98517775	2440	2440	2440	2440	0
524	20250314	123700	98517775	2440	2440	2440	2440	0
525	20250314	123600	98517775	2440	2440	2440	2440	0
526	20250314	123500	98517775	2440	2435	2440	2435	2
527	20250314	123400	98512900	2425	2425	2425	2425	200
528	20250314	123300	98027900	2425	2425	2425	2425	2
529	20250314	123200	98023050	2425	2425	2425	2425	0
530	20250314	123100	98023050	2425	2425	2425	2425	100
531	20250314	123000	97780550	2425	2425	2425	2425	0
532	20250314	122900	97780550	2425	2430	2430	2425	30
533	20250314	122800	97707795	2440	2435	2440	2435	31
534	20250314	122700	97632160	2440	2440	2440	2440	0
535	20250314	122600	97632160	2440	2440	2440	2440	0
536	20250314	122500	97632160	2440	2440	2440	2440	0
537	20250314	122400	97632160	2440	2440	2440	2440	0
538	20250314	122300	97632160	2440	2440	2440	2440	1
539	20250314	122200	97629720	2420	2435	2435	2420	500
540	20250314	122100	96414980	2440	2440	2440	2440	0
541	20250314	122000	96414980	2440	2440	2440	2440	0
542	20250314	121900	96414980	2440	2440	2440	2440	107
543	20250314	121800	96153900	2450	2450	2450	2450	0
544	20250314	121700	96153900	2450	2450	2450	2450	0
545	20250314	121600	96153900	2450	2450	2450	2450	0
546	20250314	121500	96153900	2450	2450	2450	2450	0
547	20250314	121400	96153900	2450	2450	2450	2450	0
548	20250314	121300	96153900	2450	2450	2450	2450	0
549	20250314	121200	96153900	2450	2450	2450	2450	0
550	20250314	121100	96153900	2450	2450	2450	2450	0
551	20250314	121000	96153900	2450	2450	2450	2450	0
552	20250314	120900	96153900	2450	2450	2450	2450	1
553	20250314	120800	96151450	2440	2440	2440	2440	0
554	20250314	120700	96151450	2440	2440	2440	2440	22
555	20250314	120600	96097770	2440	2440	2440	2440	0
556	20250314	120500	96097770	2440	2440	2440	2440	0
557	20250314	120400	96097770	2440	2440	2440	2440	1
558	20250314	120300	96095330	2450	2450	2450	2450	0
559	20250314	120200	96095330	2450	2450	2450	2450	0
560	20250314	120100	96095330	2450	2450	2450	2450	27
561	20250314	120000	96029180	2450	2450	2450	2450	1300
562	20250314	115900	92844180	2450	2450	2450	2450	0
563	20250314	115800	92844180	2450	2450	2450	2450	0
564	20250314	115700	92844180	2450	2450	2450	2450	0
565	20250314	115600	92844180	2450	2450	2450	2450	0
566	20250314	115500	92844180	2450	2450	2450	2450	0
567	20250314	115400	92844180	2450	2450	2450	2450	0
568	20250314	115300	92844180	2450	2450	2450	2450	0
569	20250314	115200	92844180	2450	2450	2450	2450	0
570	20250314	115100	92844180	2450	2450	2450	2450	10
571	20250314	115000	92819680	2450	2450	2450	2450	30
572	20250314	114900	92746180	2450	2450	2450	2450	5
573	20250314	114800	92733930	2455	2455	2455	2455	0
574	20250314	114700	92733930	2455	2455	2455	2455	0
575	20250314	114600	92733930	2455	2455	2455	2455	0
576	20250314	114500	92733930	2455	2455	2455	2455	0
577	20250314	114400	92733930	2455	2455	2455	2455	0
578	20250314	114300	92733930	2455	2445	2455	2445	200
579	20250314	114200	92242945	2435	2435	2435	2435	0
580	20250314	114100	92242945	2435	2435	2435	2435	0
581	20250314	114000	92242945	2435	2435	2435	2435	0
582	20250314	113900	92242945	2435	2435	2435	2435	0
583	20250314	113800	92242945	2435	2435	2435	2435	0
584	20250314	113700	92242945	2435	2435	2435	2435	10
585	20250314	113600	92218595	2435	2435	2435	2435	400
586	20250314	113500	91244595	2445	2440	2445	2425	779
587	20250314	113400	89353760	2445	2450	2450	2445	301
588	20250314	113300	88617700	2445	2445	2445	2445	92
589	20250314	113200	88392760	2445	2455	2455	2445	45
590	20250314	113100	88282685	2455	2455	2455	2455	2
591	20250314	113000	88277775	2455	2455	2455	2455	0
592	20250314	112900	88277775	2455	2455	2455	2455	0
593	20250314	112800	88277775	2455	2455	2455	2455	0
594	20250314	112700	88277775	2455	2455	2455	2455	0
595	20250314	112600	88277775	2455	2450	2455	2450	16
596	20250314	112500	88238535	2450	2450	2450	2450	12
597	20250314	112400	88209135	2450	2450	2450	2450	0
598	20250314	112300	88209135	2450	2450	2450	2450	0
599	20250314	112200	88209135	2450	2450	2450	2450	0
600	20250314	112100	88209135	2450	2450	2450	2450	10
601	20250314	112000	88184635	2455	2455	2455	2455	401
602	20250314	111900	87200180	2455	2455	2455	2455	0
603	20250314	111800	87200180	2455	2455	2455	2455	0
604	20250314	111700	87200180	2455	2455	2455	2455	10
605	20250314	111600	87175630	2455	2455	2455	2455	0
606	20250314	111500	87175630	2455	2455	2455	2455	0
607	20250314	111400	87175630	2455	2455	2455	2455	0
608	20250314	111300	87175630	2455	2455	2455	2455	2
609	20250314	111200	87170720	2440	2440	2440	2440	2
610	20250314	111100	87165840	2460	2460	2460	2460	200
611	20250314	111000	86673840	2460	2460	2460	2460	0
612	20250314	110900	86673840	2460	2460	2460	2460	3
613	20250314	110800	86666460	2450	2450	2450	2450	0
614	20250314	110700	86666460	2450	2450	2450	2450	0
615	20250314	110600	86666460	2450	2450	2450	2450	0
616	20250314	110500	86666460	2450	2450	2450	2450	1000
617	20250314	110400	84216460	2455	2455	2455	2455	425
618	20250314	110300	83173085	2455	2455	2455	2455	100
619	20250314	110200	82927585	2455	2455	2455	2455	0
620	20250314	110100	82927585	2455	2455	2455	2455	0
621	20250314	110000	82927585	2455	2455	2455	2455	0
622	20250314	105900	82927585	2455	2455	2455	2455	0
623	20250314	105800	82927585	2455	2455	2455	2455	100
624	20250314	105700	82682085	2455	2455	2455	2455	300
625	20250314	105600	81945585	2460	2460	2460	2460	0
626	20250314	105500	81945585	2460	2460	2460	2460	0
627	20250314	105400	81945585	2460	2460	2460	2460	0
628	20250314	105300	81945585	2460	2460	2460	2460	0
629	20250314	105200	81945585	2460	2460	2460	2460	0
630	20250314	105100	81945585	2460	2460	2460	2460	0
631	20250314	105000	81945585	2460	2460	2460	2460	0
632	20250314	104900	81945585	2460	2460	2460	2460	0
633	20250314	104800	81945585	2460	2445	2460	2445	200
634	20250314	104700	81454855	2425	2425	2425	2425	0
635	20250314	104600	81454855	2425	2425	2425	2425	0
636	20250314	104500	81454855	2425	2425	2425	2425	0
637	20250314	104400	81454855	2425	2425	2425	2425	0
638	20250314	104300	81454855	2425	2425	2425	2425	3
639	20250314	104200	81447580	2445	2445	2445	2445	0
640	20250314	104100	81447580	2445	2445	2445	2445	0
641	20250314	104000	81447580	2445	2445	2445	2445	2
642	20250314	103900	81442690	2420	2420	2420	2420	0
643	20250314	103800	81442690	2420	2420	2420	2420	0
644	20250314	103700	81442690	2420	2420	2420	2420	1640
645	20250314	103600	77473890	2440	2440	2440	2440	200
646	20250314	103500	76985890	2440	2440	2440	2440	0
647	20250314	103400	76985890	2440	2425	2440	2415	1128
648	20250314	103300	74257620	2435	2435	2435	2435	300
649	20250314	103200	73527120	2440	2440	2440	2440	0
650	20250314	103100	73527120	2440	2440	2440	2440	76
651	20250314	103000	73341680	2440	2450	2450	2440	905
652	20250314	102900	71132880	2450	2450	2450	2450	0
653	20250314	102800	71132880	2450	2450	2450	2450	0
654	20250314	102700	71132880	2450	2450	2450	2450	0
655	20250314	102600	71132880	2450	2450	2450	2450	0
656	20250314	102500	71132880	2450	2455	2455	2450	1040
657	20250314	102400	68584395	2455	2455	2455	2455	0
658	20250314	102300	68584395	2455	2455	2455	2455	20
659	20250314	102200	68535295	2455	2455	2455	2455	0
660	20250314	102100	68535295	2455	2455	2455	2455	30
661	20250314	102000	68461645	2450	2450	2450	2450	0
662	20250314	101900	68461645	2450	2450	2450	2450	212
663	20250314	101800	67942245	2465	2465	2465	2465	0
664	20250314	101700	67942245	2465	2465	2465	2465	0
665	20250314	101600	67942245	2465	2465	2465	2465	0
666	20250314	101500	67942245	2465	2465	2465	2465	0
667	20250314	101400	67942245	2465	2465	2465	2465	0
668	20250314	101300	67942245	2465	2465	2465	2465	0
669	20250314	101200	67942245	2465	2465	2465	2465	10
670	20250314	101100	67917595	2465	2465	2465	2465	50
671	20250314	101000	67794345	2465	2465	2465	2465	0
672	20250314	100900	67794345	2465	2465	2465	2465	0
673	20250314	100800	67794345	2465	2465	2465	2465	1
674	20250314	100700	67791880	2465	2465	2465	2465	3
675	20250314	100600	67784485	2450	2450	2450	2450	364
676	20250314	100500	66892685	2465	2465	2465	2465	10
677	20250314	100400	66868035	2465	2465	2465	2465	0
678	20250314	100300	66868035	2465	2465	2465	2465	0
679	20250314	100200	66868035	2465	2475	2480	2460	580
680	20250314	100100	65439035	2475	2460	2475	2460	360
681	20250314	100000	64552155	2455	2435	2455	2435	5988
682	20250314	095900	49888030	2435	2435	2435	2435	0
683	20250314	095800	49888030	2435	2435	2435	2435	26
684	20250314	095700	49824720	2435	2435	2435	2435	0
685	20250314	095600	49824720	2435	2430	2435	2430	14
686	20250314	095500	49790635	2430	2430	2430	2430	0
687	20250314	095400	49790635	2430	2430	2430	2430	0
688	20250314	095300	49790635	2430	2430	2430	2430	628
689	20250314	095200	48264595	2430	2430	2430	2430	0
690	20250314	095100	48264595	2430	2430	2430	2430	0
691	20250314	095000	48264595	2430	2430	2430	2430	428
692	20250314	094900	47224555	2430	2430	2430	2430	2
693	20250314	094800	47219695	2430	2420	2430	2420	121
694	20250314	094700	46925675	2430	2430	2430	2430	16
695	20250314	094600	46886795	2430	2430	2430	2430	378
696	20250314	094500	45968255	2430	2430	2430	2425	8
697	20250314	094400	45948840	2420	2415	2420	2415	74
698	20250314	094300	45770110	2415	2415	2415	2415	0
699	20250314	094200	45770110	2415	2415	2430	2415	3111
700	20250314	094100	38257030	2415	2420	2420	2415	300
701	20250314	094000	37532525	2435	2435	2435	2435	0
702	20250314	093900	37532525	2435	2435	2435	2435	0
703	20250314	093800	37532525	2435	2420	2435	2420	248
704	20250314	093700	36931645	2420	2425	2425	2420	1237
705	20250314	093600	33937265	2425	2430	2430	2425	500
706	20250314	093500	32723515	2450	2450	2450	2450	64
707	20250314	093400	32566715	2450	2450	2450	2450	0
708	20250314	093300	32566715	2450	2450	2450	2450	240
709	20250314	093200	31978715	2450	2450	2450	2450	0
710	20250314	093100	31978715	2450	2450	2450	2450	500
711	20250314	093000	30753715	2450	2450	2450	2450	0
712	20250314	092900	30753715	2450	2450	2450	2450	25
713	20250314	092800	30692465	2430	2430	2430	2430	72
714	20250314	092700	30517505	2430	2430	2430	2430	0
715	20250314	092600	30517505	2430	2430	2430	2430	42
716	20250314	092500	30415445	2450	2450	2450	2450	0
717	20250314	092400	30415445	2450	2450	2450	2450	0
718	20250314	092300	30415445	2450	2450	2450	2450	2
719	20250314	092200	30410545	2430	2450	2450	2430	73
720	20250314	092100	30233115	2430	2430	2430	2430	0
721	20250314	092000	30233115	2430	2430	2430	2430	122
722	20250314	091900	29936655	2460	2460	2460	2460	0
723	20250314	091800	29936655	2460	2460	2460	2460	0
724	20250314	091700	29936655	2460	2460	2460	2460	3
725	20250314	091600	29929275	2455	2455	2455	2455	2809
726	20250314	091500	23033180	2455	2450	2455	2450	2100
727	20250314	091400	17880545	2455	2445	2455	2445	1003
728	20250314	091300	15425300	2435	2425	2450	2420	411
729	20250314	091200	14430455	2455	2415	2455	2415	3602
730	20250314	091100	5643635	2415	2415	2415	2415	681
731	20250314	091000	3999020	2415	2415	2415	2415	1000
732	20250314	090900	1584020	2435	2435	2435	2435	0
733	20250314	090800	1584020	2435	2435	2435	2435	10
734	20250314	090700	1559670	2435	2415	2435	2415	201
735	20250314	090600	1074235	2415	2415	2415	2415	300
736	20250314	090500	349735	2415	2440	2440	2415	74
737	20250314	090400	170750	2440	2440	2440	2440	0
738	20250314	090300	170750	2440	2440	2440	2440	5
739	20250314	090200	158550	2440	2440	2440	2440	30
740	20250314	090100	85350	2435	2435	2435	2435	10
741	20250314	090000	61000	2440	2440	2440	2440	25