KissMeData/082640/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	195800	536397505	4975	4975	4975	4975	1285
3	20250314	195700	536397505	4975	4975	4975	4975	0
4	20250314	195600	536397505	4975	4975	4975	4975	0
5	20250314	195500	536397505	4975	4975	4975	4975	0
6	20250314	195400	536397505	4975	4975	4975	4975	0
7	20250314	195300	536397505	4975	4975	4975	4975	0
8	20250314	195200	536397505	4975	4975	4975	4975	0
9	20250314	195100	536397505	4975	4975	4975	4975	0
10	20250314	195000	536397505	4975	4975	4975	4975	0
11	20250314	194900	536397505	4975	4975	4975	4975	0
12	20250314	194800	536397505	4975	4975	4975	4975	0
13	20250314	194700	536397505	4975	4975	4975	4975	0
14	20250314	194600	536397505	4975	4975	4975	4975	0
15	20250314	194500	536397505	4975	4975	4975	4975	0
16	20250314	194400	536397505	4975	4975	4975	4975	0
17	20250314	194300	536397505	4975	4975	4975	4975	0
18	20250314	194200	536397505	4975	4975	4975	4975	0
19	20250314	194100	536397505	4975	4975	4975	4975	0
20	20250314	194000	536397505	4975	4975	4975	4975	0
21	20250314	193900	536397505	4975	4975	4975	4975	0
22	20250314	193800	536397505	4975	4975	4975	4975	0
23	20250314	193700	536397505	4975	4975	4975	4975	0
24	20250314	193600	536397505	4975	4975	4975	4975	0
25	20250314	193500	536397505	4975	4975	4975	4975	0
26	20250314	193400	536397505	4975	4975	4975	4975	0
27	20250314	193300	536397505	4975	4975	4975	4975	0
28	20250314	193200	536397505	4975	4975	4975	4975	0
29	20250314	193100	536397505	4975	4975	4975	4975	0
30	20250314	193000	536397505	4975	4975	4975	4975	0
31	20250314	192900	536397505	4975	4975	4975	4975	0
32	20250314	192800	536397505	4975	4975	4975	4975	1285
33	20250314	192700	536397505	4975	4975	4975	4975	0
34	20250314	192600	536397505	4975	4975	4975	4975	0
35	20250314	192500	536397505	4975	4975	4975	4975	0
36	20250314	192400	536397505	4975	4975	4975	4975	0
37	20250314	192300	536397505	4975	4975	4975	4975	0
38	20250314	192200	536397505	4975	4975	4975	4975	0
39	20250314	192100	536397505	4975	4975	4975	4975	0
40	20250314	192000	536397505	4975	4975	4975	4975	0
41	20250314	191900	536397505	4975	4975	4975	4975	0
42	20250314	191800	536397505	4975	4975	4975	4975	0
43	20250314	191700	536397505	4975	4975	4975	4975	0
44	20250314	191600	536397505	4975	4975	4975	4975	0
45	20250314	191500	536397505	4975	4975	4975	4975	0
46	20250314	191400	536397505	4975	4975	4975	4975	0
47	20250314	191300	536397505	4975	4975	4975	4975	0
48	20250314	191200	536397505	4975	4975	4975	4975	0
49	20250314	191100	536397505	4975	4975	4975	4975	0
50	20250314	191000	536397505	4975	4975	4975	4975	0
51	20250314	190900	536397505	4975	4975	4975	4975	0
52	20250314	190800	536397505	4975	4975	4975	4975	0
53	20250314	190700	536397505	4975	4975	4975	4975	0
54	20250314	190600	536397505	4975	4975	4975	4975	0
55	20250314	190500	536397505	4975	4975	4975	4975	0
56	20250314	190400	536397505	4975	4975	4975	4975	0
57	20250314	190300	536397505	4975	4975	4975	4975	0
58	20250314	190200	536397505	4975	4975	4975	4975	0
59	20250314	190100	536397505	4975	4975	4975	4975	0
60	20250314	190000	536397505	4975	4975	4975	4975	0
61	20250314	185900	536397505	4975	4975	4975	4975	0
62	20250314	185800	536397505	4975	4975	4975	4975	1285
63	20250314	185700	536397505	4975	4975	4975	4975	0
64	20250314	185600	536397505	4975	4975	4975	4975	0
65	20250314	185500	536397505	4975	4975	4975	4975	0
66	20250314	185400	536397505	4975	4975	4975	4975	0
67	20250314	185300	536397505	4975	4975	4975	4975	0
68	20250314	185200	536397505	4975	4975	4975	4975	0
69	20250314	185100	536397505	4975	4975	4975	4975	0
70	20250314	185000	536397505	4975	4975	4975	4975	0
71	20250314	184900	536397505	4975	4975	4975	4975	0
72	20250314	184800	536397505	4975	4975	4975	4975	0
73	20250314	184700	536397505	4975	4975	4975	4975	0
74	20250314	184600	536397505	4975	4975	4975	4975	0
75	20250314	184500	536397505	4975	4975	4975	4975	0
76	20250314	184400	536397505	4975	4975	4975	4975	0
77	20250314	184300	536397505	4975	4975	4975	4975	0
78	20250314	184200	536397505	4975	4975	4975	4975	0
79	20250314	184100	536397505	4975	4975	4975	4975	0
80	20250314	184000	536397505	4975	4975	4975	4975	0
81	20250314	183900	536397505	4975	4975	4975	4975	0
82	20250314	183800	536397505	4975	4975	4975	4975	0
83	20250314	183700	536397505	4975	4975	4975	4975	0
84	20250314	183600	536397505	4975	4975	4975	4975	0
85	20250314	183500	536397505	4975	4975	4975	4975	0
86	20250314	183400	536397505	4975	4975	4975	4975	0
87	20250314	183300	536397505	4975	4975	4975	4975	0
88	20250314	183200	536397505	4975	4975	4975	4975	0
89	20250314	183100	536397505	4975	4975	4975	4975	0
90	20250314	183000	536397505	4975	4975	4975	4975	0
91	20250314	182900	536397505	4975	4975	4975	4975	0
92	20250314	182800	536397505	4975	4975	4975	4975	1285
93	20250314	182700	536397505	4975	4975	4975	4975	0
94	20250314	182600	536397505	4975	4975	4975	4975	0
95	20250314	182500	536397505	4975	4975	4975	4975	0
96	20250314	182400	536397505	4975	4975	4975	4975	0
97	20250314	182300	536397505	4975	4975	4975	4975	0
98	20250314	182200	536397505	4975	4975	4975	4975	0
99	20250314	182100	536397505	4975	4975	4975	4975	0
100	20250314	182000	536397505	4975	4975	4975	4975	0
101	20250314	181900	536397505	4975	4975	4975	4975	0
102	20250314	181800	536397505	4975	4975	4975	4975	0
103	20250314	181700	536397505	4975	4975	4975	4975	0
104	20250314	181600	536397505	4975	4975	4975	4975	0
105	20250314	181500	536397505	4975	4975	4975	4975	0
106	20250314	181400	536397505	4975	4975	4975	4975	0
107	20250314	181300	536397505	4975	4975	4975	4975	0
108	20250314	181200	536397505	4975	4975	4975	4975	0
109	20250314	181100	536397505	4975	4975	4975	4975	0
110	20250314	181000	536397505	4975	4975	4975	4975	0
111	20250314	180900	536397505	4975	4975	4975	4975	0
112	20250314	180800	536397505	4975	4975	4975	4975	0
113	20250314	180700	536397505	4975	4975	4975	4975	0
114	20250314	180600	536397505	4975	4975	4975	4975	0
115	20250314	180500	536397505	4975	4975	4975	4975	0
116	20250314	180400	536397505	4975	4975	4975	4975	0
117	20250314	180300	536397505	4975	4975	4975	4975	0
118	20250314	180200	536397505	4975	4975	4975	4975	0
119	20250314	180100	536397505	4975	4975	4975	4975	0
120	20250314	180000	536397505	4975	4975	4975	4975	0
121	20250314	175900	536397505	4975	4975	4975	4975	0
122	20250314	175800	536397505	4975	4975	4975	4975	1285
123	20250314	175700	536397505	4975	4975	4975	4975	0
124	20250314	175600	536397505	4975	4975	4975	4975	0
125	20250314	175500	536397505	4975	4975	4975	4975	0
126	20250314	175400	536397505	4975	4975	4975	4975	0
127	20250314	175300	536397505	4975	4975	4975	4975	0
128	20250314	175200	536397505	4975	4975	4975	4975	0
129	20250314	175100	536397505	4975	4975	4975	4975	0
130	20250314	175000	536397505	4975	4975	4975	4975	0
131	20250314	174900	536397505	4975	4975	4975	4975	0
132	20250314	174800	536397505	4975	4975	4975	4975	0
133	20250314	174700	536397505	4975	4975	4975	4975	0
134	20250314	174600	536397505	4975	4975	4975	4975	0
135	20250314	174500	536397505	4975	4975	4975	4975	0
136	20250314	174400	536397505	4975	4975	4975	4975	0
137	20250314	174300	536397505	4975	4975	4975	4975	0
138	20250314	174200	536397505	4975	4975	4975	4975	0
139	20250314	174100	536397505	4975	4975	4975	4975	0
140	20250314	174000	536397505	4975	4975	4975	4975	0
141	20250314	173900	536397505	4975	4975	4975	4975	0
142	20250314	173800	536397505	4975	4975	4975	4975	0
143	20250314	173700	536397505	4975	4975	4975	4975	0
144	20250314	173600	536397505	4975	4975	4975	4975	0
145	20250314	173500	536397505	4975	4975	4975	4975	0
146	20250314	173400	536397505	4975	4975	4975	4975	0
147	20250314	173300	536397505	4975	4975	4975	4975	0
148	20250314	173200	536397505	4975	4975	4975	4975	0
149	20250314	173100	536397505	4975	4975	4975	4975	0
150	20250314	173000	536397505	4975	4975	4975	4975	0
151	20250314	172900	536397505	4975	4975	4975	4975	0
152	20250314	172800	536397505	4975	4975	4975	4975	1285
153	20250314	172700	536397505	4975	4975	4975	4975	0
154	20250314	172600	536397505	4975	4975	4975	4975	0
155	20250314	172500	536397505	4975	4975	4975	4975	0
156	20250314	172400	536397505	4975	4975	4975	4975	0
157	20250314	172300	536397505	4975	4975	4975	4975	0
158	20250314	172200	536397505	4975	4975	4975	4975	0
159	20250314	172100	536397505	4975	4975	4975	4975	0
160	20250314	172000	536397505	4975	4975	4975	4975	0
161	20250314	171900	536397505	4975	4975	4975	4975	0
162	20250314	171800	536397505	4975	4975	4975	4975	0
163	20250314	171700	536397505	4975	4975	4975	4975	0
164	20250314	171600	536397505	4975	4975	4975	4975	0
165	20250314	171500	536397505	4975	4975	4975	4975	0
166	20250314	171400	536397505	4975	4975	4975	4975	0
167	20250314	171300	536397505	4975	4975	4975	4975	0
168	20250314	171200	536397505	4975	4975	4975	4975	0
169	20250314	171100	536397505	4975	4975	4975	4975	0
170	20250314	171000	536397505	4975	4975	4975	4975	0
171	20250314	170900	536397505	4975	4975	4975	4975	0
172	20250314	170800	536397505	4975	4975	4975	4975	0
173	20250314	170700	536397505	4975	4975	4975	4975	0
174	20250314	170600	536397505	4975	4975	4975	4975	0
175	20250314	170500	536397505	4975	4975	4975	4975	0
176	20250314	170400	536397505	4975	4975	4975	4975	0
177	20250314	170300	536397505	4975	4975	4975	4975	0
178	20250314	170200	536397505	4975	4975	4975	4975	0
179	20250314	170100	536397505	4975	4975	4975	4975	0
180	20250314	170000	536397505	4975	4975	4975	4975	0
181	20250314	165900	536397505	4975	4975	4975	4975	0
182	20250314	165800	536397505	4975	4975	4975	4975	1285
183	20250314	165700	536397505	4975	4975	4975	4975	0
184	20250314	165600	536397505	4975	4975	4975	4975	0
185	20250314	165500	536397505	4975	4975	4975	4975	0
186	20250314	165400	536397505	4975	4975	4975	4975	0
187	20250314	165300	536397505	4975	4975	4975	4975	0
188	20250314	165200	536397505	4975	4975	4975	4975	0
189	20250314	165100	536397505	4975	4975	4975	4975	0
190	20250314	165000	536397505	4975	4975	4975	4975	0
191	20250314	164900	536397505	4975	4975	4975	4975	0
192	20250314	164800	536397505	4975	4975	4975	4975	0
193	20250314	164700	536397505	4975	4975	4975	4975	0
194	20250314	164600	536397505	4975	4975	4975	4975	0
195	20250314	164500	536397505	4975	4975	4975	4975	0
196	20250314	164400	536397505	4975	4975	4975	4975	0
197	20250314	164300	536397505	4975	4975	4975	4975	0
198	20250314	164200	536397505	4975	4975	4975	4975	0
199	20250314	164100	536397505	4975	4975	4975	4975	0
200	20250314	164000	536397505	4975	4975	4975	4975	0
201	20250314	163900	536397505	4975	4975	4975	4975	0
202	20250314	163800	536397505	4975	4975	4975	4975	0
203	20250314	163700	536397505	4975	4975	4975	4975	0
204	20250314	163600	536397505	4975	4975	4975	4975	0
205	20250314	163500	536397505	4975	4975	4975	4975	0
206	20250314	163400	536397505	4975	4975	4975	4975	0
207	20250314	163300	536397505	4975	4975	4975	4975	0
208	20250314	163200	536397505	4975	4975	4975	4975	0
209	20250314	163100	536397505	4975	4975	4975	4975	0
210	20250314	163000	536397505	4975	4975	4975	4975	0
211	20250314	162900	536397505	4975	4975	4975	4975	0
212	20250314	162800	536397505	4975	4975	4975	4975	1285
213	20250314	162700	536397505	4975	4975	4975	4975	0
214	20250314	162600	536397505	4975	4975	4975	4975	0
215	20250314	162500	536397505	4975	4975	4975	4975	0
216	20250314	162400	536397505	4975	4975	4975	4975	0
217	20250314	162300	536397505	4975	4975	4975	4975	0
218	20250314	162200	536397505	4975	4975	4975	4975	0
219	20250314	162100	536397505	4975	4975	4975	4975	0
220	20250314	162000	536397505	4975	4975	4975	4975	0
221	20250314	161900	536397505	4975	4975	4975	4975	0
222	20250314	161800	536397505	4975	4975	4975	4975	0
223	20250314	161700	536397505	4975	4975	4975	4975	0
224	20250314	161600	536397505	4975	4975	4975	4975	0
225	20250314	161500	536397505	4975	4975	4975	4975	0
226	20250314	161400	536397505	4975	4975	4975	4975	0
227	20250314	161300	536397505	4975	4975	4975	4975	0
228	20250314	161200	536397505	4975	4975	4975	4975	0
229	20250314	161100	536397505	4975	4975	4975	4975	0
230	20250314	161000	536397505	4975	4975	4975	4975	0
231	20250314	160900	536397505	4975	4975	4975	4975	0
232	20250314	160800	536397505	4975	4975	4975	4975	0
233	20250314	160700	536397505	4975	4975	4975	4975	0
234	20250314	160600	536397505	4975	4975	4975	4975	0
235	20250314	160500	536397505	4975	4975	4975	4975	0
236	20250314	160400	536397505	4975	4975	4975	4975	0
237	20250314	160300	536397505	4975	4975	4975	4975	0
238	20250314	160200	536397505	4975	4975	4975	4975	0
239	20250314	160100	536397505	4975	4975	4975	4975	0
240	20250314	160000	536397505	4975	4975	4975	4975	0
241	20250314	155900	536397505	4975	4975	4975	4975	0
242	20250314	155800	536397505	4975	4975	4975	4975	1285
243	20250314	155700	536397505	4975	4975	4975	4975	0
244	20250314	155600	536397505	4975	4975	4975	4975	0
245	20250314	155500	536397505	4975	4975	4975	4975	0
246	20250314	155400	536397505	4975	4975	4975	4975	0
247	20250314	155300	536397505	4975	4975	4975	4975	0
248	20250314	155200	536397505	4975	4975	4975	4975	0
249	20250314	155100	536397505	4975	4975	4975	4975	0
250	20250314	155000	536397505	4975	4975	4975	4975	0
251	20250314	154900	536397505	4975	4975	4975	4975	0
252	20250314	154800	536397505	4975	4975	4975	4975	0
253	20250314	154700	536397505	4975	4975	4975	4975	0
254	20250314	154600	536397505	4975	4975	4975	4975	0
255	20250314	154500	536397505	4975	4975	4975	4975	0
256	20250314	154400	536397505	4975	4975	4975	4975	0
257	20250314	154300	536397505	4975	4975	4975	4975	0
258	20250314	154200	536397505	4975	4975	4975	4975	0
259	20250314	154100	536397505	4975	4975	4975	4975	0
260	20250314	154000	536397505	4975	4975	4975	4975	0
261	20250314	153900	536397505	4975	4975	4975	4975	0
262	20250314	153800	536397505	4975	4975	4975	4975	0
263	20250314	153700	536397505	4975	4975	4975	4975	0
264	20250314	153600	536397505	4975	4975	4975	4975	0
265	20250314	153500	536397505	4975	4975	4975	4975	0
266	20250314	153400	536397505	4975	4975	4975	4975	0
267	20250314	153300	536397505	4975	4975	4975	4975	0
268	20250314	153200	536397505	4975	4975	4975	4975	0
269	20250314	153100	536397505	4975	4975	4975	4975	0
270	20250314	153000	536397505	4975	4975	4975	4975	1285
271	20250314	152900	530004630	4960	4960	4960	4960	0
272	20250314	152800	530004630	4960	4960	4960	4960	0
273	20250314	152700	530004630	4960	4960	4960	4960	0
274	20250314	152600	530004630	4960	4960	4960	4960	0
275	20250314	152500	530004630	4960	4960	4960	4960	0
276	20250314	152400	530004630	4960	4960	4960	4960	0
277	20250314	152300	530004630	4960	4960	4960	4960	0
278	20250314	152200	530004630	4960	4960	4960	4960	0
279	20250314	152100	530004630	4960	4960	4960	4960	0
280	20250314	152000	530004630	4960	4960	4960	4960	0
281	20250314	151900	530004630	4960	4960	4965	4960	489
282	20250314	151800	527579180	4965	4960	4965	4960	196
283	20250314	151700	526607015	4960	4955	4960	4955	478
284	20250314	151600	524237975	4955	4960	4960	4955	1429
285	20250314	151500	517150380	4960	4965	4965	4960	98
286	20250314	151400	516664195	4965	4960	4965	4960	357
287	20250314	151300	514893470	4960	4970	4970	4960	10149
288	20250314	151200	464470440	4970	4975	4975	4970	5753
289	20250314	151100	435857830	4975	4975	4975	4975	1000
290	20250314	151000	430882830	4975	4970	4975	4970	94
291	20250314	150900	430415555	4970	4975	4975	4970	323
292	20250314	150800	428809350	4975	4970	4975	4970	422
293	20250314	150700	426709945	4970	4975	4975	4970	207
294	20250314	150600	425680465	4975	4975	4975	4970	314
295	20250314	150500	424118560	4975	4975	4975	4975	503
296	20250314	150400	421616135	4975	4975	4975	4975	527
297	20250314	150300	418994310	4975	4975	4975	4975	1
298	20250314	150200	418989335	4975	4975	4975	4975	114
299	20250314	150100	418422185	4970	4975	4975	4970	190
300	20250314	150000	417477215	4970	4970	4970	4970	0
301	20250314	145900	417477215	4970	4970	4970	4970	38
302	20250314	145800	417288355	4970	4975	4975	4970	145
303	20250314	145700	416567125	4970	4970	4970	4970	0
304	20250314	145600	416567125	4970	4975	4975	4970	155
305	20250314	145500	415796275	4975	4975	4975	4975	3
306	20250314	145400	415781350	4975	4975	4975	4975	81
307	20250314	145300	415378375	4975	4975	4975	4975	266
308	20250314	145200	414055025	4975	4975	4975	4975	3
309	20250314	145100	414040100	4975	4975	4975	4975	0
310	20250314	145000	414040100	4975	4970	4975	4970	61
311	20250314	144900	413736880	4970	4970	4975	4970	218
312	20250314	144800	412653370	4975	4975	4975	4975	219
313	20250314	144700	411563845	4975	4975	4975	4975	105
314	20250314	144600	411041470	4975	4980	4980	4975	801
315	20250314	144500	407056490	4975	4975	4975	4975	54
316	20250314	144400	406787840	4975	4975	4975	4975	54
317	20250314	144300	406519190	4975	4975	4975	4975	69
318	20250314	144200	406175915	4975	4980	4980	4975	57
319	20250314	144100	405892335	4980	4975	4980	4975	191
320	20250314	144000	404941510	4975	4975	4975	4975	19
321	20250314	143900	404846985	4975	4975	4980	4975	176
322	20250314	143800	403970860	4975	4975	4975	4975	0
323	20250314	143700	403970860	4975	4975	4975	4975	18
324	20250314	143600	403881310	4975	4975	4975	4975	0
325	20250314	143500	403881310	4975	4975	4975	4975	0
326	20250314	143400	403881310	4975	4975	4975	4975	0
327	20250314	143300	403881310	4975	4975	4975	4975	0
328	20250314	143200	403881310	4975	4975	4975	4975	0
329	20250314	143100	403881310	4975	4975	4975	4975	0
330	20250314	143000	403881310	4975	4980	4980	4975	977
331	20250314	142900	399020535	4985	4980	4985	4980	89
332	20250314	142800	398577310	4980	4980	4980	4980	1176
333	20250314	142700	392720830	4980	4980	4980	4980	7
334	20250314	142600	392685970	4980	4980	4980	4980	0
335	20250314	142500	392685970	4980	4980	4980	4980	25
336	20250314	142400	392561470	4980	4980	4980	4980	0
337	20250314	142300	392561470	4980	4980	4980	4980	0
338	20250314	142200	392561470	4980	4980	4980	4980	0
339	20250314	142100	392561470	4980	4980	4980	4980	0
340	20250314	142000	392561470	4980	4980	4980	4980	1
341	20250314	141900	392556490	4980	4980	4980	4980	6
342	20250314	141800	392526610	4980	4980	4980	4980	0
343	20250314	141700	392526610	4980	4980	4980	4980	0
344	20250314	141600	392526610	4980	4980	4980	4980	3
345	20250314	141500	392511670	4980	4980	4980	4980	0
346	20250314	141400	392511670	4980	4980	4980	4980	1
347	20250314	141300	392506690	4975	4975	4975	4975	27
348	20250314	141200	392372365	4980	4980	4980	4980	502
349	20250314	141100	389872405	4980	4980	4980	4980	0
350	20250314	141000	389872405	4980	4980	4980	4980	1
351	20250314	140900	389867425	4980	4975	4980	4975	470
352	20250314	140800	387529165	4980	4980	4980	4980	1041
353	20250314	140700	382344985	4980	4980	4980	4980	0
354	20250314	140600	382344985	4980	4980	4980	4980	125
355	20250314	140500	381722485	4980	4980	4980	4980	0
356	20250314	140400	381722485	4980	4980	4980	4980	0
357	20250314	140300	381722485	4980	4980	4980	4980	200
358	20250314	140200	380726485	4980	4980	4980	4980	266
359	20250314	140100	379401805	4980	4980	4980	4980	200
360	20250314	140000	378405805	4975	4980	4980	4975	15
361	20250314	135900	378331130	4975	4975	4975	4975	0
362	20250314	135800	378331130	4975	4975	4975	4975	0
363	20250314	135700	378331130	4975	4975	4975	4975	0
364	20250314	135600	378331130	4975	4975	4975	4975	28
365	20250314	135500	378191830	4975	4975	4975	4970	1230
366	20250314	135400	372072720	4975	4975	4975	4975	10
367	20250314	135300	372022970	4970	4975	4975	4970	1066
368	20250314	135200	366719825	4975	4975	4975	4975	0
369	20250314	135100	366719825	4975	4975	4975	4975	0
370	20250314	135000	366719825	4975	4975	4975	4975	29
371	20250314	134900	366575550	4980	4980	4980	4980	1
372	20250314	134800	366570570	4980	4980	4980	4980	5
373	20250314	134700	366545670	4975	4975	4975	4975	0
374	20250314	134600	366545670	4975	4980	4980	4975	42
375	20250314	134500	366336715	4975	4975	4975	4975	0
376	20250314	134400	366336715	4975	4975	4975	4975	0
377	20250314	134300	366336715	4975	4975	4975	4975	0
378	20250314	134200	366336715	4975	4980	4980	4970	3053
379	20250314	134100	351154695	4980	4980	4980	4980	120
380	20250314	134000	350557095	4980	4980	4980	4980	0
381	20250314	133900	350557095	4980	4980	4980	4980	40
382	20250314	133800	350357895	4975	4975	4975	4975	0
383	20250314	133700	350357895	4975	4975	4975	4975	0
384	20250314	133600	350357895	4975	4980	4980	4975	631
385	20250314	133500	347215670	4975	4980	4980	4975	373
386	20250314	133400	345359985	4980	4980	4980	4980	0
387	20250314	133300	345359985	4980	4980	4980	4980	0
388	20250314	133200	345359985	4980	4980	4980	4975	1671
389	20250314	133100	337038590	4975	4980	4980	4975	541
390	20250314	133000	334344615	4975	4980	4980	4975	1169
391	20250314	132900	328523270	4985	4985	4985	4985	0
392	20250314	132800	328523270	4985	4985	4985	4985	117
393	20250314	132700	327940025	4985	4985	4985	4985	0
394	20250314	132600	327940025	4985	4985	4985	4985	0
395	20250314	132500	327940025	4985	4985	4985	4985	0
396	20250314	132400	327940025	4985	4985	4985	4985	47
397	20250314	132300	327705730	4985	4985	4985	4985	73
398	20250314	132200	327341825	4990	4990	4990	4990	2
399	20250314	132100	327331845	4985	4985	4990	4985	206
400	20250314	132000	326304215	4985	4985	4985	4985	0
401	20250314	131900	326304215	4985	4985	4985	4985	47
402	20250314	131800	326069920	4985	4985	4985	4985	57
403	20250314	131700	325785775	4985	4985	4985	4985	49
404	20250314	131600	325541510	4990	4990	4990	4990	10
405	20250314	131500	325491610	4990	4990	4990	4990	1
406	20250314	131400	325486620	4990	4990	4990	4990	0
407	20250314	131300	325486620	4990	4990	4990	4990	214
408	20250314	131200	324418760	4985	4985	4985	4985	0
409	20250314	131100	324418760	4985	4985	4985	4985	0
410	20250314	131000	324418760	4985	4985	4985	4985	0
411	20250314	130900	324418760	4985	4985	4985	4985	126
412	20250314	130800	323790650	4985	4985	4985	4985	30
413	20250314	130700	323641100	4985	4985	4985	4985	0
414	20250314	130600	323641100	4985	4985	4985	4985	129
415	20250314	130500	322998035	4985	4985	4985	4985	0
416	20250314	130400	322998035	4985	4985	4985	4985	75
417	20250314	130300	322624160	4985	4985	4985	4985	0
418	20250314	130200	322624160	4985	4985	4985	4985	128
419	20250314	130100	321986080	4985	4985	4985	4985	49
420	20250314	130000	321741815	4985	4985	4985	4985	200
421	20250314	125900	320744815	4985	4985	4985	4985	0
422	20250314	125800	320744815	4985	4985	4985	4985	0
423	20250314	125700	320744815	4985	4985	4985	4985	0
424	20250314	125600	320744815	4985	4985	4985	4985	99
425	20250314	125500	320251300	4975	4975	4975	4975	0
426	20250314	125400	320251300	4975	4980	4980	4975	477
427	20250314	125300	317875970	4975	4975	4975	4975	0
428	20250314	125200	317875970	4975	4975	4975	4975	0
429	20250314	125100	317875970	4975	4975	4975	4975	0
430	20250314	125000	317875970	4975	4975	4975	4975	1
431	20250314	124900	317870995	4975	4975	4975	4975	0
432	20250314	124800	317870995	4975	4975	4975	4975	0
433	20250314	124700	317870995	4975	4975	4975	4975	30
434	20250314	124600	317721745	4975	4975	4975	4975	10
435	20250314	124500	317671995	4975	4975	4980	4975	944
436	20250314	124400	312971135	4975	4975	4975	4975	32
437	20250314	124300	312811935	4980	4980	4980	4980	27
438	20250314	124200	312677475	4980	4980	4980	4980	1816
439	20250314	124100	303633795	4980	4980	4980	4980	0
440	20250314	124000	303633795	4980	4980	4980	4980	0
441	20250314	123900	303633795	4980	4980	4980	4980	0
442	20250314	123800	303633795	4980	4980	4980	4980	0
443	20250314	123700	303633795	4980	4980	4980	4980	0
444	20250314	123600	303633795	4980	4980	4980	4980	1
445	20250314	123500	303628815	4980	4980	4980	4980	1
446	20250314	123400	303623835	4980	4980	4980	4980	0
447	20250314	123300	303623835	4980	4980	4980	4980	0
448	20250314	123200	303623835	4980	4985	4985	4980	457
449	20250314	123100	301345845	4985	4990	4992	4985	948
450	20250314	123000	296615000	4982	4982	4982	4982	0
451	20250314	122900	296615000	4982	4975	4990	4972	1712
452	20250314	122800	288080968	4975	4975	4975	4972	43
453	20250314	122700	287867154	4972	4972	4972	4972	32
454	20250314	122600	287708050	4972	4972	4972	4972	0
455	20250314	122500	287708050	4972	4972	4972	4972	111
456	20250314	122400	287156158	4972	4972	4972	4972	0
457	20250314	122300	287156158	4972	4972	4972	4972	39
458	20250314	122200	286962250	4970	4970	4970	4970	0
459	20250314	122100	286962250	4970	4970	4970	4970	0
460	20250314	122000	286962250	4970	4970	4970	4970	58
461	20250314	121900	286673990	4970	4970	4970	4970	39
462	20250314	121800	286480160	4970	4970	4970	4970	0
463	20250314	121700	286480160	4970	4970	4970	4970	40
464	20250314	121600	286281360	4970	4970	4970	4970	25
465	20250314	121500	286157110	4975	4975	4975	4975	0
466	20250314	121400	286157110	4975	4970	4975	4970	153
467	20250314	121300	285396060	4970	4970	4970	4970	32
468	20250314	121200	285237020	4975	4975	4975	4975	0
469	20250314	121100	285237020	4975	4975	4975	4975	0
470	20250314	121000	285237020	4975	4970	4975	4970	129
471	20250314	120900	284595510	4970	4970	4970	4970	253
472	20250314	120800	283338100	4970	4970	4970	4970	110
473	20250314	120700	282791400	4970	4970	4970	4970	1087
474	20250314	120600	277389010	4970	4970	4970	4970	60
475	20250314	120500	277090810	4970	4970	4970	4970	29
476	20250314	120400	276946680	4975	4970	4975	4970	39
477	20250314	120300	276752800	4970	4970	4970	4970	29
478	20250314	120200	276608670	4970	4970	4970	4970	59
479	20250314	120100	276315440	4975	4970	4975	4970	39
480	20250314	120000	276121570	4970	4970	4970	4970	0
481	20250314	115900	276121570	4970	4975	4975	4970	40
482	20250314	115800	275922720	4970	4970	4970	4970	0
483	20250314	115700	275922720	4970	4970	4970	4970	78
484	20250314	115600	275535060	4970	4970	4970	4970	90
485	20250314	115500	275087760	4970	4970	4970	4970	23
486	20250314	115400	274973450	4970	4970	4970	4970	0
487	20250314	115300	274973450	4970	4970	4970	4970	100
488	20250314	115200	274476450	4975	4970	4975	4970	55
489	20250314	115100	274202930	4970	4970	4970	4970	21
490	20250314	115000	274098560	4970	4970	4970	4970	21
491	20250314	114900	273994190	4975	4975	4975	4975	0
492	20250314	114800	273994190	4975	4975	4975	4975	81
493	20250314	114700	273591215	4975	4975	4975	4975	5
494	20250314	114600	273566340	4975	4975	4975	4975	0
495	20250314	114500	273566340	4975	4975	4975	4975	0
496	20250314	114400	273566340	4975	4980	4980	4975	104
497	20250314	114300	273048830	4975	4975	4975	4975	0
498	20250314	114200	273048830	4975	4970	4975	4970	147
499	20250314	114100	272317605	4970	4970	4970	4970	19
500	20250314	114000	272223175	4970	4970	4970	4970	20
501	20250314	113900	272123775	4970	4970	4970	4970	20
502	20250314	113800	272024375	4970	4970	4970	4970	0
503	20250314	113700	272024375	4970	4970	4970	4970	20
504	20250314	113600	271924975	4970	4970	4970	4970	52
505	20250314	113500	271666535	4970	4970	4970	4970	120
506	20250314	113400	271070135	4970	4970	4970	4970	0
507	20250314	113300	271070135	4970	4970	4970	4970	21
508	20250314	113200	270965765	4975	4975	4975	4975	0
509	20250314	113100	270965765	4975	4975	4975	4975	38
510	20250314	113000	270776715	4970	4970	4970	4970	200
511	20250314	112900	269782715	4970	4970	4970	4970	23
512	20250314	112800	269668405	4970	4970	4970	4970	25
513	20250314	112700	269544155	4975	4975	4975	4975	5
514	20250314	112600	269519280	4975	4975	4975	4975	0
515	20250314	112500	269519280	4975	4975	4975	4975	410
516	20250314	112400	267479530	4975	4975	4975	4975	53
517	20250314	112300	267215855	4980	4975	4980	4975	243
518	20250314	112200	266006805	4975	4975	4975	4975	50
519	20250314	112100	265758055	4975	4975	4975	4975	52
520	20250314	112000	265499355	4975	4975	4975	4975	49
521	20250314	111900	265255580	4975	4975	4975	4975	24
522	20250314	111800	265136180	4975	4975	4975	4975	464
523	20250314	111700	262827780	4980	4980	4980	4980	0
524	20250314	111600	262827780	4980	4980	4980	4975	450
525	20250314	111500	260588990	4980	4980	4982	4975	122
526	20250314	111400	259981414	4980	4980	4980	4980	12
527	20250314	111300	259921654	4980	4975	4980	4975	329
528	20250314	111200	258284549	4972	4975	4975	4972	194
529	20250314	111100	257319480	4975	4975	4975	4975	5
530	20250314	111000	257294605	4975	4975	4975	4975	18
531	20250314	110900	257205055	4970	4965	4970	4965	148
532	20250314	110800	256469635	4965	4965	4965	4965	27
533	20250314	110700	256335580	4965	4965	4965	4965	26
534	20250314	110600	256206490	4965	4965	4965	4965	57
535	20250314	110500	255923485	4965	4965	4965	4965	35
536	20250314	110400	255749710	4965	4965	4965	4965	34
537	20250314	110300	255580900	4965	4965	4965	4965	35
538	20250314	110200	255407125	4965	4965	4965	4965	81
539	20250314	110100	255004960	4965	4970	4970	4965	41
540	20250314	110000	254801385	4970	4970	4970	4970	14
541	20250314	105900	254731805	4970	4970	4970	4965	55
542	20250314	105800	254458655	4970	4970	4970	4970	15
543	20250314	105700	254384105	4970	4965	4970	4965	63
544	20250314	105600	254071190	4970	4970	4970	4970	6
545	20250314	105500	254041370	4970	4970	4970	4970	19
546	20250314	105400	253946940	4970	4970	4970	4970	31
547	20250314	105300	253792870	4975	4965	4975	4965	1140
548	20250314	105200	248123865	4965	4965	4965	4965	37
549	20250314	105100	247940160	4965	4965	4965	4965	37
550	20250314	105000	247756455	4965	4965	4965	4965	0
551	20250314	104900	247756455	4965	4965	4965	4965	142
552	20250314	104800	247051425	4965	4970	4970	4965	64
553	20250314	104700	246733535	4970	4970	4970	4970	7
554	20250314	104600	246698745	4965	4960	4965	4960	445
555	20250314	104500	244489505	4960	4960	4960	4960	34
556	20250314	104400	244320865	4960	4960	4960	4960	0
557	20250314	104300	244320865	4960	4960	4960	4960	246
558	20250314	104200	243100705	4955	4955	4955	4955	72
559	20250314	104100	242743945	4955	4955	4955	4955	31
560	20250314	104000	242590340	4955	4955	4955	4955	0
561	20250314	103900	242590340	4955	4955	4955	4955	201
562	20250314	103800	241594385	4950	4950	4950	4950	33
563	20250314	103700	241431035	4950	4950	4950	4950	0
564	20250314	103600	241431035	4950	4955	4955	4950	30
565	20250314	103500	241282430	4955	4955	4955	4950	875
566	20250314	103400	236948290	4955	4965	4965	4950	1012
567	20250314	103300	231938780	4965	4965	4965	4955	2474
568	20250314	103200	219666845	4965	4965	4965	4965	802
569	20250314	103100	215684915	4965	4970	4970	4965	3780
570	20250314	103000	196903675	4975	4975	4975	4975	200
571	20250314	102900	195908675	4975	4975	4975	4975	759
572	20250314	102800	192132650	4975	4975	4975	4975	71
573	20250314	102700	191779425	4975	4975	4975	4975	1041
574	20250314	102600	186600450	4975	4980	4980	4975	68
575	20250314	102500	186262140	4980	4975	4980	4975	72
576	20250314	102400	185903680	4980	4975	4980	4975	146
577	20250314	102300	185176700	4975	4975	4975	4975	18
578	20250314	102200	185087150	4975	4975	4975	4975	23
579	20250314	102100	184972725	4975	4970	4975	4970	66
580	20250314	102000	184644475	4975	4975	4975	4975	13
581	20250314	101900	184579800	4975	4970	4975	4970	184
582	20250314	101800	183664650	4970	4975	4975	4970	101
583	20250314	101700	183162380	4975	4975	4975	4975	109
584	20250314	101600	182620105	4980	4975	4980	4975	36
585	20250314	101500	182440940	4975	4975	4975	4975	148
586	20250314	101400	181704640	4975	4970	4975	4970	39
587	20250314	101300	181510805	4970	4975	4975	4970	67
588	20250314	101200	181177680	4975	4975	4975	4970	62
589	20250314	101100	180869320	4975	4975	4975	4975	48
590	20250314	101000	180630520	4975	4975	4975	4975	63
591	20250314	100900	180317095	4975	4975	4975	4970	137
592	20250314	100800	179635615	4975	4975	4975	4975	28
593	20250314	100700	179496315	4975	4975	4980	4970	126
594	20250314	100600	178869530	4980	4980	4980	4980	4
595	20250314	100500	178849610	4975	4975	4975	4975	88
596	20250314	100400	178411810	4970	4970	4970	4970	563
597	20250314	100300	175613700	4970	4975	4975	4970	133
598	20250314	100200	174952125	4980	4980	4980	4980	0
599	20250314	100100	174952125	4980	4985	4985	4975	1106
600	20250314	100000	169444640	4985	4980	4985	4980	658
601	20250314	095900	166167270	4985	4985	4985	4985	31
602	20250314	095800	166012735	4985	4980	4985	4980	92
603	20250314	095700	165554225	4985	4985	4985	4980	34
604	20250314	095600	165384840	4985	4985	4985	4985	172
605	20250314	095500	164527420	4985	4985	4990	4985	51
606	20250314	095400	164273155	4985	4985	4990	4985	54
607	20250314	095300	164003910	4985	4985	4985	4985	42
608	20250314	095200	163794540	4980	4980	4985	4980	221
609	20250314	095100	162693445	4980	4980	4980	4980	62
610	20250314	095000	162384685	4985	4985	4985	4985	18
611	20250314	094900	162294955	4985	4980	4985	4980	147
612	20250314	094800	161562275	4980	4980	4980	4980	52
613	20250314	094700	161303315	4985	4985	4985	4985	12
614	20250314	094600	161243495	4990	4990	4990	4985	1681
615	20250314	094500	152857555	4990	4995	4995	4990	7062
616	20250314	094400	117618145	4995	4995	4995	4990	663
617	20250314	094300	114309565	4995	4995	4995	4995	0
618	20250314	094200	114309565	4995	4990	4995	4990	193
619	20250314	094100	113345790	4995	5000	5000	4995	88
620	20250314	094000	112906220	5000	4995	5000	4995	29
621	20250314	093900	112761310	4995	4990	4995	4990	77
622	20250314	093800	112377055	4990	4990	4990	4990	98
623	20250314	093700	111888035	5000	5000	5000	4995	76
624	20250314	093600	111508400	5000	5010	5010	5000	101
625	20250314	093500	111003390	5010	5010	5010	5000	116
626	20250314	093400	110422720	5010	5010	5010	5010	22
627	20250314	093300	110312500	5000	5000	5000	5000	130
628	20250314	093200	109662500	5000	4990	5010	4990	91
629	20250314	093100	109207700	4990	4980	4990	4980	143
630	20250314	093000	108494630	4985	4985	4985	4980	51
631	20250314	092900	108240530	4985	4990	4995	4980	3172
632	20250314	092800	92428835	4995	5000	5000	4995	189
633	20250314	092700	91484715	5000	5000	5000	5000	35
634	20250314	092600	91309715	5000	5000	5000	5000	36
635	20250314	092500	91129715	4995	4995	4995	4980	1499
636	20250314	092400	83652710	5000	5000	5000	5000	0
637	20250314	092300	83652710	5000	5000	5000	5000	1286
638	20250314	092200	77222710	5010	5010	5010	5010	74
639	20250314	092100	76851970	5010	5010	5010	5010	91
640	20250314	092000	76396060	5010	5010	5010	5010	59
641	20250314	091900	76100470	5010	5010	5010	5010	93
642	20250314	091800	75634540	5010	5015	5015	5010	971
643	20250314	091700	70769810	5015	5020	5020	5015	46
644	20250314	091600	70539115	5015	5015	5015	5015	50
645	20250314	091500	70288365	5015	5020	5030	5010	170
646	20250314	091400	69434920	5020	5020	5020	5020	62
647	20250314	091300	69123680	5010	5000	5020	5000	1156
648	20250314	091200	63322680	5000	5000	5000	5000	30
649	20250314	091100	63172680	5000	4990	5000	4990	602
650	20250314	091000	60168430	4985	4990	4990	4985	159
651	20250314	090900	59375810	4995	4995	5000	4985	782
652	20250314	090800	55474040	4995	4980	4995	4980	160
653	20250314	090700	54676605	4975	5000	5000	4970	3162
654	20250314	090600	38933905	5000	4990	5000	4990	69
655	20250314	090500	38589515	4985	4980	4985	4980	284
656	20250314	090400	37174555	4980	4980	4980	4980	340
657	20250314	090300	35481355	4975	4965	4975	4960	508
658	20250314	090200	32958945	4965	4970	4970	4965	249
659	20250314	090100	31722425	4960	4990	4995	4945	3137
660	20250314	090000	16121485	5000	5050	5050	4980	3211