KissMeData/084650/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	200000	617097283	2420	2420	2420	2420	10555
3	20250314	195900	617097283	2420	2420	2420	2420	0
4	20250314	195800	617097283	2420	2420	2420	2420	0
5	20250314	195700	617097283	2420	2420	2420	2420	0
6	20250314	195600	617097283	2420	2420	2420	2420	0
7	20250314	195500	617097283	2420	2420	2420	2420	0
8	20250314	195400	617097283	2420	2420	2420	2420	0
9	20250314	195300	617097283	2420	2420	2420	2420	0
10	20250314	195200	617097283	2420	2420	2420	2420	0
11	20250314	195100	617097283	2420	2420	2420	2420	0
12	20250314	195000	617097283	2420	2420	2420	2420	0
13	20250314	194900	617097283	2420	2420	2420	2420	0
14	20250314	194800	617097283	2420	2420	2420	2420	0
15	20250314	194700	617097283	2420	2420	2420	2420	0
16	20250314	194600	617097283	2420	2420	2420	2420	0
17	20250314	194500	617097283	2420	2420	2420	2420	0
18	20250314	194400	617097283	2420	2420	2420	2420	0
19	20250314	194300	617097283	2420	2420	2420	2420	0
20	20250314	194200	617097283	2420	2420	2420	2420	0
21	20250314	194100	617097283	2420	2420	2420	2420	0
22	20250314	194000	617097283	2420	2420	2420	2420	0
23	20250314	193900	617097283	2420	2420	2420	2420	0
24	20250314	193800	617097283	2420	2420	2420	2420	0
25	20250314	193700	617097283	2420	2420	2420	2420	0
26	20250314	193600	617097283	2420	2420	2420	2420	0
27	20250314	193500	617097283	2420	2420	2420	2420	0
28	20250314	193400	617097283	2420	2420	2420	2420	0
29	20250314	193300	617097283	2420	2420	2420	2420	0
30	20250314	193200	617097283	2420	2420	2420	2420	0
31	20250314	193100	617097283	2420	2420	2420	2420	0
32	20250314	193000	617097283	2420	2420	2420	2420	10555
33	20250314	192900	617097283	2420	2420	2420	2420	0
34	20250314	192800	617097283	2420	2420	2420	2420	0
35	20250314	192700	617097283	2420	2420	2420	2420	0
36	20250314	192600	617097283	2420	2420	2420	2420	0
37	20250314	192500	617097283	2420	2420	2420	2420	0
38	20250314	192400	617097283	2420	2420	2420	2420	0
39	20250314	192300	617097283	2420	2420	2420	2420	0
40	20250314	192200	617097283	2420	2420	2420	2420	0
41	20250314	192100	617097283	2420	2420	2420	2420	0
42	20250314	192000	617097283	2420	2420	2420	2420	0
43	20250314	191900	617097283	2420	2420	2420	2420	0
44	20250314	191800	617097283	2420	2420	2420	2420	0
45	20250314	191700	617097283	2420	2420	2420	2420	0
46	20250314	191600	617097283	2420	2420	2420	2420	0
47	20250314	191500	617097283	2420	2420	2420	2420	0
48	20250314	191400	617097283	2420	2420	2420	2420	0
49	20250314	191300	617097283	2420	2420	2420	2420	0
50	20250314	191200	617097283	2420	2420	2420	2420	0
51	20250314	191100	617097283	2420	2420	2420	2420	0
52	20250314	191000	617097283	2420	2420	2420	2420	0
53	20250314	190900	617097283	2420	2420	2420	2420	0
54	20250314	190800	617097283	2420	2420	2420	2420	0
55	20250314	190700	617097283	2420	2420	2420	2420	0
56	20250314	190600	617097283	2420	2420	2420	2420	0
57	20250314	190500	617097283	2420	2420	2420	2420	0
58	20250314	190400	617097283	2420	2420	2420	2420	0
59	20250314	190300	617097283	2420	2420	2420	2420	0
60	20250314	190200	617097283	2420	2420	2420	2420	0
61	20250314	190100	617097283	2420	2420	2420	2420	0
62	20250314	190000	617097283	2420	2420	2420	2420	10555
63	20250314	185900	617097283	2420	2420	2420	2420	0
64	20250314	185800	617097283	2420	2420	2420	2420	0
65	20250314	185700	617097283	2420	2420	2420	2420	0
66	20250314	185600	617097283	2420	2420	2420	2420	0
67	20250314	185500	617097283	2420	2420	2420	2420	0
68	20250314	185400	617097283	2420	2420	2420	2420	0
69	20250314	185300	617097283	2420	2420	2420	2420	0
70	20250314	185200	617097283	2420	2420	2420	2420	0
71	20250314	185100	617097283	2420	2420	2420	2420	0
72	20250314	185000	617097283	2420	2420	2420	2420	0
73	20250314	184900	617097283	2420	2420	2420	2420	0
74	20250314	184800	617097283	2420	2420	2420	2420	0
75	20250314	184700	617097283	2420	2420	2420	2420	0
76	20250314	184600	617097283	2420	2420	2420	2420	0
77	20250314	184500	617097283	2420	2420	2420	2420	0
78	20250314	184400	617097283	2420	2420	2420	2420	0
79	20250314	184300	617097283	2420	2420	2420	2420	0
80	20250314	184200	617097283	2420	2420	2420	2420	0
81	20250314	184100	617097283	2420	2420	2420	2420	0
82	20250314	184000	617097283	2420	2420	2420	2420	0
83	20250314	183900	617097283	2420	2420	2420	2420	0
84	20250314	183800	617097283	2420	2420	2420	2420	0
85	20250314	183700	617097283	2420	2420	2420	2420	0
86	20250314	183600	617097283	2420	2420	2420	2420	0
87	20250314	183500	617097283	2420	2420	2420	2420	0
88	20250314	183400	617097283	2420	2420	2420	2420	0
89	20250314	183300	617097283	2420	2420	2420	2420	0
90	20250314	183200	617097283	2420	2420	2420	2420	0
91	20250314	183100	617097283	2420	2420	2420	2420	0
92	20250314	183000	617097283	2420	2420	2420	2420	10555
93	20250314	182900	617097283	2420	2420	2420	2420	0
94	20250314	182800	617097283	2420	2420	2420	2420	0
95	20250314	182700	617097283	2420	2420	2420	2420	0
96	20250314	182600	617097283	2420	2420	2420	2420	0
97	20250314	182500	617097283	2420	2420	2420	2420	0
98	20250314	182400	617097283	2420	2420	2420	2420	0
99	20250314	182300	617097283	2420	2420	2420	2420	0
100	20250314	182200	617097283	2420	2420	2420	2420	0
101	20250314	182100	617097283	2420	2420	2420	2420	0
102	20250314	182000	617097283	2420	2420	2420	2420	0
103	20250314	181900	617097283	2420	2420	2420	2420	0
104	20250314	181800	617097283	2420	2420	2420	2420	0
105	20250314	181700	617097283	2420	2420	2420	2420	0
106	20250314	181600	617097283	2420	2420	2420	2420	0
107	20250314	181500	617097283	2420	2420	2420	2420	0
108	20250314	181400	617097283	2420	2420	2420	2420	0
109	20250314	181300	617097283	2420	2420	2420	2420	0
110	20250314	181200	617097283	2420	2420	2420	2420	0
111	20250314	181100	617097283	2420	2420	2420	2420	0
112	20250314	181000	617097283	2420	2420	2420	2420	0
113	20250314	180900	617097283	2420	2420	2420	2420	0
114	20250314	180800	617097283	2420	2420	2420	2420	0
115	20250314	180700	617097283	2420	2420	2420	2420	0
116	20250314	180600	617097283	2420	2420	2420	2420	0
117	20250314	180500	617097283	2420	2420	2420	2420	0
118	20250314	180400	617097283	2420	2420	2420	2420	0
119	20250314	180300	617097283	2420	2420	2420	2420	0
120	20250314	180200	617097283	2420	2420	2420	2420	0
121	20250314	180100	617097283	2420	2420	2420	2420	0
122	20250314	180000	617097283	2420	2420	2420	2420	10555
123	20250314	175900	617097283	2420	2420	2420	2420	0
124	20250314	175800	617097283	2420	2420	2420	2420	0
125	20250314	175700	617097283	2420	2420	2420	2420	0
126	20250314	175600	617097283	2420	2420	2420	2420	0
127	20250314	175500	617097283	2420	2420	2420	2420	0
128	20250314	175400	617097283	2420	2420	2420	2420	0
129	20250314	175300	617097283	2420	2420	2420	2420	0
130	20250314	175200	617097283	2420	2420	2420	2420	0
131	20250314	175100	617097283	2420	2420	2420	2420	0
132	20250314	175000	617097283	2420	2420	2420	2420	0
133	20250314	174900	617097283	2420	2420	2420	2420	0
134	20250314	174800	617097283	2420	2420	2420	2420	0
135	20250314	174700	617097283	2420	2420	2420	2420	0
136	20250314	174600	617097283	2420	2420	2420	2420	0
137	20250314	174500	617097283	2420	2420	2420	2420	0
138	20250314	174400	617097283	2420	2420	2420	2420	0
139	20250314	174300	617097283	2420	2420	2420	2420	0
140	20250314	174200	617097283	2420	2420	2420	2420	0
141	20250314	174100	617097283	2420	2420	2420	2420	0
142	20250314	174000	617097283	2420	2420	2420	2420	0
143	20250314	173900	617097283	2420	2420	2420	2420	0
144	20250314	173800	617097283	2420	2420	2420	2420	0
145	20250314	173700	617097283	2420	2420	2420	2420	0
146	20250314	173600	617097283	2420	2420	2420	2420	0
147	20250314	173500	617097283	2420	2420	2420	2420	0
148	20250314	173400	617097283	2420	2420	2420	2420	0
149	20250314	173300	617097283	2420	2420	2420	2420	0
150	20250314	173200	617097283	2420	2420	2420	2420	0
151	20250314	173100	617097283	2420	2420	2420	2420	0
152	20250314	173000	617097283	2420	2420	2420	2420	10555
153	20250314	172900	617097283	2420	2420	2420	2420	0
154	20250314	172800	617097283	2420	2420	2420	2420	0
155	20250314	172700	617097283	2420	2420	2420	2420	0
156	20250314	172600	617097283	2420	2420	2420	2420	0
157	20250314	172500	617097283	2420	2420	2420	2420	0
158	20250314	172400	617097283	2420	2420	2420	2420	0
159	20250314	172300	617097283	2420	2420	2420	2420	0
160	20250314	172200	617097283	2420	2420	2420	2420	0
161	20250314	172100	617097283	2420	2420	2420	2420	0
162	20250314	172000	617097283	2420	2420	2420	2420	0
163	20250314	171900	617097283	2420	2420	2420	2420	0
164	20250314	171800	617097283	2420	2420	2420	2420	0
165	20250314	171700	617097283	2420	2420	2420	2420	0
166	20250314	171600	617097283	2420	2420	2420	2420	0
167	20250314	171500	617097283	2420	2420	2420	2420	0
168	20250314	171400	617097283	2420	2420	2420	2420	0
169	20250314	171300	617097283	2420	2420	2420	2420	0
170	20250314	171200	617097283	2420	2420	2420	2420	0
171	20250314	171100	617097283	2420	2420	2420	2420	0
172	20250314	171000	617097283	2420	2420	2420	2420	0
173	20250314	170900	617097283	2420	2420	2420	2420	0
174	20250314	170800	617097283	2420	2420	2420	2420	0
175	20250314	170700	617097283	2420	2420	2420	2420	0
176	20250314	170600	617097283	2420	2420	2420	2420	0
177	20250314	170500	617097283	2420	2420	2420	2420	0
178	20250314	170400	617097283	2420	2420	2420	2420	0
179	20250314	170300	617097283	2420	2420	2420	2420	0
180	20250314	170200	617097283	2420	2420	2420	2420	0
181	20250314	170100	617097283	2420	2420	2420	2420	0
182	20250314	170000	617097283	2420	2420	2420	2420	10555
183	20250314	165900	617097283	2420	2420	2420	2420	0
184	20250314	165800	617097283	2420	2420	2420	2420	0
185	20250314	165700	617097283	2420	2420	2420	2420	0
186	20250314	165600	617097283	2420	2420	2420	2420	0
187	20250314	165500	617097283	2420	2420	2420	2420	0
188	20250314	165400	617097283	2420	2420	2420	2420	0
189	20250314	165300	617097283	2420	2420	2420	2420	0
190	20250314	165200	617097283	2420	2420	2420	2420	0
191	20250314	165100	617097283	2420	2420	2420	2420	0
192	20250314	165000	617097283	2420	2420	2420	2420	0
193	20250314	164900	617097283	2420	2420	2420	2420	0
194	20250314	164800	617097283	2420	2420	2420	2420	0
195	20250314	164700	617097283	2420	2420	2420	2420	0
196	20250314	164600	617097283	2420	2420	2420	2420	0
197	20250314	164500	617097283	2420	2420	2420	2420	0
198	20250314	164400	617097283	2420	2420	2420	2420	0
199	20250314	164300	617097283	2420	2420	2420	2420	0
200	20250314	164200	617097283	2420	2420	2420	2420	0
201	20250314	164100	617097283	2420	2420	2420	2420	0
202	20250314	164000	617097283	2420	2420	2420	2420	0
203	20250314	163900	617097283	2420	2420	2420	2420	0
204	20250314	163800	617097283	2420	2420	2420	2420	0
205	20250314	163700	617097283	2420	2420	2420	2420	0
206	20250314	163600	617097283	2420	2420	2420	2420	0
207	20250314	163500	617097283	2420	2420	2420	2420	0
208	20250314	163400	617097283	2420	2420	2420	2420	0
209	20250314	163300	617097283	2420	2420	2420	2420	0
210	20250314	163200	617097283	2420	2420	2420	2420	0
211	20250314	163100	617097283	2420	2420	2420	2420	0
212	20250314	163000	617097283	2420	2420	2420	2420	10555
213	20250314	162900	617097283	2420	2420	2420	2420	0
214	20250314	162800	617097283	2420	2420	2420	2420	0
215	20250314	162700	617097283	2420	2420	2420	2420	0
216	20250314	162600	617097283	2420	2420	2420	2420	0
217	20250314	162500	617097283	2420	2420	2420	2420	0
218	20250314	162400	617097283	2420	2420	2420	2420	0
219	20250314	162300	617097283	2420	2420	2420	2420	0
220	20250314	162200	617097283	2420	2420	2420	2420	0
221	20250314	162100	617097283	2420	2420	2420	2420	0
222	20250314	162000	617097283	2420	2420	2420	2420	0
223	20250314	161900	617097283	2420	2420	2420	2420	0
224	20250314	161800	617097283	2420	2420	2420	2420	0
225	20250314	161700	617097283	2420	2420	2420	2420	0
226	20250314	161600	617097283	2420	2420	2420	2420	0
227	20250314	161500	617097283	2420	2420	2420	2420	0
228	20250314	161400	617097283	2420	2420	2420	2420	0
229	20250314	161300	617097283	2420	2420	2420	2420	0
230	20250314	161200	617097283	2420	2420	2420	2420	0
231	20250314	161100	617097283	2420	2420	2420	2420	0
232	20250314	161000	617097283	2420	2420	2420	2420	0
233	20250314	160900	617097283	2420	2420	2420	2420	0
234	20250314	160800	617097283	2420	2420	2420	2420	0
235	20250314	160700	617097283	2420	2420	2420	2420	0
236	20250314	160600	617097283	2420	2420	2420	2420	0
237	20250314	160500	617097283	2420	2420	2420	2420	0
238	20250314	160400	617097283	2420	2420	2420	2420	0
239	20250314	160300	617097283	2420	2420	2420	2420	0
240	20250314	160200	617097283	2420	2420	2420	2420	0
241	20250314	160100	617097283	2420	2420	2420	2420	0
242	20250314	160000	617097283	2420	2420	2420	2420	10555
243	20250314	155900	617097283	2420	2420	2420	2420	0
244	20250314	155800	617097283	2420	2420	2420	2420	0
245	20250314	155700	617097283	2420	2420	2420	2420	0
246	20250314	155600	617097283	2420	2420	2420	2420	0
247	20250314	155500	617097283	2420	2420	2420	2420	0
248	20250314	155400	617097283	2420	2420	2420	2420	0
249	20250314	155300	617097283	2420	2420	2420	2420	0
250	20250314	155200	617097283	2420	2420	2420	2420	0
251	20250314	155100	617097283	2420	2420	2420	2420	0
252	20250314	155000	617097283	2420	2420	2420	2420	0
253	20250314	154900	617097283	2420	2420	2420	2420	0
254	20250314	154800	617097283	2420	2420	2420	2420	0
255	20250314	154700	617097283	2420	2420	2420	2420	0
256	20250314	154600	617097283	2420	2420	2420	2420	0
257	20250314	154500	617097283	2420	2420	2420	2420	0
258	20250314	154400	617097283	2420	2420	2420	2420	0
259	20250314	154300	617097283	2420	2420	2420	2420	0
260	20250314	154200	617097283	2420	2420	2420	2420	0
261	20250314	154100	617097283	2420	2420	2420	2420	0
262	20250314	154000	617097283	2420	2420	2420	2420	0
263	20250314	153900	617097283	2420	2420	2420	2420	0
264	20250314	153800	617097283	2420	2420	2420	2420	0
265	20250314	153700	617097283	2420	2420	2420	2420	0
266	20250314	153600	617097283	2420	2420	2420	2420	0
267	20250314	153500	617097283	2420	2420	2420	2420	0
268	20250314	153400	617097283	2420	2420	2420	2420	0
269	20250314	153300	617097283	2420	2420	2420	2420	0
270	20250314	153200	617097283	2420	2420	2420	2420	0
271	20250314	153100	617097283	2420	2420	2420	2420	0
272	20250314	153000	617097283	2420	2420	2420	2420	21110
273	20250314	152900	591554183	2415	2415	2415	2415	0
274	20250314	152800	591554183	2415	2415	2415	2415	0
275	20250314	152700	591554183	2415	2415	2415	2415	0
276	20250314	152600	591554183	2415	2415	2415	2415	0
277	20250314	152500	591554183	2415	2415	2415	2415	0
278	20250314	152400	591554183	2415	2415	2415	2415	0
279	20250314	152300	591554183	2415	2415	2415	2415	0
280	20250314	152200	591554183	2415	2415	2415	2415	0
281	20250314	152100	591554183	2415	2415	2415	2415	0
282	20250314	152000	591554183	2415	2415	2415	2415	0
283	20250314	151900	591554183	2415	2415	2415	2410	1063
284	20250314	151800	588991093	2415	2415	2415	2410	157
285	20250314	151700	588611988	2410	2415	2415	2410	522
286	20250314	151600	587353768	2410	2412	2412	2410	2250
287	20250314	151500	581931266	2410	2410	2410	2410	170
288	20250314	151400	581521566	2415	2410	2415	2410	57
289	20250314	151300	581384011	2410	2415	2415	2410	2326
290	20250314	151200	575778326	2415	2420	2420	2415	30
291	20250314	151100	575705751	2415	2410	2415	2405	14336
292	20250314	151000	541189046	2410	2410	2410	2410	1396
293	20250314	150900	537824686	2410	2410	2415	2410	4324
294	20250314	150800	527399726	2410	2415	2415	2410	788
295	20250314	150700	525500546	2415	2410	2415	2410	2506
296	20250314	150600	519461061	2410	2415	2415	2410	97
297	20250314	150500	519226961	2410	2410	2410	2410	77
298	20250314	150400	519041391	2410	2415	2415	2410	711
299	20250314	150300	517327631	2410	2410	2415	2410	1795
300	20250314	150200	513001181	2410	2410	2410	2410	174
301	20250314	150100	512581841	2415	2415	2415	2415	0
302	20250314	150000	512581841	2415	2415	2415	2415	52
303	20250314	145900	512456261	2415	2415	2415	2415	1
304	20250314	145800	512453846	2415	2415	2415	2415	0
305	20250314	145700	512453846	2415	2415	2415	2415	500
306	20250314	145600	511246346	2410	2412	2412	2410	51
307	20250314	145500	511123406	2410	2410	2410	2410	0
308	20250314	145400	511123406	2410	2410	2410	2410	1150
309	20250314	145300	508351906	2410	2415	2415	2410	217
310	20250314	145200	507828851	2410	2410	2410	2410	80
311	20250314	145100	507636051	2410	2410	2410	2410	1200
312	20250314	145000	504744051	2410	2410	2410	2410	26
313	20250314	144900	504681391	2410	2410	2410	2410	1
314	20250314	144800	504678981	2415	2415	2415	2415	55
315	20250314	144700	504546156	2420	2415	2420	2415	32
316	20250314	144600	504468816	2415	2415	2415	2415	10
317	20250314	144500	504444666	2415	2415	2415	2415	502
318	20250314	144400	503232336	2410	2410	2410	2410	95
319	20250314	144300	503003386	2410	2410	2410	2410	209
320	20250314	144200	502499696	2410	2410	2410	2410	0
321	20250314	144100	502499696	2410	2415	2415	2410	161
322	20250314	144000	502111436	2410	2410	2410	2410	933
323	20250314	143900	499862906	2410	2410	2410	2410	0
324	20250314	143800	499862906	2410	2425	2425	2410	4972
325	20250314	143700	487877741	2420	2420	2420	2420	123
326	20250314	143600	487580081	2415	2415	2415	2415	0
327	20250314	143500	487580081	2415	2415	2415	2415	10
328	20250314	143400	487555931	2415	2415	2415	2415	1
329	20250314	143300	487553516	2420	2420	2420	2420	5
330	20250314	143200	487541416	2420	2420	2420	2420	509
331	20250314	143100	486309636	2420	2415	2420	2410	587
332	20250314	143000	484893491	2415	2415	2415	2415	0
333	20250314	142900	484893491	2415	2415	2415	2415	500
334	20250314	142800	483685991	2420	2420	2420	2420	1
335	20250314	142700	483683571	2420	2420	2420	2420	0
336	20250314	142600	483683571	2420	2420	2420	2420	2607
337	20250314	142500	477374631	2420	2420	2420	2420	10
338	20250314	142400	477350431	2420	2420	2420	2420	1
339	20250314	142300	477348011	2415	2415	2415	2415	110
340	20250314	142200	477082361	2415	2415	2415	2415	0
341	20250314	142100	477082361	2415	2415	2415	2415	3387
342	20250314	142000	468902756	2415	2415	2415	2415	0
343	20250314	141900	468902756	2415	2415	2415	2415	0
344	20250314	141800	468902756	2415	2420	2420	2415	143
345	20250314	141700	468557161	2415	2415	2415	2415	0
346	20250314	141600	468557161	2415	2415	2415	2415	0
347	20250314	141500	468557161	2415	2415	2415	2415	0
348	20250314	141400	468557161	2415	2415	2415	2415	0
349	20250314	141300	468557161	2415	2415	2415	2415	295
350	20250314	141200	467844736	2420	2420	2420	2420	0
351	20250314	141100	467844736	2420	2420	2420	2420	0
352	20250314	141000	467844736	2420	2420	2420	2420	0
353	20250314	140900	467844736	2420	2420	2420	2420	4
354	20250314	140800	467835056	2415	2415	2415	2415	0
355	20250314	140700	467835056	2415	2415	2415	2415	0
356	20250314	140600	467835056	2415	2415	2415	2415	0
357	20250314	140500	467835056	2415	2415	2415	2415	0
358	20250314	140400	467835056	2415	2415	2415	2415	16
359	20250314	140300	467796416	2415	2415	2415	2415	0
360	20250314	140200	467796416	2415	2415	2415	2415	0
361	20250314	140100	467796416	2415	2415	2415	2415	0
362	20250314	140000	467796416	2415	2415	2415	2415	270
363	20250314	135900	467144366	2415	2415	2415	2415	0
364	20250314	135800	467144366	2415	2415	2415	2415	40
365	20250314	135700	467047766	2415	2415	2415	2415	0
366	20250314	135600	467047766	2415	2415	2415	2415	1
367	20250314	135500	467045351	2415	2415	2415	2415	0
368	20250314	135400	467045351	2415	2415	2415	2415	0
369	20250314	135300	467045351	2415	2415	2415	2415	234
370	20250314	135200	466480241	2415	2415	2415	2415	0
371	20250314	135100	466480241	2415	2415	2415	2415	0
372	20250314	135000	466480241	2415	2415	2415	2415	300
373	20250314	134900	465755741	2415	2415	2415	2415	1000
374	20250314	134800	463340741	2415	2415	2415	2415	0
375	20250314	134700	463340741	2415	2415	2415	2415	1000
376	20250314	134600	460925741	2420	2420	2420	2420	3
377	20250314	134500	460918481	2420	2420	2420	2420	205
378	20250314	134400	460422381	2425	2425	2425	2425	0
379	20250314	134300	460422381	2425	2425	2425	2425	110
380	20250314	134200	460155631	2415	2415	2415	2415	0
381	20250314	134100	460155631	2415	2415	2415	2415	1
382	20250314	134000	460153216	2415	2420	2420	2415	1965
383	20250314	133900	455407656	2420	2420	2420	2420	0
384	20250314	133800	455407656	2420	2420	2420	2420	2
385	20250314	133700	455402816	2420	2420	2420	2420	54
386	20250314	133600	455272136	2420	2420	2420	2420	0
387	20250314	133500	455272136	2420	2420	2420	2420	30
388	20250314	133400	455199536	2420	2420	2420	2420	580
389	20250314	133300	453795936	2415	2415	2415	2415	0
390	20250314	133200	453795936	2415	2415	2415	2415	0
391	20250314	133100	453795936	2415	2420	2420	2415	10
392	20250314	133000	453771741	2420	2420	2420	2420	0
393	20250314	132900	453771741	2420	2420	2420	2420	0
394	20250314	132800	453771741	2420	2420	2420	2420	1
395	20250314	132700	453769321	2420	2420	2420	2420	1
396	20250314	132600	453766901	2420	2420	2420	2420	5
397	20250314	132500	453754801	2420	2415	2420	2415	1160
398	20250314	132400	450952651	2420	2420	2420	2420	3
399	20250314	132300	450945391	2420	2420	2420	2420	0
400	20250314	132200	450945391	2420	2415	2420	2415	1010
401	20250314	132100	448506191	2415	2415	2415	2415	60
402	20250314	132000	448361291	2415	2415	2415	2415	0
403	20250314	131900	448361291	2415	2415	2415	2415	860
404	20250314	131800	446284391	2415	2420	2420	2415	9
405	20250314	131700	446262646	2415	2422	2422	2415	973
406	20250314	131600	443907967	2425	2422	2425	2422	20
407	20250314	131500	443859497	2425	2425	2425	2425	20
408	20250314	131400	443810997	2422	2422	2422	2422	0
409	20250314	131300	443810997	2422	2422	2422	2422	1
410	20250314	131200	443808575	2420	2420	2420	2420	1055
411	20250314	131100	441255475	2420	2420	2420	2420	0
412	20250314	131000	441255475	2420	2420	2420	2420	2
413	20250314	130900	441250635	2415	2415	2415	2415	0
414	20250314	130800	441250635	2415	2415	2415	2415	1751
415	20250314	130700	437021970	2415	2415	2415	2415	1958
416	20250314	130600	432293400	2420	2420	2420	2420	337
417	20250314	130500	431477860	2420	2420	2420	2420	480
418	20250314	130400	430316260	2420	2420	2420	2420	0
419	20250314	130300	430316260	2420	2420	2420	2420	0
420	20250314	130200	430316260	2420	2420	2420	2420	1
421	20250314	130100	430313840	2425	2425	2425	2425	14
422	20250314	130000	430279890	2425	2425	2425	2425	2
423	20250314	125900	430275040	2425	2425	2425	2425	0
424	20250314	125800	430275040	2425	2425	2425	2425	0
425	20250314	125700	430275040	2425	2425	2425	2425	105
426	20250314	125600	430020415	2425	2425	2425	2425	102
427	20250314	125500	429773065	2425	2425	2425	2425	2
428	20250314	125400	429768215	2420	2420	2420	2420	0
429	20250314	125300	429768215	2420	2420	2420	2420	0
430	20250314	125200	429768215	2420	2420	2420	2420	500
431	20250314	125100	428558215	2420	2420	2420	2420	10
432	20250314	125000	428534015	2420	2420	2420	2420	40
433	20250314	124900	428437215	2420	2420	2420	2420	0
434	20250314	124800	428437215	2420	2420	2420	2420	31
435	20250314	124700	428362195	2425	2425	2425	2425	250
436	20250314	124600	427755945	2425	2430	2430	2425	80
437	20250314	124500	427561590	2425	2425	2425	2425	0
438	20250314	124400	427561590	2425	2425	2425	2425	0
439	20250314	124300	427561590	2425	2425	2425	2425	2600
440	20250314	124200	421256590	2420	2420	2420	2420	0
441	20250314	124100	421256590	2420	2420	2420	2420	975
442	20250314	124000	418897090	2420	2420	2420	2420	3
443	20250314	123900	418889830	2420	2420	2420	2420	10
444	20250314	123800	418865630	2420	2420	2420	2420	81
445	20250314	123700	418669610	2420	2420	2420	2420	0
446	20250314	123600	418669610	2420	2420	2420	2420	0
447	20250314	123500	418669610	2420	2420	2420	2420	25
448	20250314	123400	418609110	2415	2415	2415	2415	0
449	20250314	123300	418609110	2415	2415	2415	2415	0
450	20250314	123200	418609110	2415	2415	2415	2415	0
451	20250314	123100	418609110	2415	2415	2415	2415	33
452	20250314	123000	418529415	2415	2415	2415	2415	462
453	20250314	122900	417413685	2415	2415	2415	2415	287
454	20250314	122800	416720580	2415	2415	2415	2415	317
455	20250314	122700	415955025	2420	2415	2420	2415	30
456	20250314	122600	415882430	2415	2415	2415	2415	1000
457	20250314	122500	413467430	2415	2415	2415	2415	927
458	20250314	122400	411228725	2415	2415	2415	2415	100
459	20250314	122300	410987225	2420	2420	2420	2420	0
460	20250314	122200	410987225	2420	2420	2420	2420	746
461	20250314	122100	409181905	2420	2420	2420	2420	0
462	20250314	122000	409181905	2420	2420	2420	2420	0
463	20250314	121900	409181905	2420	2420	2420	2420	0
464	20250314	121800	409181905	2420	2420	2420	2420	600
465	20250314	121700	407729905	2415	2420	2420	2415	1064
466	20250314	121600	405155295	2420	2420	2420	2420	1
467	20250314	121500	405152875	2425	2425	2425	2425	20
468	20250314	121400	405104375	2420	2420	2420	2420	690
469	20250314	121300	403434575	2420	2420	2420	2420	1000
470	20250314	121200	401014575	2420	2420	2420	2420	25
471	20250314	121100	400954075	2420	2420	2420	2420	0
472	20250314	121000	400954075	2420	2420	2420	2420	300
473	20250314	120900	400228075	2415	2415	2415	2415	100
474	20250314	120800	399986575	2415	2415	2415	2415	3
475	20250314	120700	399979330	2415	2425	2425	2415	625
476	20250314	120600	398469855	2415	2415	2415	2415	0
477	20250314	120500	398469855	2415	2415	2415	2415	0
478	20250314	120400	398469855	2415	2420	2420	2415	941
479	20250314	120300	396195680	2420	2420	2420	2420	500
480	20250314	120200	394985680	2425	2430	2430	2425	321
481	20250314	120100	394207150	2430	2425	2430	2425	257
482	20250314	120000	393583870	2425	2425	2425	2425	0
483	20250314	115900	393583870	2425	2425	2425	2425	0
484	20250314	115800	393583870	2425	2425	2425	2425	0
485	20250314	115700	393583870	2425	2425	2425	2425	274
486	20250314	115600	392919420	2430	2430	2430	2430	0
487	20250314	115500	392919420	2430	2425	2430	2425	635
488	20250314	115400	391376870	2430	2430	2430	2430	0
489	20250314	115300	391376870	2430	2430	2430	2430	0
490	20250314	115200	391376870	2430	2430	2430	2430	3057
491	20250314	115100	383948360	2425	2425	2425	2425	3
492	20250314	115000	383941085	2425	2425	2425	2425	594
493	20250314	114900	382500635	2425	2425	2425	2425	5
494	20250314	114800	382488510	2425	2425	2425	2425	10
495	20250314	114700	382464260	2425	2425	2425	2425	5
496	20250314	114600	382452135	2425	2425	2425	2420	310
497	20250314	114500	381700885	2420	2420	2420	2420	736
498	20250314	114400	379919765	2420	2420	2420	2420	0
499	20250314	114300	379919765	2420	2420	2420	2420	0
500	20250314	114200	379919765	2420	2420	2420	2420	35
501	20250314	114100	379835065	2420	2420	2420	2420	0
502	20250314	114000	379835065	2420	2420	2420	2420	0
503	20250314	113900	379835065	2420	2420	2420	2420	558
504	20250314	113800	378484705	2420	2420	2420	2420	0
505	20250314	113700	378484705	2420	2420	2420	2420	239
506	20250314	113600	377906325	2410	2420	2420	2410	2029
507	20250314	113500	373011145	2420	2420	2420	2420	0
508	20250314	113400	373011145	2420	2420	2420	2420	0
509	20250314	113300	373011145	2420	2420	2420	2420	95
510	20250314	113200	372781245	2420	2420	2420	2420	0
511	20250314	113100	372781245	2420	2430	2430	2420	1202
512	20250314	113000	369872385	2425	2425	2425	2425	0
513	20250314	112900	369872385	2425	2425	2425	2425	163
514	20250314	112800	369477110	2425	2425	2425	2425	0
515	20250314	112700	369477110	2425	2425	2425	2425	189
516	20250314	112600	369018785	2425	2425	2425	2425	21
517	20250314	112500	368967860	2425	2425	2425	2425	304
518	20250314	112400	368230660	2425	2425	2425	2425	28
519	20250314	112300	368162760	2425	2425	2425	2425	10
520	20250314	112200	368138510	2425	2425	2425	2425	500
521	20250314	112100	366926010	2425	2425	2425	2425	0
522	20250314	112000	366926010	2425	2415	2425	2415	1001
523	20250314	111900	364501595	2415	2415	2415	2415	0
524	20250314	111800	364501595	2415	2420	2420	2415	195
525	20250314	111700	364030660	2420	2420	2420	2420	200
526	20250314	111600	363546660	2420	2420	2420	2420	0
527	20250314	111500	363546660	2420	2420	2425	2420	444
528	20250314	111400	362472150	2415	2415	2415	2415	0
529	20250314	111300	362472150	2415	2415	2415	2415	0
530	20250314	111200	362472150	2415	2415	2415	2415	500
531	20250314	111100	361264650	2415	2415	2415	2415	40
532	20250314	111000	361168050	2415	2415	2415	2415	210
533	20250314	110900	360660900	2420	2420	2420	2420	110
534	20250314	110800	360394700	2415	2415	2415	2415	150
535	20250314	110700	360032450	2415	2420	2420	2415	561
536	20250314	110600	358677330	2420	2420	2420	2420	0
537	20250314	110500	358677330	2420	2420	2420	2420	614
538	20250314	110400	357191450	2415	2420	2420	2415	1086
539	20250314	110300	354568330	2415	2415	2415	2415	8
540	20250314	110200	354549010	2415	2415	2415	2415	0
541	20250314	110100	354549010	2415	2415	2415	2415	1
542	20250314	110000	354546595	2415	2415	2415	2415	0
543	20250314	105900	354546595	2415	2415	2415	2415	4
544	20250314	105800	354536935	2415	2415	2415	2415	1
545	20250314	105700	354534520	2410	2420	2425	2410	3043
546	20250314	105600	347184180	2420	2420	2420	2420	200
547	20250314	105500	346700180	2420	2420	2425	2420	1056
548	20250314	105400	344144605	2420	2415	2420	2415	276
549	20250314	105300	343476700	2415	2415	2415	2415	0
550	20250314	105200	343476700	2415	2415	2415	2415	500
551	20250314	105100	342269200	2415	2420	2420	2415	1041
552	20250314	105000	339754980	2420	2420	2420	2420	100
553	20250314	104900	339512980	2420	2415	2420	2415	644
554	20250314	104800	337956015	2415	2415	2415	2415	1
555	20250314	104700	337953600	2415	2420	2425	2415	652
556	20250314	104600	336378815	2420	2420	2420	2420	265
557	20250314	104500	335737515	2415	2415	2415	2415	2
558	20250314	104400	335732685	2415	2415	2415	2415	500
559	20250314	104300	334525185	2415	2415	2415	2415	1
560	20250314	104200	334522770	2415	2415	2415	2415	863
561	20250314	104100	332438625	2415	2415	2415	2410	968
562	20250314	104000	330102715	2412	2415	2415	2412	6
563	20250314	103900	330088228	2415	2415	2415	2415	25
564	20250314	103800	330027853	2415	2415	2415	2415	9
565	20250314	103700	330006118	2415	2415	2415	2415	100
566	20250314	103600	329764618	2415	2415	2415	2410	1544
567	20250314	103500	326035863	2420	2420	2420	2420	3307
568	20250314	103400	318032923	2420	2420	2420	2415	543
569	20250314	103300	316721343	2415	2415	2415	2415	301
570	20250314	103200	315994428	2425	2420	2425	2420	140
571	20250314	103100	315655028	2415	2415	2415	2415	0
572	20250314	103000	315655028	2415	2430	2430	2415	11
573	20250314	102900	315628313	2415	2420	2420	2415	22
574	20250314	102800	315575078	2420	2420	2420	2420	0
575	20250314	102700	315575078	2420	2415	2430	2415	207
576	20250314	102600	315074098	2420	2420	2420	2420	9598
577	20250314	102500	291846938	2425	2425	2425	2420	4842
578	20250314	102400	280106253	2435	2435	2435	2430	23
579	20250314	102300	280050298	2435	2430	2435	2430	57
580	20250314	102200	279911728	2430	2430	2430	2430	1
581	20250314	102100	279909298	2430	2430	2430	2430	121
582	20250314	102000	279615268	2425	2425	2430	2425	12
583	20250314	101900	279586163	2425	2430	2430	2425	90
584	20250314	101800	279367473	2435	2435	2435	2425	501
585	20250314	101700	278150538	2430	2430	2430	2430	1343
586	20250314	101600	274887048	2425	2425	2430	2425	4
587	20250314	101500	274877343	2425	2425	2430	2425	8835
588	20250314	101400	253452453	2430	2430	2430	2430	0
589	20250314	101300	253452453	2430	2430	2430	2430	18
590	20250314	101200	253408713	2430	2435	2435	2430	1071
591	20250314	101100	250806178	2435	2435	2435	2435	13
592	20250314	101000	250774523	2435	2435	2435	2435	101
593	20250314	100900	250528588	2435	2435	2435	2435	1
594	20250314	100800	250526153	2435	2435	2440	2435	86
595	20250314	100700	250316738	2430	2435	2435	2430	328
596	20250314	100600	249519688	2435	2435	2435	2435	218
597	20250314	100500	248988858	2435	2430	2435	2430	3
598	20250314	100400	248981558	2430	2435	2435	2430	801
599	20250314	100300	247031473	2435	2435	2435	2435	1400
600	20250314	100200	243622473	2435	2440	2440	2435	63
601	20250314	100100	243468758	2440	2440	2440	2440	593
602	20250314	100000	242021838	2440	2440	2440	2440	4
603	20250314	095900	242012078	2440	2440	2440	2440	1020
604	20250314	095800	239523278	2435	2440	2440	2435	112
605	20250314	095700	239250253	2440	2440	2445	2440	465
606	20250314	095600	238115183	2445	2440	2445	2440	4336
607	20250314	095500	227535243	2440	2435	2440	2435	151
608	20250314	095400	227166958	2440	2440	2440	2440	18
609	20250314	095300	227123038	2435	2440	2440	2435	53
610	20250314	095200	226993728	2440	2437	2440	2437	1880
611	20250314	095100	222406828	2440	2440	2440	2440	130
612	20250314	095000	222089628	2440	2440	2440	2440	2
613	20250314	094900	222084748	2440	2440	2440	2435	4103
614	20250314	094800	212078011	2440	2430	2440	2430	7914
615	20250314	094700	192823606	2430	2430	2432	2430	713
616	20250314	094600	191090892	2435	2435	2435	2430	382
617	20250314	094500	190162472	2435	2430	2435	2430	470
618	20250314	094400	189020347	2425	2430	2430	2425	4109
619	20250314	094300	179042917	2430	2430	2430	2430	450
620	20250314	094200	177949417	2430	2430	2430	2430	429
621	20250314	094100	176906947	2425	2425	2425	2425	1
622	20250314	094000	176904522	2425	2425	2430	2425	53
623	20250314	093900	176775747	2425	2425	2430	2425	104
624	20250314	093800	176523542	2425	2435	2435	2425	978
625	20250314	093700	174149762	2430	2430	2430	2430	718
626	20250314	093600	172405022	2430	2430	2435	2430	3787
627	20250314	093500	163192072	2425	2425	2425	2425	139
628	20250314	093400	162854997	2425	2420	2425	2420	2690
629	20250314	093300	156332247	2425	2425	2425	2425	10
630	20250314	093200	156307997	2420	2425	2425	2420	502
631	20250314	093100	155093070	2425	2425	2425	2425	56
632	20250314	093000	154957270	2425	2420	2425	2420	74
633	20250314	092900	154778116	2420	2420	2422	2420	3400
634	20250314	092800	146550076	2422	2422	2422	2422	170
635	20250314	092700	146138336	2422	2422	2422	2420	234
636	20250314	092600	145571594	2422	2422	2422	2422	1020
637	20250314	092500	143101154	2422	2420	2422	2420	2031
638	20250314	092400	138182714	2420	2410	2420	2400	10253
639	20250314	092300	113468414	2410	2410	2410	2410	3400
640	20250314	092200	105274414	2405	2410	2410	2405	371
641	20250314	092100	104380309	2410	2410	2420	2405	1416
642	20250314	092000	100973124	2405	2415	2415	2405	21
643	20250314	091900	100922509	2415	2410	2415	2410	1232
644	20250314	091800	97948339	2405	2405	2410	2405	941
645	20250314	091700	95684885	2405	2410	2410	2405	3221
646	20250314	091600	87926615	2410	2410	2410	2405	2429
647	20250314	091500	82072850	2400	2405	2405	2400	159
648	20250314	091400	81690550	2410	2405	2410	2405	2814
649	20250314	091300	74919495	2405	2410	2410	2405	4150
650	20250314	091200	64928695	2410	2405	2410	2400	3727
651	20250314	091100	55965715	2405	2405	2405	2405	4329
652	20250314	091000	45554470	2405	2415	2420	2405	6315
653	20250314	090900	30333570	2420	2420	2420	2415	14
654	20250314	090800	30299745	2420	2420	2420	2415	2162
655	20250314	090700	25067805	2420	2420	2420	2420	1150
656	20250314	090600	22284805	2420	2417	2420	2415	158
657	20250314	090500	21903160	2415	2415	2415	2415	978
658	20250314	090400	19541290	2410	2425	2425	2410	90
659	20250314	090300	19323725	2425	2415	2425	2410	1248
660	20250314	090200	16309130	2405	2410	2410	2405	2150
661	20250314	090100	11128380	2410	2410	2410	2410	0
662	20250314	090000	11128380	2410	2405	2415	2405	4627