KissMeData/130580/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	202500	291983227	4730	4730	4730	4730	142
3	20250314	202400	291983227	4730	4730	4730	4730	0
4	20250314	202300	291983227	4730	4730	4730	4730	0
5	20250314	202200	291983227	4730	4730	4730	4730	0
6	20250314	202100	291983227	4730	4730	4730	4730	0
7	20250314	202000	291983227	4730	4730	4730	4730	0
8	20250314	201900	291983227	4730	4730	4730	4730	0
9	20250314	201800	291983227	4730	4730	4730	4730	0
10	20250314	201700	291983227	4730	4730	4730	4730	0
11	20250314	201600	291983227	4730	4730	4730	4730	0
12	20250314	201500	291983227	4730	4730	4730	4730	0
13	20250314	201400	291983227	4730	4730	4730	4730	0
14	20250314	201300	291983227	4730	4730	4730	4730	0
15	20250314	201200	291983227	4730	4730	4730	4730	0
16	20250314	201100	291983227	4730	4730	4730	4730	0
17	20250314	201000	291983227	4730	4730	4730	4730	0
18	20250314	200900	291983227	4730	4730	4730	4730	0
19	20250314	200800	291983227	4730	4730	4730	4730	0
20	20250314	200700	291983227	4730	4730	4730	4730	0
21	20250314	200600	291983227	4730	4730	4730	4730	0
22	20250314	200500	291983227	4730	4730	4730	4730	0
23	20250314	200400	291983227	4730	4730	4730	4730	0
24	20250314	200300	291983227	4730	4730	4730	4730	0
25	20250314	200200	291983227	4730	4730	4730	4730	0
26	20250314	200100	291983227	4730	4730	4730	4730	0
27	20250314	200000	291983227	4730	4730	4730	4730	0
28	20250314	195900	291983227	4730	4730	4730	4730	0
29	20250314	195800	291983227	4730	4730	4730	4730	0
30	20250314	195700	291983227	4730	4730	4730	4730	0
31	20250314	195600	291983227	4730	4730	4730	4730	0
32	20250314	195500	291983227	4730	4730	4730	4730	142
33	20250314	195400	291983227	4730	4730	4730	4730	0
34	20250314	195300	291983227	4730	4730	4730	4730	0
35	20250314	195200	291983227	4730	4730	4730	4730	0
36	20250314	195100	291983227	4730	4730	4730	4730	0
37	20250314	195000	291983227	4730	4730	4730	4730	0
38	20250314	194900	291983227	4730	4730	4730	4730	0
39	20250314	194800	291983227	4730	4730	4730	4730	0
40	20250314	194700	291983227	4730	4730	4730	4730	0
41	20250314	194600	291983227	4730	4730	4730	4730	0
42	20250314	194500	291983227	4730	4730	4730	4730	0
43	20250314	194400	291983227	4730	4730	4730	4730	0
44	20250314	194300	291983227	4730	4730	4730	4730	0
45	20250314	194200	291983227	4730	4730	4730	4730	0
46	20250314	194100	291983227	4730	4730	4730	4730	0
47	20250314	194000	291983227	4730	4730	4730	4730	0
48	20250314	193900	291983227	4730	4730	4730	4730	0
49	20250314	193800	291983227	4730	4730	4730	4730	0
50	20250314	193700	291983227	4730	4730	4730	4730	0
51	20250314	193600	291983227	4730	4730	4730	4730	0
52	20250314	193500	291983227	4730	4730	4730	4730	0
53	20250314	193400	291983227	4730	4730	4730	4730	0
54	20250314	193300	291983227	4730	4730	4730	4730	0
55	20250314	193200	291983227	4730	4730	4730	4730	0
56	20250314	193100	291983227	4730	4730	4730	4730	0
57	20250314	193000	291983227	4730	4730	4730	4730	0
58	20250314	192900	291983227	4730	4730	4730	4730	0
59	20250314	192800	291983227	4730	4730	4730	4730	0
60	20250314	192700	291983227	4730	4730	4730	4730	0
61	20250314	192600	291983227	4730	4730	4730	4730	0
62	20250314	192500	291983227	4730	4730	4730	4730	142
63	20250314	192400	291983227	4730	4730	4730	4730	0
64	20250314	192300	291983227	4730	4730	4730	4730	0
65	20250314	192200	291983227	4730	4730	4730	4730	0
66	20250314	192100	291983227	4730	4730	4730	4730	0
67	20250314	192000	291983227	4730	4730	4730	4730	0
68	20250314	191900	291983227	4730	4730	4730	4730	0
69	20250314	191800	291983227	4730	4730	4730	4730	0
70	20250314	191700	291983227	4730	4730	4730	4730	0
71	20250314	191600	291983227	4730	4730	4730	4730	0
72	20250314	191500	291983227	4730	4730	4730	4730	0
73	20250314	191400	291983227	4730	4730	4730	4730	0
74	20250314	191300	291983227	4730	4730	4730	4730	0
75	20250314	191200	291983227	4730	4730	4730	4730	0
76	20250314	191100	291983227	4730	4730	4730	4730	0
77	20250314	191000	291983227	4730	4730	4730	4730	0
78	20250314	190900	291983227	4730	4730	4730	4730	0
79	20250314	190800	291983227	4730	4730	4730	4730	0
80	20250314	190700	291983227	4730	4730	4730	4730	0
81	20250314	190600	291983227	4730	4730	4730	4730	0
82	20250314	190500	291983227	4730	4730	4730	4730	0
83	20250314	190400	291983227	4730	4730	4730	4730	0
84	20250314	190300	291983227	4730	4730	4730	4730	0
85	20250314	190200	291983227	4730	4730	4730	4730	0
86	20250314	190100	291983227	4730	4730	4730	4730	0
87	20250314	190000	291983227	4730	4730	4730	4730	0
88	20250314	185900	291983227	4730	4730	4730	4730	0
89	20250314	185800	291983227	4730	4730	4730	4730	0
90	20250314	185700	291983227	4730	4730	4730	4730	0
91	20250314	185600	291983227	4730	4730	4730	4730	0
92	20250314	185500	291983227	4730	4730	4730	4730	142
93	20250314	185400	291983227	4730	4730	4730	4730	0
94	20250314	185300	291983227	4730	4730	4730	4730	0
95	20250314	185200	291983227	4730	4730	4730	4730	0
96	20250314	185100	291983227	4730	4730	4730	4730	0
97	20250314	185000	291983227	4730	4730	4730	4730	0
98	20250314	184900	291983227	4730	4730	4730	4730	0
99	20250314	184800	291983227	4730	4730	4730	4730	0
100	20250314	184700	291983227	4730	4730	4730	4730	0
101	20250314	184600	291983227	4730	4730	4730	4730	0
102	20250314	184500	291983227	4730	4730	4730	4730	0
103	20250314	184400	291983227	4730	4730	4730	4730	0
104	20250314	184300	291983227	4730	4730	4730	4730	0
105	20250314	184200	291983227	4730	4730	4730	4730	0
106	20250314	184100	291983227	4730	4730	4730	4730	0
107	20250314	184000	291983227	4730	4730	4730	4730	0
108	20250314	183900	291983227	4730	4730	4730	4730	0
109	20250314	183800	291983227	4730	4730	4730	4730	0
110	20250314	183700	291983227	4730	4730	4730	4730	0
111	20250314	183600	291983227	4730	4730	4730	4730	0
112	20250314	183500	291983227	4730	4730	4730	4730	0
113	20250314	183400	291983227	4730	4730	4730	4730	0
114	20250314	183300	291983227	4730	4730	4730	4730	0
115	20250314	183200	291983227	4730	4730	4730	4730	0
116	20250314	183100	291983227	4730	4730	4730	4730	0
117	20250314	183000	291983227	4730	4730	4730	4730	0
118	20250314	182900	291983227	4730	4730	4730	4730	0
119	20250314	182800	291983227	4730	4730	4730	4730	0
120	20250314	182700	291983227	4730	4730	4730	4730	0
121	20250314	182600	291983227	4730	4730	4730	4730	0
122	20250314	182500	291983227	4730	4730	4730	4730	142
123	20250314	182400	291983227	4730	4730	4730	4730	0
124	20250314	182300	291983227	4730	4730	4730	4730	0
125	20250314	182200	291983227	4730	4730	4730	4730	0
126	20250314	182100	291983227	4730	4730	4730	4730	0
127	20250314	182000	291983227	4730	4730	4730	4730	0
128	20250314	181900	291983227	4730	4730	4730	4730	0
129	20250314	181800	291983227	4730	4730	4730	4730	0
130	20250314	181700	291983227	4730	4730	4730	4730	0
131	20250314	181600	291983227	4730	4730	4730	4730	0
132	20250314	181500	291983227	4730	4730	4730	4730	0
133	20250314	181400	291983227	4730	4730	4730	4730	0
134	20250314	181300	291983227	4730	4730	4730	4730	0
135	20250314	181200	291983227	4730	4730	4730	4730	0
136	20250314	181100	291983227	4730	4730	4730	4730	0
137	20250314	181000	291983227	4730	4730	4730	4730	0
138	20250314	180900	291983227	4730	4730	4730	4730	0
139	20250314	180800	291983227	4730	4730	4730	4730	0
140	20250314	180700	291983227	4730	4730	4730	4730	0
141	20250314	180600	291983227	4730	4730	4730	4730	0
142	20250314	180500	291983227	4730	4730	4730	4730	0
143	20250314	180400	291983227	4730	4730	4730	4730	0
144	20250314	180300	291983227	4730	4730	4730	4730	0
145	20250314	180200	291983227	4730	4730	4730	4730	0
146	20250314	180100	291983227	4730	4730	4730	4730	0
147	20250314	180000	291983227	4730	4730	4730	4730	0
148	20250314	175900	291983227	4730	4730	4730	4730	0
149	20250314	175800	291983227	4730	4730	4730	4730	0
150	20250314	175700	291983227	4730	4730	4730	4730	0
151	20250314	175600	291983227	4730	4730	4730	4730	0
152	20250314	175500	291983227	4730	4730	4730	4730	142
153	20250314	175400	291983227	4730	4730	4730	4730	0
154	20250314	175300	291983227	4730	4730	4730	4730	0
155	20250314	175200	291983227	4730	4730	4730	4730	0
156	20250314	175100	291983227	4730	4730	4730	4730	0
157	20250314	175000	291983227	4730	4730	4730	4730	0
158	20250314	174900	291983227	4730	4730	4730	4730	0
159	20250314	174800	291983227	4730	4730	4730	4730	0
160	20250314	174700	291983227	4730	4730	4730	4730	0
161	20250314	174600	291983227	4730	4730	4730	4730	0
162	20250314	174500	291983227	4730	4730	4730	4730	0
163	20250314	174400	291983227	4730	4730	4730	4730	0
164	20250314	174300	291983227	4730	4730	4730	4730	0
165	20250314	174200	291983227	4730	4730	4730	4730	0
166	20250314	174100	291983227	4730	4730	4730	4730	0
167	20250314	174000	291983227	4730	4730	4730	4730	0
168	20250314	173900	291983227	4730	4730	4730	4730	0
169	20250314	173800	291983227	4730	4730	4730	4730	0
170	20250314	173700	291983227	4730	4730	4730	4730	0
171	20250314	173600	291983227	4730	4730	4730	4730	0
172	20250314	173500	291983227	4730	4730	4730	4730	0
173	20250314	173400	291983227	4730	4730	4730	4730	0
174	20250314	173300	291983227	4730	4730	4730	4730	0
175	20250314	173200	291983227	4730	4730	4730	4730	0
176	20250314	173100	291983227	4730	4730	4730	4730	0
177	20250314	173000	291983227	4730	4730	4730	4730	0
178	20250314	172900	291983227	4730	4730	4730	4730	0
179	20250314	172800	291983227	4730	4730	4730	4730	0
180	20250314	172700	291983227	4730	4730	4730	4730	0
181	20250314	172600	291983227	4730	4730	4730	4730	0
182	20250314	172500	291983227	4730	4730	4730	4730	142
183	20250314	172400	291983227	4730	4730	4730	4730	0
184	20250314	172300	291983227	4730	4730	4730	4730	0
185	20250314	172200	291983227	4730	4730	4730	4730	0
186	20250314	172100	291983227	4730	4730	4730	4730	0
187	20250314	172000	291983227	4730	4730	4730	4730	0
188	20250314	171900	291983227	4730	4730	4730	4730	0
189	20250314	171800	291983227	4730	4730	4730	4730	0
190	20250314	171700	291983227	4730	4730	4730	4730	0
191	20250314	171600	291983227	4730	4730	4730	4730	0
192	20250314	171500	291983227	4730	4730	4730	4730	0
193	20250314	171400	291983227	4730	4730	4730	4730	0
194	20250314	171300	291983227	4730	4730	4730	4730	0
195	20250314	171200	291983227	4730	4730	4730	4730	0
196	20250314	171100	291983227	4730	4730	4730	4730	0
197	20250314	171000	291983227	4730	4730	4730	4730	0
198	20250314	170900	291983227	4730	4730	4730	4730	0
199	20250314	170800	291983227	4730	4730	4730	4730	0
200	20250314	170700	291983227	4730	4730	4730	4730	0
201	20250314	170600	291983227	4730	4730	4730	4730	0
202	20250314	170500	291983227	4730	4730	4730	4730	0
203	20250314	170400	291983227	4730	4730	4730	4730	0
204	20250314	170300	291983227	4730	4730	4730	4730	0
205	20250314	170200	291983227	4730	4730	4730	4730	0
206	20250314	170100	291983227	4730	4730	4730	4730	0
207	20250314	170000	291983227	4730	4730	4730	4730	0
208	20250314	165900	291983227	4730	4730	4730	4730	0
209	20250314	165800	291983227	4730	4730	4730	4730	0
210	20250314	165700	291983227	4730	4730	4730	4730	0
211	20250314	165600	291983227	4730	4730	4730	4730	0
212	20250314	165500	291983227	4730	4730	4730	4730	142
213	20250314	165400	291983227	4730	4730	4730	4730	0
214	20250314	165300	291983227	4730	4730	4730	4730	0
215	20250314	165200	291983227	4730	4730	4730	4730	0
216	20250314	165100	291983227	4730	4730	4730	4730	0
217	20250314	165000	291983227	4730	4730	4730	4730	0
218	20250314	164900	291983227	4730	4730	4730	4730	0
219	20250314	164800	291983227	4730	4730	4730	4730	0
220	20250314	164700	291983227	4730	4730	4730	4730	0
221	20250314	164600	291983227	4730	4730	4730	4730	0
222	20250314	164500	291983227	4730	4730	4730	4730	0
223	20250314	164400	291983227	4730	4730	4730	4730	0
224	20250314	164300	291983227	4730	4730	4730	4730	0
225	20250314	164200	291983227	4730	4730	4730	4730	0
226	20250314	164100	291983227	4730	4730	4730	4730	0
227	20250314	164000	291983227	4730	4730	4730	4730	0
228	20250314	163900	291983227	4730	4730	4730	4730	0
229	20250314	163800	291983227	4730	4730	4730	4730	0
230	20250314	163700	291983227	4730	4730	4730	4730	0
231	20250314	163600	291983227	4730	4730	4730	4730	0
232	20250314	163500	291983227	4730	4730	4730	4730	0
233	20250314	163400	291983227	4730	4730	4730	4730	0
234	20250314	163300	291983227	4730	4730	4730	4730	0
235	20250314	163200	291983227	4730	4730	4730	4730	0
236	20250314	163100	291983227	4730	4730	4730	4730	0
237	20250314	163000	291983227	4730	4730	4730	4730	0
238	20250314	162900	291983227	4730	4730	4730	4730	0
239	20250314	162800	291983227	4730	4730	4730	4730	0
240	20250314	162700	291983227	4730	4730	4730	4730	0
241	20250314	162600	291983227	4730	4730	4730	4730	0
242	20250314	162500	291983227	4730	4730	4730	4730	142
243	20250314	162400	291983227	4730	4730	4730	4730	0
244	20250314	162300	291983227	4730	4730	4730	4730	0
245	20250314	162200	291983227	4730	4730	4730	4730	0
246	20250314	162100	291983227	4730	4730	4730	4730	0
247	20250314	162000	291983227	4730	4730	4730	4730	0
248	20250314	161900	291983227	4730	4730	4730	4730	0
249	20250314	161800	291983227	4730	4730	4730	4730	0
250	20250314	161700	291983227	4730	4730	4730	4730	0
251	20250314	161600	291983227	4730	4730	4730	4730	0
252	20250314	161500	291983227	4730	4730	4730	4730	0
253	20250314	161400	291983227	4730	4730	4730	4730	0
254	20250314	161300	291983227	4730	4730	4730	4730	0
255	20250314	161200	291983227	4730	4730	4730	4730	0
256	20250314	161100	291983227	4730	4730	4730	4730	0
257	20250314	161000	291983227	4730	4730	4730	4730	0
258	20250314	160900	291983227	4730	4730	4730	4730	0
259	20250314	160800	291983227	4730	4730	4730	4730	0
260	20250314	160700	291983227	4730	4730	4730	4730	0
261	20250314	160600	291983227	4730	4730	4730	4730	0
262	20250314	160500	291983227	4730	4730	4730	4730	0
263	20250314	160400	291983227	4730	4730	4730	4730	0
264	20250314	160300	291983227	4730	4730	4730	4730	0
265	20250314	160200	291983227	4730	4730	4730	4730	0
266	20250314	160100	291983227	4730	4730	4730	4730	0
267	20250314	160000	291983227	4730	4730	4730	4730	0
268	20250314	155900	291983227	4730	4730	4730	4730	0
269	20250314	155800	291983227	4730	4730	4730	4730	0
270	20250314	155700	291983227	4730	4730	4730	4730	0
271	20250314	155600	291983227	4730	4730	4730	4730	0
272	20250314	155500	291983227	4730	4730	4730	4730	142
273	20250314	155400	291983227	4730	4730	4730	4730	0
274	20250314	155300	291983227	4730	4730	4730	4730	0
275	20250314	155200	291983227	4730	4730	4730	4730	0
276	20250314	155100	291983227	4730	4730	4730	4730	0
277	20250314	155000	291983227	4730	4730	4730	4730	0
278	20250314	154900	291983227	4730	4730	4730	4730	0
279	20250314	154800	291983227	4730	4730	4730	4730	0
280	20250314	154700	291983227	4730	4730	4730	4730	0
281	20250314	154600	291983227	4730	4730	4730	4730	0
282	20250314	154500	291983227	4730	4730	4730	4730	0
283	20250314	154400	291983227	4730	4730	4730	4730	0
284	20250314	154300	291983227	4730	4730	4730	4730	0
285	20250314	154200	291983227	4730	4730	4730	4730	0
286	20250314	154100	291983227	4730	4730	4730	4730	0
287	20250314	154000	291983227	4730	4730	4730	4730	0
288	20250314	153900	291983227	4730	4730	4730	4730	0
289	20250314	153800	291983227	4730	4730	4730	4730	0
290	20250314	153700	291983227	4730	4730	4730	4730	0
291	20250314	153600	291983227	4730	4730	4730	4730	0
292	20250314	153500	291983227	4730	4730	4730	4730	0
293	20250314	153400	291983227	4730	4730	4730	4730	0
294	20250314	153300	291983227	4730	4730	4730	4730	0
295	20250314	153200	291983227	4730	4730	4730	4730	0
296	20250314	153100	291983227	4730	4730	4730	4730	0
297	20250314	153000	291983227	4730	4730	4730	4730	142
298	20250314	152900	291311567	4735	4735	4735	4735	0
299	20250314	152800	291311567	4735	4735	4735	4735	0
300	20250314	152700	291311567	4735	4735	4735	4735	0
301	20250314	152600	291311567	4735	4735	4735	4735	0
302	20250314	152500	291311567	4735	4735	4735	4735	0
303	20250314	152400	291311567	4735	4735	4735	4735	0
304	20250314	152300	291311567	4735	4735	4735	4735	0
305	20250314	152200	291311567	4735	4735	4735	4735	0
306	20250314	152100	291311567	4735	4735	4735	4735	0
307	20250314	152000	291311567	4735	4735	4735	4735	0
308	20250314	151900	291311567	4735	4735	4735	4735	0
309	20250314	151800	291311567	4735	4735	4735	4735	0
310	20250314	151700	291311567	4735	4715	4735	4715	1504
311	20250314	151600	284198467	4710	4710	4710	4710	0
312	20250314	151500	284198467	4710	4710	4710	4710	5
313	20250314	151400	284174917	4710	4710	4710	4710	0
314	20250314	151300	284174917	4710	4710	4710	4710	0
315	20250314	151200	284174917	4710	4710	4710	4710	0
316	20250314	151100	284174917	4710	4710	4710	4710	1
317	20250314	151000	284170207	4710	4710	4710	4710	0
318	20250314	150900	284170207	4710	4710	4710	4710	0
319	20250314	150800	284170207	4710	4710	4710	4710	0
320	20250314	150700	284170207	4710	4710	4710	4710	0
321	20250314	150600	284170207	4710	4710	4710	4710	0
322	20250314	150500	284170207	4710	4710	4710	4710	107
323	20250314	150400	283666237	4705	4705	4705	4705	0
324	20250314	150300	283666237	4705	4705	4705	4705	10
325	20250314	150200	283619187	4705	4705	4705	4705	4
326	20250314	150100	283600367	4705	4705	4705	4705	0
327	20250314	150000	283600367	4705	4705	4705	4705	0
328	20250314	145900	283600367	4705	4705	4705	4705	0
329	20250314	145800	283600367	4705	4705	4705	4705	0
330	20250314	145700	283600367	4705	4705	4705	4705	10
331	20250314	145600	283553317	4705	4705	4705	4705	0
332	20250314	145500	283553317	4705	4705	4705	4705	0
333	20250314	145400	283553317	4705	4705	4705	4705	0
334	20250314	145300	283553317	4705	4710	4710	4705	16
335	20250314	145200	283477987	4705	4705	4705	4705	0
336	20250314	145100	283477987	4705	4705	4705	4705	0
337	20250314	145000	283477987	4705	4705	4705	4705	58
338	20250314	144900	283205097	4705	4700	4705	4700	19
339	20250314	144800	283115787	4700	4690	4700	4690	447
340	20250314	144700	281017177	4685	4685	4685	4685	0
341	20250314	144600	281017177	4685	4685	4685	4685	0
342	20250314	144500	281017177	4685	4685	4685	4685	0
343	20250314	144400	281017177	4685	4685	4685	4685	0
344	20250314	144300	281017177	4685	4685	4685	4685	0
345	20250314	144200	281017177	4685	4685	4685	4685	0
346	20250314	144100	281017177	4685	4685	4685	4685	0
347	20250314	144000	281017177	4685	4685	4685	4685	1
348	20250314	143900	281012492	4690	4690	4690	4690	0
349	20250314	143800	281012492	4690	4690	4690	4690	0
350	20250314	143700	281012492	4690	4690	4690	4690	0
351	20250314	143600	281012492	4690	4690	4690	4690	0
352	20250314	143500	281012492	4690	4690	4690	4690	0
353	20250314	143400	281012492	4690	4690	4690	4690	1
354	20250314	143300	281007802	4685	4685	4685	4685	1
355	20250314	143200	281003117	4690	4690	4690	4690	0
356	20250314	143100	281003117	4690	4690	4690	4690	0
357	20250314	143000	281003117	4690	4690	4690	4690	78
358	20250314	142900	280637297	4690	4690	4690	4690	0
359	20250314	142800	280637297	4690	4690	4690	4690	0
360	20250314	142700	280637297	4690	4690	4690	4690	0
361	20250314	142600	280637297	4690	4690	4690	4690	0
362	20250314	142500	280637297	4690	4690	4690	4690	0
363	20250314	142400	280637297	4690	4685	4690	4685	218
364	20250314	142300	279615942	4690	4690	4690	4690	1
365	20250314	142200	279611252	4685	4685	4685	4685	2
366	20250314	142100	279601882	4685	4685	4685	4685	0
367	20250314	142000	279601882	4685	4685	4685	4685	0
368	20250314	141900	279601882	4685	4685	4685	4685	0
369	20250314	141800	279601882	4685	4685	4685	4685	0
370	20250314	141700	279601882	4685	4685	4685	4685	0
371	20250314	141600	279601882	4685	4685	4685	4685	0
372	20250314	141500	279601882	4685	4685	4685	4685	0
373	20250314	141400	279601882	4685	4685	4685	4685	0
374	20250314	141300	279601882	4685	4685	4685	4685	0
375	20250314	141200	279601882	4685	4685	4685	4685	0
376	20250314	141100	279601882	4685	4685	4685	4685	0
377	20250314	141000	279601882	4685	4685	4685	4685	0
378	20250314	140900	279601882	4685	4685	4685	4685	0
379	20250314	140800	279601882	4685	4685	4685	4685	0
380	20250314	140700	279601882	4685	4685	4685	4685	23
381	20250314	140600	279494127	4685	4685	4685	4685	0
382	20250314	140500	279494127	4685	4685	4685	4685	0
383	20250314	140400	279494127	4685	4685	4685	4685	0
384	20250314	140300	279494127	4685	4685	4685	4685	0
385	20250314	140200	279494127	4685	4685	4685	4685	0
386	20250314	140100	279494127	4685	4685	4685	4685	1
387	20250314	140000	279489442	4680	4680	4680	4680	0
388	20250314	135900	279489442	4680	4680	4680	4680	534
389	20250314	135800	276990322	4685	4685	4685	4685	0
390	20250314	135700	276990322	4685	4685	4685	4685	11
391	20250314	135600	276938787	4685	4685	4685	4685	0
392	20250314	135500	276938787	4685	4685	4685	4685	0
393	20250314	135400	276938787	4685	4685	4685	4685	1
394	20250314	135300	276934102	4685	4685	4685	4685	0
395	20250314	135200	276934102	4685	4685	4685	4685	0
396	20250314	135100	276934102	4685	4685	4685	4685	0
397	20250314	135000	276934102	4685	4685	4685	4685	0
398	20250314	134900	276934102	4685	4685	4685	4685	0
399	20250314	134800	276934102	4685	4685	4685	4685	0
400	20250314	134700	276934102	4685	4685	4685	4685	0
401	20250314	134600	276934102	4685	4685	4685	4685	0
402	20250314	134500	276934102	4685	4685	4685	4685	0
403	20250314	134400	276934102	4685	4685	4685	4685	0
404	20250314	134300	276934102	4685	4685	4685	4685	0
405	20250314	134200	276934102	4685	4685	4685	4685	0
406	20250314	134100	276934102	4685	4685	4685	4685	0
407	20250314	134000	276934102	4685	4685	4685	4685	0
408	20250314	133900	276934102	4685	4685	4685	4685	0
409	20250314	133800	276934102	4685	4685	4685	4685	0
410	20250314	133700	276934102	4685	4685	4685	4685	0
411	20250314	133600	276934102	4685	4685	4685	4685	5
412	20250314	133500	276910677	4680	4680	4680	4680	0
413	20250314	133400	276910677	4680	4680	4680	4680	0
414	20250314	133300	276910677	4680	4680	4680	4680	0
415	20250314	133200	276910677	4680	4680	4680	4680	0
416	20250314	133100	276910677	4680	4680	4680	4680	2
417	20250314	133000	276901317	4685	4685	4685	4685	0
418	20250314	132900	276901317	4685	4685	4685	4685	0
419	20250314	132800	276901317	4685	4685	4685	4685	0
420	20250314	132700	276901317	4685	4685	4685	4685	0
421	20250314	132600	276901317	4685	4685	4685	4685	0
422	20250314	132500	276901317	4685	4685	4685	4685	0
423	20250314	132400	276901317	4685	4685	4685	4685	10
424	20250314	132300	276854467	4685	4685	4685	4685	0
425	20250314	132200	276854467	4685	4685	4685	4685	1
426	20250314	132100	276849782	4680	4680	4680	4680	0
427	20250314	132000	276849782	4680	4680	4680	4680	0
428	20250314	131900	276849782	4680	4680	4680	4680	0
429	20250314	131800	276849782	4680	4680	4680	4680	0
430	20250314	131700	276849782	4680	4680	4680	4680	33
431	20250314	131600	276695342	4680	4680	4680	4680	0
432	20250314	131500	276695342	4680	4680	4680	4680	0
433	20250314	131400	276695342	4680	4680	4680	4680	0
434	20250314	131300	276695342	4680	4680	4680	4680	0
435	20250314	131200	276695342	4680	4680	4680	4680	0
436	20250314	131100	276695342	4680	4680	4680	4680	21
437	20250314	131000	276597062	4680	4680	4680	4680	0
438	20250314	130900	276597062	4680	4680	4680	4680	0
439	20250314	130800	276597062	4680	4680	4680	4680	0
440	20250314	130700	276597062	4680	4680	4680	4680	0
441	20250314	130600	276597062	4680	4680	4680	4680	4
442	20250314	130500	276578342	4680	4680	4680	4680	0
443	20250314	130400	276578342	4680	4680	4680	4680	0
444	20250314	130300	276578342	4680	4680	4680	4680	15
445	20250314	130200	276508142	4680	4680	4680	4680	0
446	20250314	130100	276508142	4680	4680	4680	4680	0
447	20250314	130000	276508142	4680	4675	4680	4675	291
448	20250314	125900	275147712	4675	4675	4675	4675	1
449	20250314	125800	275143037	4675	4675	4675	4675	0
450	20250314	125700	275143037	4675	4675	4675	4675	1
451	20250314	125600	275138362	4675	4675	4675	4675	0
452	20250314	125500	275138362	4675	4675	4675	4675	0
453	20250314	125400	275138362	4675	4675	4675	4675	0
454	20250314	125300	275138362	4675	4675	4675	4675	0
455	20250314	125200	275138362	4675	4675	4675	4675	1
456	20250314	125100	275133687	4670	4670	4670	4670	0
457	20250314	125000	275133687	4670	4670	4670	4670	0
458	20250314	124900	275133687	4670	4670	4670	4670	0
459	20250314	124800	275133687	4670	4670	4670	4670	0
460	20250314	124700	275133687	4670	4670	4670	4670	0
461	20250314	124600	275133687	4670	4670	4670	4670	0
462	20250314	124500	275133687	4670	4670	4670	4670	0
463	20250314	124400	275133687	4670	4670	4670	4670	0
464	20250314	124300	275133687	4670	4670	4670	4670	0
465	20250314	124200	275133687	4670	4670	4670	4670	0
466	20250314	124100	275133687	4670	4670	4670	4670	0
467	20250314	124000	275133687	4670	4670	4670	4670	0
468	20250314	123900	275133687	4670	4670	4670	4670	0
469	20250314	123800	275133687	4670	4670	4670	4670	0
470	20250314	123700	275133687	4670	4670	4670	4670	0
471	20250314	123600	275133687	4670	4670	4670	4670	0
472	20250314	123500	275133687	4670	4670	4670	4670	0
473	20250314	123400	275133687	4670	4670	4670	4670	0
474	20250314	123300	275133687	4670	4670	4670	4670	0
475	20250314	123200	275133687	4670	4670	4670	4670	0
476	20250314	123100	275133687	4670	4670	4670	4670	0
477	20250314	123000	275133687	4670	4675	4675	4670	300
478	20250314	122900	273732437	4675	4675	4675	4675	0
479	20250314	122800	273732437	4675	4675	4675	4675	227
480	20250314	122700	272671212	4675	4675	4675	4675	0
481	20250314	122600	272671212	4675	4675	4675	4675	0
482	20250314	122500	272671212	4675	4675	4675	4675	0
483	20250314	122400	272671212	4675	4675	4675	4675	2
484	20250314	122300	272661862	4670	4670	4670	4670	5
485	20250314	122200	272638512	4675	4675	4675	4675	23
486	20250314	122100	272530987	4675	4675	4675	4675	0
487	20250314	122000	272530987	4675	4675	4675	4675	50
488	20250314	121900	272297237	4670	4670	4670	4670	0
489	20250314	121800	272297237	4670	4670	4670	4670	0
490	20250314	121700	272297237	4670	4670	4670	4670	0
491	20250314	121600	272297237	4670	4670	4670	4670	7
492	20250314	121500	272264547	4670	4670	4670	4670	0
493	20250314	121400	272264547	4670	4670	4670	4670	0
494	20250314	121300	272264547	4670	4670	4670	4670	0
495	20250314	121200	272264547	4670	4670	4670	4670	0
496	20250314	121100	272264547	4670	4670	4670	4670	0
497	20250314	121000	272264547	4670	4670	4670	4670	0
498	20250314	120900	272264547	4670	4670	4670	4670	0
499	20250314	120800	272264547	4670	4670	4670	4670	0
500	20250314	120700	272264547	4670	4670	4670	4670	0
501	20250314	120600	272264547	4670	4670	4670	4670	0
502	20250314	120500	272264547	4670	4670	4670	4670	0
503	20250314	120400	272264547	4670	4670	4670	4670	60
504	20250314	120300	271984347	4670	4670	4670	4670	115
505	20250314	120200	271447297	4670	4670	4670	4670	0
506	20250314	120100	271447297	4670	4670	4670	4670	0
507	20250314	120000	271447297	4670	4670	4670	4670	0
508	20250314	115900	271447297	4670	4670	4670	4670	0
509	20250314	115800	271447297	4670	4670	4670	4670	0
510	20250314	115700	271447297	4670	4670	4670	4670	0
511	20250314	115600	271447297	4670	4670	4670	4670	0
512	20250314	115500	271447297	4670	4670	4670	4670	0
513	20250314	115400	271447297	4670	4665	4670	4665	30
514	20250314	115300	271307247	4665	4665	4665	4665	0
515	20250314	115200	271307247	4665	4665	4665	4665	0
516	20250314	115100	271307247	4665	4665	4665	4665	0
517	20250314	115000	271307247	4665	4665	4665	4665	0
518	20250314	114900	271307247	4665	4665	4665	4665	0
519	20250314	114800	271307247	4665	4665	4665	4665	0
520	20250314	114700	271307247	4665	4665	4665	4665	0
521	20250314	114600	271307247	4665	4665	4665	4665	0
522	20250314	114500	271307247	4665	4665	4665	4665	10
523	20250314	114400	271260597	4665	4665	4665	4665	0
524	20250314	114300	271260597	4665	4665	4665	4665	0
525	20250314	114200	271260597	4665	4665	4665	4665	0
526	20250314	114100	271260597	4665	4665	4665	4665	0
527	20250314	114000	271260597	4665	4665	4665	4665	0
528	20250314	113900	271260597	4665	4665	4665	4665	0
529	20250314	113800	271260597	4665	4665	4665	4665	0
530	20250314	113700	271260597	4665	4665	4665	4665	6
531	20250314	113600	271232607	4665	4665	4665	4665	1
532	20250314	113500	271227942	4665	4665	4665	4665	300
533	20250314	113400	269828442	4665	4665	4665	4665	0
534	20250314	113300	269828442	4665	4665	4665	4665	0
535	20250314	113200	269828442	4665	4665	4665	4665	0
536	20250314	113100	269828442	4665	4665	4665	4665	50
537	20250314	113000	269595192	4665	4665	4665	4665	0
538	20250314	112900	269595192	4665	4665	4665	4665	25
539	20250314	112800	269478567	4665	4665	4665	4665	1
540	20250314	112700	269473902	4660	4660	4660	4660	0
541	20250314	112600	269473902	4660	4660	4660	4660	0
542	20250314	112500	269473902	4660	4660	4660	4660	0
543	20250314	112400	269473902	4660	4660	4660	4660	0
544	20250314	112300	269473902	4660	4660	4660	4660	0
545	20250314	112200	269473902	4660	4660	4660	4660	0
546	20250314	112100	269473902	4660	4660	4660	4660	0
547	20250314	112000	269473902	4660	4660	4660	4660	68
548	20250314	111900	269157022	4655	4655	4655	4655	0
549	20250314	111800	269157022	4655	4655	4655	4655	0
550	20250314	111700	269157022	4655	4655	4655	4655	0
551	20250314	111600	269157022	4655	4655	4655	4655	0
552	20250314	111500	269157022	4655	4655	4655	4655	0
553	20250314	111400	269157022	4655	4700	4700	4625	8737
554	20250314	111300	228455702	4700	4695	4700	4695	55
555	20250314	111200	228197307	4695	4695	4695	4695	5
556	20250314	111100	228173832	4700	4700	4700	4700	0
557	20250314	111000	228173832	4700	4700	4700	4700	29
558	20250314	110900	228037532	4700	4700	4700	4700	0
559	20250314	110800	228037532	4700	4700	4700	4700	0
560	20250314	110700	228037532	4700	4700	4700	4700	0
561	20250314	110600	228037532	4700	4700	4700	4700	0
562	20250314	110500	228037532	4700	4700	4700	4700	0
563	20250314	110400	228037532	4700	4700	4700	4700	11
564	20250314	110300	227985832	4700	4700	4700	4700	0
565	20250314	110200	227985832	4700	4700	4700	4700	0
566	20250314	110100	227985832	4700	4690	4700	4690	396
567	20250314	110000	226126627	4690	4690	4690	4690	8
568	20250314	105900	226089107	4690	4685	4690	4685	460
569	20250314	105800	223932777	4665	4655	4665	4655	640
570	20250314	105700	220949262	4645	4645	4645	4645	0
571	20250314	105600	220949262	4645	4645	4645	4645	0
572	20250314	105500	220949262	4645	4645	4645	4645	0
573	20250314	105400	220949262	4645	4645	4645	4645	0
574	20250314	105300	220949262	4645	4645	4645	4645	53
575	20250314	105200	220703077	4645	4660	4660	4645	2
576	20250314	105100	220693772	4645	4645	4645	4645	216
577	20250314	105000	219690452	4640	4640	4640	4640	228
578	20250314	104900	218632532	4665	4690	4690	4625	3002
579	20250314	104800	204712782	4680	4680	4680	4680	0
580	20250314	104700	204712782	4680	4680	4680	4680	3
581	20250314	104600	204698742	4680	4680	4680	4680	0
582	20250314	104500	204698742	4680	4670	4680	4670	2
583	20250314	104400	204689392	4695	4670	4695	4670	2
584	20250314	104300	204680027	4670	4670	4690	4670	77
585	20250314	104200	204319247	4670	4670	4670	4670	4
586	20250314	104100	204300567	4670	4670	4670	4670	0
587	20250314	104000	204300567	4670	4660	4685	4660	5
588	20250314	103900	204277232	4660	4660	4660	4660	0
589	20250314	103800	204277232	4660	4660	4660	4660	3
590	20250314	103700	204263252	4660	4660	4660	4660	1
591	20250314	103600	204258592	4660	4660	4660	4660	3
592	20250314	103500	204244612	4660	4660	4660	4660	4
593	20250314	103400	204225972	4660	4660	4660	4660	3
594	20250314	103300	204211992	4660	4660	4660	4660	3
595	20250314	103200	204198012	4660	4660	4660	4660	3
596	20250314	103100	204184032	4660	4660	4660	4660	0
597	20250314	103000	204184032	4660	4660	4660	4660	3
598	20250314	102900	204170052	4660	4660	4660	4660	2
599	20250314	102800	204160732	4660	4660	4660	4660	3
600	20250314	102700	204146752	4660	4660	4690	4660	9
601	20250314	102600	204104697	4660	4660	4660	4660	4
602	20250314	102500	204086057	4660	4660	4660	4660	5
603	20250314	102400	204062757	4660	4660	4690	4660	6
604	20250314	102300	204034767	4670	4670	4670	4670	0
605	20250314	102200	204034767	4670	4670	4670	4670	0
606	20250314	102100	204034767	4670	4670	4670	4670	0
607	20250314	102000	204034767	4670	4670	4695	4650	189
608	20250314	101900	203147887	4670	4670	4670	4670	0
609	20250314	101800	203147887	4670	4670	4670	4670	0
610	20250314	101700	203147887	4670	4660	4700	4650	207
611	20250314	101600	202175487	4655	4650	4700	4650	183
612	20250314	101500	201319977	4640	4640	4640	4640	0
613	20250314	101400	201319977	4640	4640	4640	4640	0
614	20250314	101300	201319977	4640	4640	4640	4640	0
615	20250314	101200	201319977	4640	4640	4640	4640	17
616	20250314	101100	201241097	4640	4640	4640	4640	4
617	20250314	101000	201222537	4630	4630	4630	4630	13
618	20250314	100900	201162347	4635	4635	4635	4635	10
619	20250314	100800	201115997	4635	4635	4635	4635	0
620	20250314	100700	201115997	4635	4635	4635	4635	0
621	20250314	100600	201115997	4635	4635	4635	4635	0
622	20250314	100500	201115997	4635	4635	4635	4635	1
623	20250314	100400	201111362	4635	4635	4635	4635	722
624	20250314	100300	197764892	4635	4635	4635	4635	2954
625	20250314	100200	184073102	4635	4635	4640	4635	5169
626	20250314	100100	160114782	4635	4635	4635	4635	3900
627	20250314	100000	142038282	4635	4630	4635	4625	11145
628	20250314	095900	90429552	4630	4630	4635	4625	14405
629	20250314	095800	23752442	4635	4630	4635	4630	4275
630	20250314	095700	3959182	4625	4625	4625	4625	0
631	20250314	095600	3959182	4625	4625	4625	4625	0
632	20250314	095500	3959182	4625	4625	4625	4625	0
633	20250314	095400	3959182	4625	4625	4625	4625	0
634	20250314	095300	3959182	4625	4625	4625	4625	0
635	20250314	095200	3959182	4625	4625	4625	4625	0
636	20250314	095100	3959182	4625	4625	4625	4625	0
637	20250314	095000	3959182	4625	4625	4625	4625	100
638	20250314	094900	3496682	4625	4625	4625	4625	0
639	20250314	094800	3496682	4625	4625	4625	4625	41
640	20250314	094700	3307057	4630	4630	4630	4630	0
641	20250314	094600	3307057	4630	4630	4630	4630	0
642	20250314	094500	3307057	4630	4630	4630	4630	6
643	20250314	094400	3279277	4630	4630	4630	4630	0
644	20250314	094300	3279277	4630	4630	4630	4630	0
645	20250314	094200	3279277	4630	4630	4630	4630	0
646	20250314	094100	3279277	4630	4630	4630	4630	0
647	20250314	094000	3279277	4630	4630	4630	4630	40
648	20250314	093900	3094077	4630	4630	4630	4630	0
649	20250314	093800	3094077	4630	4630	4630	4630	0
650	20250314	093700	3094077	4630	4630	4630	4630	0
651	20250314	093600	3094077	4630	4630	4630	4630	0
652	20250314	093500	3094077	4630	4630	4630	4630	0
653	20250314	093400	3094077	4630	4630	4630	4630	0
654	20250314	093300	3094077	4630	4630	4630	4630	0
655	20250314	093200	3094077	4630	4630	4630	4630	0
656	20250314	093100	3094077	4630	4630	4630	4630	0
657	20250314	093000	3094077	4630	4630	4630	4630	51
658	20250314	092900	2857947	4625	4630	4630	4625	47
659	20250314	092800	2640432	4625	4625	4625	4625	0
660	20250314	092700	2640432	4625	4625	4625	4625	0
661	20250314	092600	2640432	4625	4625	4625	4625	0
662	20250314	092500	2640432	4625	4630	4630	4625	85
663	20250314	092400	2247052	4630	4630	4630	4630	0
664	20250314	092300	2247052	4630	4630	4630	4630	1
665	20250314	092200	2242422	4625	4625	4625	4625	0
666	20250314	092100	2242422	4625	4625	4625	4625	0
667	20250314	092000	2242422	4625	4625	4625	4625	0
668	20250314	091900	2242422	4625	4627	4627	4625	29
669	20250314	091800	2108295	4620	4620	4620	4620	0
670	20250314	091700	2108295	4620	4620	4620	4620	164
671	20250314	091600	1350615	4620	4620	4620	4620	0
672	20250314	091500	1350615	4620	4620	4620	4620	1
673	20250314	091400	1345995	4620	4620	4620	4620	31
674	20250314	091300	1202775	4620	4620	4620	4620	101
675	20250314	091200	736155	4625	4625	4625	4625	3
676	20250314	091100	722280	4630	4630	4630	4630	0
677	20250314	091000	722280	4630	4630	4630	4630	1
678	20250314	090900	717650	4630	4630	4630	4630	0
679	20250314	090800	717650	4630	4630	4630	4630	0
680	20250314	090700	717650	4630	4630	4630	4630	0
681	20250314	090600	717650	4630	4630	4630	4630	0
682	20250314	090500	717650	4630	4630	4630	4630	46
683	20250314	090400	504670	4630	4630	4630	4630	0
684	20250314	090300	504670	4630	4630	4630	4630	0
685	20250314	090200	504670	4630	4630	4630	4630	8
686	20250314	090100	467630	4630	4630	4630	4630	99
687	20250314	090000	9260	4630	4630	4630	4630	2