KissMeData/083790/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	200000	189828965	2350	2350	2350	2350	953
3	20250314	195900	189828965	2350	2350	2350	2350	0
4	20250314	195800	189828965	2350	2350	2350	2350	0
5	20250314	195700	189828965	2350	2350	2350	2350	0
6	20250314	195600	189828965	2350	2350	2350	2350	0
7	20250314	195500	189828965	2350	2350	2350	2350	0
8	20250314	195400	189828965	2350	2350	2350	2350	0
9	20250314	195300	189828965	2350	2350	2350	2350	0
10	20250314	195200	189828965	2350	2350	2350	2350	0
11	20250314	195100	189828965	2350	2350	2350	2350	0
12	20250314	195000	189828965	2350	2350	2350	2350	0
13	20250314	194900	189828965	2350	2350	2350	2350	0
14	20250314	194800	189828965	2350	2350	2350	2350	0
15	20250314	194700	189828965	2350	2350	2350	2350	0
16	20250314	194600	189828965	2350	2350	2350	2350	0
17	20250314	194500	189828965	2350	2350	2350	2350	0
18	20250314	194400	189828965	2350	2350	2350	2350	0
19	20250314	194300	189828965	2350	2350	2350	2350	0
20	20250314	194200	189828965	2350	2350	2350	2350	0
21	20250314	194100	189828965	2350	2350	2350	2350	0
22	20250314	194000	189828965	2350	2350	2350	2350	0
23	20250314	193900	189828965	2350	2350	2350	2350	0
24	20250314	193800	189828965	2350	2350	2350	2350	0
25	20250314	193700	189828965	2350	2350	2350	2350	0
26	20250314	193600	189828965	2350	2350	2350	2350	0
27	20250314	193500	189828965	2350	2350	2350	2350	0
28	20250314	193400	189828965	2350	2350	2350	2350	0
29	20250314	193300	189828965	2350	2350	2350	2350	0
30	20250314	193200	189828965	2350	2350	2350	2350	0
31	20250314	193100	189828965	2350	2350	2350	2350	0
32	20250314	193000	189828965	2350	2350	2350	2350	953
33	20250314	192900	189828965	2350	2350	2350	2350	0
34	20250314	192800	189828965	2350	2350	2350	2350	0
35	20250314	192700	189828965	2350	2350	2350	2350	0
36	20250314	192600	189828965	2350	2350	2350	2350	0
37	20250314	192500	189828965	2350	2350	2350	2350	0
38	20250314	192400	189828965	2350	2350	2350	2350	0
39	20250314	192300	189828965	2350	2350	2350	2350	0
40	20250314	192200	189828965	2350	2350	2350	2350	0
41	20250314	192100	189828965	2350	2350	2350	2350	0
42	20250314	192000	189828965	2350	2350	2350	2350	0
43	20250314	191900	189828965	2350	2350	2350	2350	0
44	20250314	191800	189828965	2350	2350	2350	2350	0
45	20250314	191700	189828965	2350	2350	2350	2350	0
46	20250314	191600	189828965	2350	2350	2350	2350	0
47	20250314	191500	189828965	2350	2350	2350	2350	0
48	20250314	191400	189828965	2350	2350	2350	2350	0
49	20250314	191300	189828965	2350	2350	2350	2350	0
50	20250314	191200	189828965	2350	2350	2350	2350	0
51	20250314	191100	189828965	2350	2350	2350	2350	0
52	20250314	191000	189828965	2350	2350	2350	2350	0
53	20250314	190900	189828965	2350	2350	2350	2350	0
54	20250314	190800	189828965	2350	2350	2350	2350	0
55	20250314	190700	189828965	2350	2350	2350	2350	0
56	20250314	190600	189828965	2350	2350	2350	2350	0
57	20250314	190500	189828965	2350	2350	2350	2350	0
58	20250314	190400	189828965	2350	2350	2350	2350	0
59	20250314	190300	189828965	2350	2350	2350	2350	0
60	20250314	190200	189828965	2350	2350	2350	2350	0
61	20250314	190100	189828965	2350	2350	2350	2350	0
62	20250314	190000	189828965	2350	2350	2350	2350	953
63	20250314	185900	189828965	2350	2350	2350	2350	0
64	20250314	185800	189828965	2350	2350	2350	2350	0
65	20250314	185700	189828965	2350	2350	2350	2350	0
66	20250314	185600	189828965	2350	2350	2350	2350	0
67	20250314	185500	189828965	2350	2350	2350	2350	0
68	20250314	185400	189828965	2350	2350	2350	2350	0
69	20250314	185300	189828965	2350	2350	2350	2350	0
70	20250314	185200	189828965	2350	2350	2350	2350	0
71	20250314	185100	189828965	2350	2350	2350	2350	0
72	20250314	185000	189828965	2350	2350	2350	2350	0
73	20250314	184900	189828965	2350	2350	2350	2350	0
74	20250314	184800	189828965	2350	2350	2350	2350	0
75	20250314	184700	189828965	2350	2350	2350	2350	0
76	20250314	184600	189828965	2350	2350	2350	2350	0
77	20250314	184500	189828965	2350	2350	2350	2350	0
78	20250314	184400	189828965	2350	2350	2350	2350	0
79	20250314	184300	189828965	2350	2350	2350	2350	0
80	20250314	184200	189828965	2350	2350	2350	2350	0
81	20250314	184100	189828965	2350	2350	2350	2350	0
82	20250314	184000	189828965	2350	2350	2350	2350	0
83	20250314	183900	189828965	2350	2350	2350	2350	0
84	20250314	183800	189828965	2350	2350	2350	2350	0
85	20250314	183700	189828965	2350	2350	2350	2350	0
86	20250314	183600	189828965	2350	2350	2350	2350	0
87	20250314	183500	189828965	2350	2350	2350	2350	0
88	20250314	183400	189828965	2350	2350	2350	2350	0
89	20250314	183300	189828965	2350	2350	2350	2350	0
90	20250314	183200	189828965	2350	2350	2350	2350	0
91	20250314	183100	189828965	2350	2350	2350	2350	0
92	20250314	183000	189828965	2350	2350	2350	2350	953
93	20250314	182900	189828965	2350	2350	2350	2350	0
94	20250314	182800	189828965	2350	2350	2350	2350	0
95	20250314	182700	189828965	2350	2350	2350	2350	0
96	20250314	182600	189828965	2350	2350	2350	2350	0
97	20250314	182500	189828965	2350	2350	2350	2350	0
98	20250314	182400	189828965	2350	2350	2350	2350	0
99	20250314	182300	189828965	2350	2350	2350	2350	0
100	20250314	182200	189828965	2350	2350	2350	2350	0
101	20250314	182100	189828965	2350	2350	2350	2350	0
102	20250314	182000	189828965	2350	2350	2350	2350	0
103	20250314	181900	189828965	2350	2350	2350	2350	0
104	20250314	181800	189828965	2350	2350	2350	2350	0
105	20250314	181700	189828965	2350	2350	2350	2350	0
106	20250314	181600	189828965	2350	2350	2350	2350	0
107	20250314	181500	189828965	2350	2350	2350	2350	0
108	20250314	181400	189828965	2350	2350	2350	2350	0
109	20250314	181300	189828965	2350	2350	2350	2350	0
110	20250314	181200	189828965	2350	2350	2350	2350	0
111	20250314	181100	189828965	2350	2350	2350	2350	0
112	20250314	181000	189828965	2350	2350	2350	2350	0
113	20250314	180900	189828965	2350	2350	2350	2350	0
114	20250314	180800	189828965	2350	2350	2350	2350	0
115	20250314	180700	189828965	2350	2350	2350	2350	0
116	20250314	180600	189828965	2350	2350	2350	2350	0
117	20250314	180500	189828965	2350	2350	2350	2350	0
118	20250314	180400	189828965	2350	2350	2350	2350	0
119	20250314	180300	189828965	2350	2350	2350	2350	0
120	20250314	180200	189828965	2350	2350	2350	2350	0
121	20250314	180100	189828965	2350	2350	2350	2350	0
122	20250314	180000	189828965	2350	2350	2350	2350	953
123	20250314	175900	189828965	2350	2350	2350	2350	0
124	20250314	175800	189828965	2350	2350	2350	2350	0
125	20250314	175700	189828965	2350	2350	2350	2350	0
126	20250314	175600	189828965	2350	2350	2350	2350	0
127	20250314	175500	189828965	2350	2350	2350	2350	0
128	20250314	175400	189828965	2350	2350	2350	2350	0
129	20250314	175300	189828965	2350	2350	2350	2350	0
130	20250314	175200	189828965	2350	2350	2350	2350	0
131	20250314	175100	189828965	2350	2350	2350	2350	0
132	20250314	175000	189828965	2350	2350	2350	2350	0
133	20250314	174900	189828965	2350	2350	2350	2350	0
134	20250314	174800	189828965	2350	2350	2350	2350	0
135	20250314	174700	189828965	2350	2350	2350	2350	0
136	20250314	174600	189828965	2350	2350	2350	2350	0
137	20250314	174500	189828965	2350	2350	2350	2350	0
138	20250314	174400	189828965	2350	2350	2350	2350	0
139	20250314	174300	189828965	2350	2350	2350	2350	0
140	20250314	174200	189828965	2350	2350	2350	2350	0
141	20250314	174100	189828965	2350	2350	2350	2350	0
142	20250314	174000	189828965	2350	2350	2350	2350	0
143	20250314	173900	189828965	2350	2350	2350	2350	0
144	20250314	173800	189828965	2350	2350	2350	2350	0
145	20250314	173700	189828965	2350	2350	2350	2350	0
146	20250314	173600	189828965	2350	2350	2350	2350	0
147	20250314	173500	189828965	2350	2350	2350	2350	0
148	20250314	173400	189828965	2350	2350	2350	2350	0
149	20250314	173300	189828965	2350	2350	2350	2350	0
150	20250314	173200	189828965	2350	2350	2350	2350	0
151	20250314	173100	189828965	2350	2350	2350	2350	0
152	20250314	173000	189828965	2350	2350	2350	2350	953
153	20250314	172900	189828965	2350	2350	2350	2350	0
154	20250314	172800	189828965	2350	2350	2350	2350	0
155	20250314	172700	189828965	2350	2350	2350	2350	0
156	20250314	172600	189828965	2350	2350	2350	2350	0
157	20250314	172500	189828965	2350	2350	2350	2350	0
158	20250314	172400	189828965	2350	2350	2350	2350	0
159	20250314	172300	189828965	2350	2350	2350	2350	0
160	20250314	172200	189828965	2350	2350	2350	2350	0
161	20250314	172100	189828965	2350	2350	2350	2350	0
162	20250314	172000	189828965	2350	2350	2350	2350	0
163	20250314	171900	189828965	2350	2350	2350	2350	0
164	20250314	171800	189828965	2350	2350	2350	2350	0
165	20250314	171700	189828965	2350	2350	2350	2350	0
166	20250314	171600	189828965	2350	2350	2350	2350	0
167	20250314	171500	189828965	2350	2350	2350	2350	0
168	20250314	171400	189828965	2350	2350	2350	2350	0
169	20250314	171300	189828965	2350	2350	2350	2350	0
170	20250314	171200	189828965	2350	2350	2350	2350	0
171	20250314	171100	189828965	2350	2350	2350	2350	0
172	20250314	171000	189828965	2350	2350	2350	2350	0
173	20250314	170900	189828965	2350	2350	2350	2350	0
174	20250314	170800	189828965	2350	2350	2350	2350	0
175	20250314	170700	189828965	2350	2350	2350	2350	0
176	20250314	170600	189828965	2350	2350	2350	2350	0
177	20250314	170500	189828965	2350	2350	2350	2350	0
178	20250314	170400	189828965	2350	2350	2350	2350	0
179	20250314	170300	189828965	2350	2350	2350	2350	0
180	20250314	170200	189828965	2350	2350	2350	2350	0
181	20250314	170100	189828965	2350	2350	2350	2350	0
182	20250314	170000	189828965	2350	2350	2350	2350	953
183	20250314	165900	189828965	2350	2350	2350	2350	0
184	20250314	165800	189828965	2350	2350	2350	2350	0
185	20250314	165700	189828965	2350	2350	2350	2350	0
186	20250314	165600	189828965	2350	2350	2350	2350	0
187	20250314	165500	189828965	2350	2350	2350	2350	0
188	20250314	165400	189828965	2350	2350	2350	2350	0
189	20250314	165300	189828965	2350	2350	2350	2350	0
190	20250314	165200	189828965	2350	2350	2350	2350	0
191	20250314	165100	189828965	2350	2350	2350	2350	0
192	20250314	165000	189828965	2350	2350	2350	2350	0
193	20250314	164900	189828965	2350	2350	2350	2350	0
194	20250314	164800	189828965	2350	2350	2350	2350	0
195	20250314	164700	189828965	2350	2350	2350	2350	0
196	20250314	164600	189828965	2350	2350	2350	2350	0
197	20250314	164500	189828965	2350	2350	2350	2350	0
198	20250314	164400	189828965	2350	2350	2350	2350	0
199	20250314	164300	189828965	2350	2350	2350	2350	0
200	20250314	164200	189828965	2350	2350	2350	2350	0
201	20250314	164100	189828965	2350	2350	2350	2350	0
202	20250314	164000	189828965	2350	2350	2350	2350	0
203	20250314	163900	189828965	2350	2350	2350	2350	0
204	20250314	163800	189828965	2350	2350	2350	2350	0
205	20250314	163700	189828965	2350	2350	2350	2350	0
206	20250314	163600	189828965	2350	2350	2350	2350	0
207	20250314	163500	189828965	2350	2350	2350	2350	0
208	20250314	163400	189828965	2350	2350	2350	2350	0
209	20250314	163300	189828965	2350	2350	2350	2350	0
210	20250314	163200	189828965	2350	2350	2350	2350	0
211	20250314	163100	189828965	2350	2350	2350	2350	0
212	20250314	163000	189828965	2350	2350	2350	2350	953
213	20250314	162900	189828965	2350	2350	2350	2350	0
214	20250314	162800	189828965	2350	2350	2350	2350	0
215	20250314	162700	189828965	2350	2350	2350	2350	0
216	20250314	162600	189828965	2350	2350	2350	2350	0
217	20250314	162500	189828965	2350	2350	2350	2350	0
218	20250314	162400	189828965	2350	2350	2350	2350	0
219	20250314	162300	189828965	2350	2350	2350	2350	0
220	20250314	162200	189828965	2350	2350	2350	2350	0
221	20250314	162100	189828965	2350	2350	2350	2350	0
222	20250314	162000	189828965	2350	2350	2350	2350	0
223	20250314	161900	189828965	2350	2350	2350	2350	0
224	20250314	161800	189828965	2350	2350	2350	2350	0
225	20250314	161700	189828965	2350	2350	2350	2350	0
226	20250314	161600	189828965	2350	2350	2350	2350	0
227	20250314	161500	189828965	2350	2350	2350	2350	0
228	20250314	161400	189828965	2350	2350	2350	2350	0
229	20250314	161300	189828965	2350	2350	2350	2350	0
230	20250314	161200	189828965	2350	2350	2350	2350	0
231	20250314	161100	189828965	2350	2350	2350	2350	0
232	20250314	161000	189828965	2350	2350	2350	2350	0
233	20250314	160900	189828965	2350	2350	2350	2350	0
234	20250314	160800	189828965	2350	2350	2350	2350	0
235	20250314	160700	189828965	2350	2350	2350	2350	0
236	20250314	160600	189828965	2350	2350	2350	2350	0
237	20250314	160500	189828965	2350	2350	2350	2350	0
238	20250314	160400	189828965	2350	2350	2350	2350	0
239	20250314	160300	189828965	2350	2350	2350	2350	0
240	20250314	160200	189828965	2350	2350	2350	2350	0
241	20250314	160100	189828965	2350	2350	2350	2350	0
242	20250314	160000	189828965	2350	2350	2350	2350	953
243	20250314	155900	189828965	2350	2350	2350	2350	0
244	20250314	155800	189828965	2350	2350	2350	2350	0
245	20250314	155700	189828965	2350	2350	2350	2350	0
246	20250314	155600	189828965	2350	2350	2350	2350	0
247	20250314	155500	189828965	2350	2350	2350	2350	0
248	20250314	155400	189828965	2350	2350	2350	2350	0
249	20250314	155300	189828965	2350	2350	2350	2350	0
250	20250314	155200	189828965	2350	2350	2350	2350	0
251	20250314	155100	189828965	2350	2350	2350	2350	0
252	20250314	155000	189828965	2350	2350	2350	2350	0
253	20250314	154900	189828965	2350	2350	2350	2350	0
254	20250314	154800	189828965	2350	2350	2350	2350	0
255	20250314	154700	189828965	2350	2350	2350	2350	0
256	20250314	154600	189828965	2350	2350	2350	2350	0
257	20250314	154500	189828965	2350	2350	2350	2350	0
258	20250314	154400	189828965	2350	2350	2350	2350	0
259	20250314	154300	189828965	2350	2350	2350	2350	0
260	20250314	154200	189828965	2350	2350	2350	2350	0
261	20250314	154100	189828965	2350	2350	2350	2350	0
262	20250314	154000	189828965	2350	2350	2350	2350	0
263	20250314	153900	189828965	2350	2350	2350	2350	0
264	20250314	153800	189828965	2350	2350	2350	2350	0
265	20250314	153700	189828965	2350	2350	2350	2350	0
266	20250314	153600	189828965	2350	2350	2350	2350	0
267	20250314	153500	189828965	2350	2350	2350	2350	0
268	20250314	153400	189828965	2350	2350	2350	2350	0
269	20250314	153300	189828965	2350	2350	2350	2350	0
270	20250314	153200	189828965	2350	2350	2350	2350	0
271	20250314	153100	189828965	2350	2350	2350	2350	0
272	20250314	153000	189828965	2350	2350	2350	2350	1906
273	20250314	152900	187589415	2360	2360	2360	2360	0
274	20250314	152800	187589415	2360	2360	2360	2360	0
275	20250314	152700	187589415	2360	2360	2360	2360	0
276	20250314	152600	187589415	2360	2360	2360	2360	0
277	20250314	152500	187589415	2360	2360	2360	2360	0
278	20250314	152400	187589415	2360	2360	2360	2360	0
279	20250314	152300	187589415	2360	2360	2360	2360	0
280	20250314	152200	187589415	2360	2360	2360	2360	0
281	20250314	152100	187589415	2360	2360	2360	2360	0
282	20250314	152000	187589415	2360	2360	2360	2360	0
283	20250314	151900	187589415	2360	2350	2360	2345	603
284	20250314	151800	186173975	2350	2360	2360	2350	208
285	20250314	151700	185685105	2350	2350	2350	2345	459
286	20250314	151600	184606770	2345	2350	2350	2345	167
287	20250314	151500	184214635	2355	2355	2355	2350	94
288	20250314	151400	183993595	2350	2350	2360	2350	1602
289	20250314	151300	180228515	2355	2355	2355	2355	573
290	20250314	151200	178879100	2360	2360	2360	2355	103
291	20250314	151100	178636355	2355	2360	2360	2355	145
292	20250314	151000	178294740	2355	2350	2360	2350	621
293	20250314	150900	176832570	2355	2350	2355	2350	1916
294	20250314	150800	172324400	2345	2345	2345	2340	329
295	20250314	150700	171553060	2340	2340	2340	2340	12
296	20250314	150600	171524980	2345	2350	2350	2340	72
297	20250314	150500	171356425	2345	2345	2345	2345	0
298	20250314	150400	171356425	2345	2345	2345	2345	0
299	20250314	150300	171356425	2345	2345	2345	2345	174
300	20250314	150200	170948395	2350	2350	2350	2350	0
301	20250314	150100	170948395	2350	2350	2350	2350	0
302	20250314	150000	170948395	2350	2350	2350	2350	0
303	20250314	145900	170948395	2350	2350	2350	2350	1
304	20250314	145800	170946045	2350	2350	2350	2350	0
305	20250314	145700	170946045	2350	2350	2350	2350	0
306	20250314	145600	170946045	2350	2350	2350	2350	0
307	20250314	145500	170946045	2350	2350	2350	2350	0
308	20250314	145400	170946045	2350	2350	2350	2350	0
309	20250314	145300	170946045	2350	2350	2350	2350	2
310	20250314	145200	170941345	2345	2345	2345	2345	26
311	20250314	145100	170880375	2355	2350	2355	2350	10
312	20250314	145000	170856830	2350	2355	2355	2350	104
313	20250314	144900	170612410	2355	2350	2355	2350	426
314	20250314	144800	169611215	2345	2355	2355	2345	1101
315	20250314	144700	167029320	2350	2350	2350	2350	1303
316	20250314	144600	163967270	2350	2350	2350	2350	20
317	20250314	144500	163920270	2345	2345	2345	2345	404
318	20250314	144400	162972890	2350	2350	2350	2350	0
319	20250314	144300	162972890	2350	2350	2350	2350	0
320	20250314	144200	162972890	2350	2350	2350	2350	0
321	20250314	144100	162972890	2350	2350	2350	2350	0
322	20250314	144000	162972890	2350	2350	2350	2350	0
323	20250314	143900	162972890	2350	2350	2350	2350	0
324	20250314	143800	162972890	2350	2350	2350	2350	14
325	20250314	143700	162939990	2340	2340	2340	2340	29
326	20250314	143600	162872130	2345	2345	2345	2345	0
327	20250314	143500	162872130	2345	2345	2345	2345	0
328	20250314	143400	162872130	2345	2345	2345	2345	4
329	20250314	143300	162862750	2355	2355	2355	2355	0
330	20250314	143200	162862750	2355	2355	2355	2355	7
331	20250314	143100	162846265	2355	2355	2355	2345	595
332	20250314	143000	161450780	2350	2350	2350	2350	544
333	20250314	142900	160172380	2360	2360	2360	2360	0
334	20250314	142800	160172380	2360	2360	2360	2360	0
335	20250314	142700	160172380	2360	2360	2360	2360	0
336	20250314	142600	160172380	2360	2360	2360	2360	14
337	20250314	142500	160139340	2355	2355	2355	2355	198
338	20250314	142400	159673050	2360	2360	2360	2360	0
339	20250314	142300	159673050	2360	2355	2360	2355	9
340	20250314	142200	159651820	2365	2360	2365	2360	200
341	20250314	142100	159179405	2370	2370	2370	2370	0
342	20250314	142000	159179405	2370	2370	2370	2370	0
343	20250314	141900	159179405	2370	2370	2370	2370	0
344	20250314	141800	159179405	2370	2370	2370	2370	0
345	20250314	141700	159179405	2370	2370	2370	2370	0
346	20250314	141600	159179405	2370	2370	2370	2370	153
347	20250314	141500	158816795	2370	2370	2370	2370	0
348	20250314	141400	158816795	2370	2370	2370	2370	0
349	20250314	141300	158816795	2370	2365	2370	2365	1500
350	20250314	141200	155268435	2365	2360	2365	2360	515
351	20250314	141100	154053000	2370	2370	2370	2370	0
352	20250314	141000	154053000	2370	2370	2370	2360	228
353	20250314	140900	153514640	2370	2370	2370	2365	644
354	20250314	140800	151991540	2370	2360	2370	2360	2121
355	20250314	140700	146984985	2355	2355	2355	2355	200
356	20250314	140600	146513985	2355	2350	2355	2350	1356
357	20250314	140500	143321885	2350	2350	2350	2350	0
358	20250314	140400	143321885	2350	2350	2350	2350	0
359	20250314	140300	143321885	2350	2350	2350	2350	0
360	20250314	140200	143321885	2350	2350	2350	2350	2000
361	20250314	140100	138621885	2350	2345	2350	2345	12
362	20250314	140000	138593740	2345	2340	2345	2340	211
363	20250314	135900	138099545	2340	2340	2340	2340	14
364	20250314	135800	138066785	2340	2345	2345	2340	49
365	20250314	135700	137952090	2345	2345	2345	2345	0
366	20250314	135600	137952090	2345	2345	2345	2345	0
367	20250314	135500	137952090	2345	2345	2345	2345	0
368	20250314	135400	137952090	2345	2345	2345	2345	0
369	20250314	135300	137952090	2345	2345	2345	2345	0
370	20250314	135200	137952090	2345	2345	2345	2345	0
371	20250314	135100	137952090	2345	2345	2345	2345	0
372	20250314	135000	137952090	2345	2345	2345	2345	0
373	20250314	134900	137952090	2345	2345	2345	2345	0
374	20250314	134800	137952090	2345	2345	2345	2345	0
375	20250314	134700	137952090	2345	2345	2345	2345	0
376	20250314	134600	137952090	2345	2345	2345	2345	0
377	20250314	134500	137952090	2345	2345	2345	2345	0
378	20250314	134400	137952090	2345	2345	2345	2345	0
379	20250314	134300	137952090	2345	2345	2345	2345	14
380	20250314	134200	137919260	2340	2340	2340	2340	0
381	20250314	134100	137919260	2340	2340	2340	2340	0
382	20250314	134000	137919260	2340	2340	2340	2340	0
383	20250314	133900	137919260	2340	2340	2340	2340	0
384	20250314	133800	137919260	2340	2340	2340	2340	0
385	20250314	133700	137919260	2340	2340	2340	2340	117
386	20250314	133600	137645480	2350	2350	2350	2350	100
387	20250314	133500	137410480	2345	2345	2345	2345	0
388	20250314	133400	137410480	2345	2345	2345	2345	136
389	20250314	133300	137091560	2350	2350	2350	2350	50
390	20250314	133200	136974060	2350	2350	2350	2350	1000
391	20250314	133100	134624060	2345	2345	2345	2345	0
392	20250314	133000	134624060	2345	2345	2345	2345	365
393	20250314	132900	133768135	2345	2335	2345	2335	480
394	20250314	132800	132644930	2335	2335	2335	2335	431
395	20250314	132700	131638545	2335	2335	2335	2335	0
396	20250314	132600	131638545	2335	2335	2335	2335	0
397	20250314	132500	131638545	2335	2335	2335	2335	0
398	20250314	132400	131638545	2335	2335	2335	2335	0
399	20250314	132300	131638545	2335	2335	2335	2335	0
400	20250314	132200	131638545	2335	2335	2335	2335	0
401	20250314	132100	131638545	2335	2335	2335	2335	0
402	20250314	132000	131638545	2335	2335	2335	2335	100
403	20250314	131900	131405045	2330	2330	2330	2330	0
404	20250314	131800	131405045	2330	2330	2330	2330	0
405	20250314	131700	131405045	2330	2330	2330	2330	0
406	20250314	131600	131405045	2330	2330	2330	2330	0
407	20250314	131500	131405045	2330	2330	2330	2330	0
408	20250314	131400	131405045	2330	2330	2330	2330	150
409	20250314	131300	131055545	2340	2340	2340	2340	5
410	20250314	131200	131043845	2340	2340	2340	2340	0
411	20250314	131100	131043845	2340	2340	2340	2340	0
412	20250314	131000	131043845	2340	2340	2340	2340	1
413	20250314	130900	131041505	2340	2340	2340	2340	0
414	20250314	130800	131041505	2340	2340	2340	2340	0
415	20250314	130700	131041505	2340	2340	2340	2340	50
416	20250314	130600	130924505	2340	2340	2340	2340	0
417	20250314	130500	130924505	2340	2340	2340	2340	0
418	20250314	130400	130924505	2340	2335	2340	2335	35
419	20250314	130300	130842630	2340	2340	2340	2340	0
420	20250314	130200	130842630	2340	2340	2340	2340	0
421	20250314	130100	130842630	2340	2340	2340	2340	0
422	20250314	130000	130842630	2340	2335	2340	2330	93
423	20250314	125900	130625150	2335	2335	2335	2335	0
424	20250314	125800	130625150	2335	2335	2335	2335	0
425	20250314	125700	130625150	2335	2335	2335	2335	0
426	20250314	125600	130625150	2335	2335	2335	2335	0
427	20250314	125500	130625150	2335	2335	2335	2335	0
428	20250314	125400	130625150	2335	2335	2335	2335	24
429	20250314	125300	130569110	2335	2335	2335	2335	0
430	20250314	125200	130569110	2335	2335	2335	2335	0
431	20250314	125100	130569110	2335	2335	2335	2335	0
432	20250314	125000	130569110	2335	2335	2335	2335	47
433	20250314	124900	130459365	2335	2335	2335	2335	81
434	20250314	124800	130270230	2345	2345	2345	2345	0
435	20250314	124700	130270230	2345	2345	2345	2345	0
436	20250314	124600	130270230	2345	2345	2345	2345	0
437	20250314	124500	130270230	2345	2345	2345	2345	0
438	20250314	124400	130270230	2345	2345	2345	2345	0
439	20250314	124300	130270230	2345	2345	2345	2345	0
440	20250314	124200	130270230	2345	2345	2345	2345	0
441	20250314	124100	130270230	2345	2340	2345	2340	800
442	20250314	124000	128397740	2340	2335	2340	2335	8
443	20250314	123900	128379055	2335	2335	2335	2335	0
444	20250314	123800	128379055	2335	2335	2335	2335	0
445	20250314	123700	128379055	2335	2335	2335	2335	0
446	20250314	123600	128379055	2335	2335	2335	2335	0
447	20250314	123500	128379055	2335	2335	2335	2335	0
448	20250314	123400	128379055	2335	2335	2335	2335	71
449	20250314	123300	128213270	2345	2345	2345	2345	0
450	20250314	123200	128213270	2345	2345	2345	2345	0
451	20250314	123100	128213270	2345	2345	2345	2345	0
452	20250314	123000	128213270	2345	2345	2345	2345	0
453	20250314	122900	128213270	2345	2345	2345	2345	0
454	20250314	122800	128213270	2345	2345	2345	2345	0
455	20250314	122700	128213270	2345	2345	2345	2345	0
456	20250314	122600	128213270	2345	2345	2345	2345	0
457	20250314	122500	128213270	2345	2345	2345	2345	5
458	20250314	122400	128201545	2350	2350	2350	2350	0
459	20250314	122300	128201545	2350	2350	2350	2350	0
460	20250314	122200	128201545	2350	2350	2350	2350	0
461	20250314	122100	128201545	2350	2350	2350	2350	0
462	20250314	122000	128201545	2350	2350	2350	2350	0
463	20250314	121900	128201545	2350	2350	2350	2350	0
464	20250314	121800	128201545	2350	2350	2350	2350	0
465	20250314	121700	128201545	2350	2350	2350	2350	0
466	20250314	121600	128201545	2350	2350	2350	2350	0
467	20250314	121500	128201545	2350	2350	2350	2350	0
468	20250314	121400	128201545	2350	2350	2350	2350	0
469	20250314	121300	128201545	2350	2350	2350	2350	0
470	20250314	121200	128201545	2350	2350	2350	2350	0
471	20250314	121100	128201545	2350	2340	2350	2340	1700
472	20250314	121000	124220100	2335	2335	2335	2335	200
473	20250314	120900	123753100	2335	2335	2335	2335	200
474	20250314	120800	123286100	2335	2335	2335	2335	0
475	20250314	120700	123286100	2335	2335	2335	2335	429
476	20250314	120600	122284385	2340	2340	2340	2340	1
477	20250314	120500	122282045	2340	2340	2340	2340	0
478	20250314	120400	122282045	2340	2340	2340	2340	2
479	20250314	120300	122277365	2340	2340	2340	2340	0
480	20250314	120200	122277365	2340	2340	2340	2340	1
481	20250314	120100	122275025	2340	2340	2340	2340	0
482	20250314	120000	122275025	2340	2340	2340	2340	1000
483	20250314	115900	119935025	2340	2340	2340	2340	0
484	20250314	115800	119935025	2340	2340	2340	2340	0
485	20250314	115700	119935025	2340	2340	2340	2340	0
486	20250314	115600	119935025	2340	2340	2340	2340	0
487	20250314	115500	119935025	2340	2340	2340	2340	0
488	20250314	115400	119935025	2340	2340	2340	2340	0
489	20250314	115300	119935025	2340	2340	2340	2340	1
490	20250314	115200	119932685	2340	2340	2340	2340	31
491	20250314	115100	119860145	2340	2340	2340	2340	0
492	20250314	115000	119860145	2340	2340	2340	2340	50
493	20250314	114900	119743145	2340	2340	2340	2340	0
494	20250314	114800	119743145	2340	2340	2340	2340	100
495	20250314	114700	119509145	2350	2345	2350	2345	500
496	20250314	114600	118334235	2345	2345	2345	2345	519
497	20250314	114500	117117180	2340	2340	2340	2340	10
498	20250314	114400	117093780	2340	2340	2340	2340	1309
499	20250314	114300	114030720	2335	2335	2335	2335	0
500	20250314	114200	114030720	2335	2335	2335	2335	0
501	20250314	114100	114030720	2335	2335	2335	2335	0
502	20250314	114000	114030720	2335	2335	2335	2335	0
503	20250314	113900	114030720	2335	2335	2340	2330	288
504	20250314	113800	113358240	2345	2345	2345	2345	0
505	20250314	113700	113358240	2345	2345	2345	2345	0
506	20250314	113600	113358240	2345	2345	2345	2345	0
507	20250314	113500	113358240	2345	2345	2345	2345	0
508	20250314	113400	113358240	2345	2345	2345	2345	0
509	20250314	113300	113358240	2345	2345	2345	2345	0
510	20250314	113200	113358240	2345	2345	2345	2345	0
511	20250314	113100	113358240	2345	2345	2345	2345	1
512	20250314	113000	113355895	2345	2345	2345	2345	0
513	20250314	112900	113355895	2345	2345	2345	2345	0
514	20250314	112800	113355895	2345	2345	2345	2345	0
515	20250314	112700	113355895	2345	2345	2345	2345	2
516	20250314	112600	113351205	2345	2345	2345	2345	0
517	20250314	112500	113351205	2345	2345	2345	2345	62
518	20250314	112400	113205815	2345	2345	2345	2345	0
519	20250314	112300	113205815	2345	2345	2345	2345	0
520	20250314	112200	113205815	2345	2340	2345	2340	53
521	20250314	112100	113081745	2340	2340	2340	2340	626
522	20250314	112000	111616905	2340	2340	2340	2340	511
523	20250314	111900	110421165	2340	2340	2340	2340	0
524	20250314	111800	110421165	2340	2340	2340	2340	489
525	20250314	111700	109276905	2340	2340	2340	2340	100
526	20250314	111600	109042905	2340	2340	2340	2340	184
527	20250314	111500	108612345	2335	2335	2335	2335	0
528	20250314	111400	108612345	2335	2335	2335	2335	213
529	20250314	111300	108114990	2335	2335	2335	2335	0
530	20250314	111200	108114990	2335	2335	2335	2335	0
531	20250314	111100	108114990	2335	2340	2340	2335	665
532	20250314	111000	106561390	2340	2340	2340	2340	178
533	20250314	110900	106144870	2345	2345	2345	2345	0
534	20250314	110800	106144870	2345	2345	2345	2345	0
535	20250314	110700	106144870	2345	2345	2345	2345	2
536	20250314	110600	106140180	2345	2345	2345	2345	0
537	20250314	110500	106140180	2345	2345	2345	2345	1497
538	20250314	110400	102629715	2350	2350	2350	2350	67
539	20250314	110300	102472265	2350	2350	2350	2350	38
540	20250314	110200	102382965	2350	2350	2350	2350	0
541	20250314	110100	102382965	2350	2350	2350	2350	0
542	20250314	110000	102382965	2350	2350	2350	2350	0
543	20250314	105900	102382965	2350	2350	2350	2350	0
544	20250314	105800	102382965	2350	2350	2350	2350	0
545	20250314	105700	102382965	2350	2350	2350	2350	11
546	20250314	105600	102357115	2350	2350	2350	2350	376
547	20250314	105500	101473515	2350	2350	2350	2350	508
548	20250314	105400	100279715	2345	2345	2345	2345	3
549	20250314	105300	100272680	2340	2340	2340	2340	0
550	20250314	105200	100272680	2340	2340	2340	2340	0
551	20250314	105100	100272680	2340	2340	2345	2340	657
552	20250314	105000	98732800	2330	2325	2330	2325	803
553	20250314	104900	96864480	2330	2330	2330	2330	0
554	20250314	104800	96864480	2330	2335	2335	2330	600
555	20250314	104700	95464985	2335	2335	2335	2335	11
556	20250314	104600	95439300	2340	2340	2340	2340	0
557	20250314	104500	95439300	2340	2340	2340	2340	0
558	20250314	104400	95439300	2340	2340	2340	2340	0
559	20250314	104300	95439300	2340	2340	2340	2340	0
560	20250314	104200	95439300	2340	2340	2340	2340	0
561	20250314	104100	95439300	2340	2340	2340	2340	0
562	20250314	104000	95439300	2340	2340	2340	2340	0
563	20250314	103900	95439300	2340	2340	2340	2335	10
564	20250314	103800	95415905	2340	2340	2340	2340	92
565	20250314	103700	95200625	2345	2345	2345	2345	0
566	20250314	103600	95200625	2345	2345	2345	2345	0
567	20250314	103500	95200625	2345	2345	2345	2345	0
568	20250314	103400	95200625	2345	2345	2345	2345	4
569	20250314	103300	95191245	2340	2340	2340	2340	0
570	20250314	103200	95191245	2340	2340	2340	2340	0
571	20250314	103100	95191245	2340	2340	2340	2340	0
572	20250314	103000	95191245	2340	2340	2340	2340	0
573	20250314	102900	95191245	2340	2340	2340	2340	81
574	20250314	102800	95001705	2350	2350	2350	2350	0
575	20250314	102700	95001705	2350	2350	2350	2350	5
576	20250314	102600	94989955	2350	2350	2350	2350	0
577	20250314	102500	94989955	2350	2350	2350	2350	100
578	20250314	102400	94754955	2340	2340	2340	2340	300
579	20250314	102300	94052955	2340	2340	2340	2340	30
580	20250314	102200	93982755	2350	2350	2350	2350	93
581	20250314	102100	93764205	2365	2345	2365	2340	1250
582	20250314	102000	90822020	2345	2350	2350	2345	478
583	20250314	101900	89700440	2350	2350	2350	2350	222
584	20250314	101800	89178740	2350	2350	2350	2350	644
585	20250314	101700	87665340	2345	2345	2345	2345	889
586	20250314	101600	85580635	2345	2340	2345	2340	399
587	20250314	101500	84645535	2340	2335	2340	2330	881
588	20250314	101400	82588305	2330	2325	2330	2325	830
589	20250314	101300	80655765	2320	2320	2320	2320	300
590	20250314	101200	79959765	2320	2295	2320	2295	973
591	20250314	101100	77710805	2295	2295	2295	2295	1
592	20250314	101000	77708510	2290	2290	2290	2290	1
593	20250314	100900	77706220	2295	2295	2295	2295	0
594	20250314	100800	77706220	2295	2295	2295	2295	3
595	20250314	100700	77699335	2300	2300	2300	2300	0
596	20250314	100600	77699335	2300	2300	2300	2300	2
597	20250314	100500	77694735	2280	2300	2315	2280	460
598	20250314	100400	76635765	2290	2300	2310	2290	423
599	20250314	100300	75660840	2290	2290	2290	2290	37
600	20250314	100200	75576110	2310	2310	2310	2310	0
601	20250314	100100	75576110	2310	2310	2310	2310	0
602	20250314	100000	75576110	2310	2310	2310	2310	0
603	20250314	095900	75576110	2310	2310	2310	2310	1
604	20250314	095800	75573800	2310	2292	2310	2292	4000
605	20250314	095700	66349505	2295	2295	2295	2295	114
606	20250314	095600	66087875	2295	2295	2295	2295	0
607	20250314	095500	66087875	2295	2295	2295	2295	0
608	20250314	095400	66087875	2295	2295	2295	2295	0
609	20250314	095300	66087875	2295	2295	2295	2295	0
610	20250314	095200	66087875	2295	2295	2295	2295	1
611	20250314	095100	66085580	2300	2300	2300	2300	0
612	20250314	095000	66085580	2300	2300	2300	2300	3
613	20250314	094900	66078680	2310	2310	2310	2310	2500
614	20250314	094800	60303680	2300	2300	2300	2300	319
615	20250314	094700	59569980	2310	2300	2310	2300	2
616	20250314	094600	59565370	2310	2310	2310	2310	0
617	20250314	094500	59565370	2310	2310	2310	2310	1
618	20250314	094400	59563060	2310	2310	2310	2310	40
619	20250314	094300	59470660	2310	2305	2310	2305	508
620	20250314	094200	58299680	2305	2305	2305	2305	0
621	20250314	094100	58299680	2305	2305	2305	2305	0
622	20250314	094000	58299680	2305	2305	2305	2305	100
623	20250314	093900	58069180	2310	2310	2310	2310	1000
624	20250314	093800	55759180	2305	2305	2305	2305	0
625	20250314	093700	55759180	2305	2305	2305	2305	44
626	20250314	093600	55657760	2310	2310	2310	2310	430
627	20250314	093500	54664460	2305	2305	2305	2305	0
628	20250314	093400	54664460	2305	2305	2305	2305	456
629	20250314	093300	53613380	2300	2300	2300	2300	1811
630	20250314	093200	49448080	2295	2295	2295	2295	0
631	20250314	093100	49448080	2295	2295	2295	2295	0
632	20250314	093000	49448080	2295	2295	2295	2295	200
633	20250314	092900	48989080	2290	2290	2290	2290	120
634	20250314	092800	48714280	2290	2295	2295	2290	476
635	20250314	092700	47624210	2290	2285	2295	2285	81
636	20250314	092600	47438835	2305	2305	2305	2305	0
637	20250314	092500	47438835	2305	2305	2305	2305	0
638	20250314	092400	47438835	2305	2305	2305	2305	500
639	20250314	092300	46286335	2305	2305	2305	2305	0
640	20250314	092200	46286335	2305	2300	2305	2300	410
641	20250314	092100	45341905	2305	2300	2305	2300	2019
642	20250314	092000	40688600	2305	2305	2305	2305	0
643	20250314	091900	40688600	2305	2305	2305	2305	0
644	20250314	091800	40688600	2305	2305	2305	2305	200
645	20250314	091700	40227600	2285	2290	2295	2285	153
646	20250314	091600	39876540	2290	2290	2290	2290	9
647	20250314	091500	39855930	2295	2295	2295	2295	0
648	20250314	091400	39855930	2295	2295	2295	2295	1
649	20250314	091300	39853635	2295	2320	2320	2295	1120
650	20250314	091200	37283070	2320	2300	2325	2300	901
651	20250314	091100	35202650	2290	2300	2300	2290	3
652	20250314	091000	35195765	2330	2315	2330	2315	1000
653	20250314	090900	32877540	2300	2290	2320	2290	4065
654	20250314	090800	23484640	2295	2280	2295	2280	158
655	20250314	090700	23124280	2290	2295	2295	2285	57
656	20250314	090600	22993525	2280	2280	2280	2280	591
657	20250314	090500	21646045	2275	2275	2275	2275	0
658	20250314	090400	21646045	2275	2275	2275	2275	0
659	20250314	090300	21646045	2275	2275	2275	2275	1193
660	20250314	090200	18931970	2280	2310	2310	2280	2150
661	20250314	090100	14005830	2285	2300	2340	2280	2968
662	20250314	090000	7191535	2300	2340	2340	2300	3119