KissMeData/163730/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	203400	561763305	8990	8990	8990	8990	2385
3	20250314	203300	561763305	8990	8990	8990	8990	0
4	20250314	203200	561763305	8990	8990	8990	8990	0
5	20250314	203100	561763305	8990	8990	8990	8990	0
6	20250314	203000	561763305	8990	8990	8990	8990	0
7	20250314	202900	561763305	8990	8990	8990	8990	0
8	20250314	202800	561763305	8990	8990	8990	8990	0
9	20250314	202700	561763305	8990	8990	8990	8990	0
10	20250314	202600	561763305	8990	8990	8990	8990	0
11	20250314	202500	561763305	8990	8990	8990	8990	0
12	20250314	202400	561763305	8990	8990	8990	8990	0
13	20250314	202300	561763305	8990	8990	8990	8990	0
14	20250314	202200	561763305	8990	8990	8990	8990	0
15	20250314	202100	561763305	8990	8990	8990	8990	0
16	20250314	202000	561763305	8990	8990	8990	8990	0
17	20250314	201900	561763305	8990	8990	8990	8990	0
18	20250314	201800	561763305	8990	8990	8990	8990	0
19	20250314	201700	561763305	8990	8990	8990	8990	0
20	20250314	201600	561763305	8990	8990	8990	8990	0
21	20250314	201500	561763305	8990	8990	8990	8990	0
22	20250314	201400	561763305	8990	8990	8990	8990	0
23	20250314	201300	561763305	8990	8990	8990	8990	0
24	20250314	201200	561763305	8990	8990	8990	8990	0
25	20250314	201100	561763305	8990	8990	8990	8990	0
26	20250314	201000	561763305	8990	8990	8990	8990	0
27	20250314	200900	561763305	8990	8990	8990	8990	0
28	20250314	200800	561763305	8990	8990	8990	8990	0
29	20250314	200700	561763305	8990	8990	8990	8990	0
30	20250314	200600	561763305	8990	8990	8990	8990	0
31	20250314	200500	561763305	8990	8990	8990	8990	0
32	20250314	200400	561763305	8990	8990	8990	8990	2385
33	20250314	200300	561763305	8990	8990	8990	8990	0
34	20250314	200200	561763305	8990	8990	8990	8990	0
35	20250314	200100	561763305	8990	8990	8990	8990	0
36	20250314	200000	561763305	8990	8990	8990	8990	0
37	20250314	195900	561763305	8990	8990	8990	8990	0
38	20250314	195800	561763305	8990	8990	8990	8990	0
39	20250314	195700	561763305	8990	8990	8990	8990	0
40	20250314	195600	561763305	8990	8990	8990	8990	0
41	20250314	195500	561763305	8990	8990	8990	8990	0
42	20250314	195400	561763305	8990	8990	8990	8990	0
43	20250314	195300	561763305	8990	8990	8990	8990	0
44	20250314	195200	561763305	8990	8990	8990	8990	0
45	20250314	195100	561763305	8990	8990	8990	8990	0
46	20250314	195000	561763305	8990	8990	8990	8990	0
47	20250314	194900	561763305	8990	8990	8990	8990	0
48	20250314	194800	561763305	8990	8990	8990	8990	0
49	20250314	194700	561763305	8990	8990	8990	8990	0
50	20250314	194600	561763305	8990	8990	8990	8990	0
51	20250314	194500	561763305	8990	8990	8990	8990	0
52	20250314	194400	561763305	8990	8990	8990	8990	0
53	20250314	194300	561763305	8990	8990	8990	8990	0
54	20250314	194200	561763305	8990	8990	8990	8990	0
55	20250314	194100	561763305	8990	8990	8990	8990	0
56	20250314	194000	561763305	8990	8990	8990	8990	0
57	20250314	193900	561763305	8990	8990	8990	8990	0
58	20250314	193800	561763305	8990	8990	8990	8990	0
59	20250314	193700	561763305	8990	8990	8990	8990	0
60	20250314	193600	561763305	8990	8990	8990	8990	0
61	20250314	193500	561763305	8990	8990	8990	8990	0
62	20250314	193400	561763305	8990	8990	8990	8990	2385
63	20250314	193300	561763305	8990	8990	8990	8990	0
64	20250314	193200	561763305	8990	8990	8990	8990	0
65	20250314	193100	561763305	8990	8990	8990	8990	0
66	20250314	193000	561763305	8990	8990	8990	8990	0
67	20250314	192900	561763305	8990	8990	8990	8990	0
68	20250314	192800	561763305	8990	8990	8990	8990	0
69	20250314	192700	561763305	8990	8990	8990	8990	0
70	20250314	192600	561763305	8990	8990	8990	8990	0
71	20250314	192500	561763305	8990	8990	8990	8990	0
72	20250314	192400	561763305	8990	8990	8990	8990	0
73	20250314	192300	561763305	8990	8990	8990	8990	0
74	20250314	192200	561763305	8990	8990	8990	8990	0
75	20250314	192100	561763305	8990	8990	8990	8990	0
76	20250314	192000	561763305	8990	8990	8990	8990	0
77	20250314	191900	561763305	8990	8990	8990	8990	0
78	20250314	191800	561763305	8990	8990	8990	8990	0
79	20250314	191700	561763305	8990	8990	8990	8990	0
80	20250314	191600	561763305	8990	8990	8990	8990	0
81	20250314	191500	561763305	8990	8990	8990	8990	0
82	20250314	191400	561763305	8990	8990	8990	8990	0
83	20250314	191300	561763305	8990	8990	8990	8990	0
84	20250314	191200	561763305	8990	8990	8990	8990	0
85	20250314	191100	561763305	8990	8990	8990	8990	0
86	20250314	191000	561763305	8990	8990	8990	8990	0
87	20250314	190900	561763305	8990	8990	8990	8990	0
88	20250314	190800	561763305	8990	8990	8990	8990	0
89	20250314	190700	561763305	8990	8990	8990	8990	0
90	20250314	190600	561763305	8990	8990	8990	8990	0
91	20250314	190500	561763305	8990	8990	8990	8990	0
92	20250314	190400	561763305	8990	8990	8990	8990	2385
93	20250314	190300	561763305	8990	8990	8990	8990	0
94	20250314	190200	561763305	8990	8990	8990	8990	0
95	20250314	190100	561763305	8990	8990	8990	8990	0
96	20250314	190000	561763305	8990	8990	8990	8990	0
97	20250314	185900	561763305	8990	8990	8990	8990	0
98	20250314	185800	561763305	8990	8990	8990	8990	0
99	20250314	185700	561763305	8990	8990	8990	8990	0
100	20250314	185600	561763305	8990	8990	8990	8990	0
101	20250314	185500	561763305	8990	8990	8990	8990	0
102	20250314	185400	561763305	8990	8990	8990	8990	0
103	20250314	185300	561763305	8990	8990	8990	8990	0
104	20250314	185200	561763305	8990	8990	8990	8990	0
105	20250314	185100	561763305	8990	8990	8990	8990	0
106	20250314	185000	561763305	8990	8990	8990	8990	0
107	20250314	184900	561763305	8990	8990	8990	8990	0
108	20250314	184800	561763305	8990	8990	8990	8990	0
109	20250314	184700	561763305	8990	8990	8990	8990	0
110	20250314	184600	561763305	8990	8990	8990	8990	0
111	20250314	184500	561763305	8990	8990	8990	8990	0
112	20250314	184400	561763305	8990	8990	8990	8990	0
113	20250314	184300	561763305	8990	8990	8990	8990	0
114	20250314	184200	561763305	8990	8990	8990	8990	0
115	20250314	184100	561763305	8990	8990	8990	8990	0
116	20250314	184000	561763305	8990	8990	8990	8990	0
117	20250314	183900	561763305	8990	8990	8990	8990	0
118	20250314	183800	561763305	8990	8990	8990	8990	0
119	20250314	183700	561763305	8990	8990	8990	8990	0
120	20250314	183600	561763305	8990	8990	8990	8990	0
121	20250314	183500	561763305	8990	8990	8990	8990	0
122	20250314	183400	561763305	8990	8990	8990	8990	2385
123	20250314	183300	561763305	8990	8990	8990	8990	0
124	20250314	183200	561763305	8990	8990	8990	8990	0
125	20250314	183100	561763305	8990	8990	8990	8990	0
126	20250314	183000	561763305	8990	8990	8990	8990	0
127	20250314	182900	561763305	8990	8990	8990	8990	0
128	20250314	182800	561763305	8990	8990	8990	8990	0
129	20250314	182700	561763305	8990	8990	8990	8990	0
130	20250314	182600	561763305	8990	8990	8990	8990	0
131	20250314	182500	561763305	8990	8990	8990	8990	0
132	20250314	182400	561763305	8990	8990	8990	8990	0
133	20250314	182300	561763305	8990	8990	8990	8990	0
134	20250314	182200	561763305	8990	8990	8990	8990	0
135	20250314	182100	561763305	8990	8990	8990	8990	0
136	20250314	182000	561763305	8990	8990	8990	8990	0
137	20250314	181900	561763305	8990	8990	8990	8990	0
138	20250314	181800	561763305	8990	8990	8990	8990	0
139	20250314	181700	561763305	8990	8990	8990	8990	0
140	20250314	181600	561763305	8990	8990	8990	8990	0
141	20250314	181500	561763305	8990	8990	8990	8990	0
142	20250314	181400	561763305	8990	8990	8990	8990	0
143	20250314	181300	561763305	8990	8990	8990	8990	0
144	20250314	181200	561763305	8990	8990	8990	8990	0
145	20250314	181100	561763305	8990	8990	8990	8990	0
146	20250314	181000	561763305	8990	8990	8990	8990	0
147	20250314	180900	561763305	8990	8990	8990	8990	0
148	20250314	180800	561763305	8990	8990	8990	8990	0
149	20250314	180700	561763305	8990	8990	8990	8990	0
150	20250314	180600	561763305	8990	8990	8990	8990	0
151	20250314	180500	561763305	8990	8990	8990	8990	0
152	20250314	180400	561763305	8990	8990	8990	8990	2385
153	20250314	180300	561763305	8990	8990	8990	8990	0
154	20250314	180200	561763305	8990	8990	8990	8990	0
155	20250314	180100	561763305	8990	8990	8990	8990	0
156	20250314	180000	561763305	8990	8990	8990	8990	0
157	20250314	175900	561763305	8990	8990	8990	8990	0
158	20250314	175800	561763305	8990	8990	8990	8990	0
159	20250314	175700	561763305	8990	8990	8990	8990	0
160	20250314	175600	561763305	8990	8990	8990	8990	0
161	20250314	175500	561763305	8990	8990	8990	8990	0
162	20250314	175400	561763305	8990	8990	8990	8990	0
163	20250314	175300	561763305	8990	8990	8990	8990	0
164	20250314	175200	561763305	8990	8990	8990	8990	0
165	20250314	175100	561763305	8990	8990	8990	8990	0
166	20250314	175000	561763305	8990	8990	8990	8990	0
167	20250314	174900	561763305	8990	8990	8990	8990	0
168	20250314	174800	561763305	8990	8990	8990	8990	0
169	20250314	174700	561763305	8990	8990	8990	8990	0
170	20250314	174600	561763305	8990	8990	8990	8990	0
171	20250314	174500	561763305	8990	8990	8990	8990	0
172	20250314	174400	561763305	8990	8990	8990	8990	0
173	20250314	174300	561763305	8990	8990	8990	8990	0
174	20250314	174200	561763305	8990	8990	8990	8990	0
175	20250314	174100	561763305	8990	8990	8990	8990	0
176	20250314	174000	561763305	8990	8990	8990	8990	0
177	20250314	173900	561763305	8990	8990	8990	8990	0
178	20250314	173800	561763305	8990	8990	8990	8990	0
179	20250314	173700	561763305	8990	8990	8990	8990	0
180	20250314	173600	561763305	8990	8990	8990	8990	0
181	20250314	173500	561763305	8990	8990	8990	8990	0
182	20250314	173400	561763305	8990	8990	8990	8990	2385
183	20250314	173300	561763305	8990	8990	8990	8990	0
184	20250314	173200	561763305	8990	8990	8990	8990	0
185	20250314	173100	561763305	8990	8990	8990	8990	0
186	20250314	173000	561763305	8990	8990	8990	8990	0
187	20250314	172900	561763305	8990	8990	8990	8990	0
188	20250314	172800	561763305	8990	8990	8990	8990	0
189	20250314	172700	561763305	8990	8990	8990	8990	0
190	20250314	172600	561763305	8990	8990	8990	8990	0
191	20250314	172500	561763305	8990	8990	8990	8990	0
192	20250314	172400	561763305	8990	8990	8990	8990	0
193	20250314	172300	561763305	8990	8990	8990	8990	0
194	20250314	172200	561763305	8990	8990	8990	8990	0
195	20250314	172100	561763305	8990	8990	8990	8990	0
196	20250314	172000	561763305	8990	8990	8990	8990	0
197	20250314	171900	561763305	8990	8990	8990	8990	0
198	20250314	171800	561763305	8990	8990	8990	8990	0
199	20250314	171700	561763305	8990	8990	8990	8990	0
200	20250314	171600	561763305	8990	8990	8990	8990	0
201	20250314	171500	561763305	8990	8990	8990	8990	0
202	20250314	171400	561763305	8990	8990	8990	8990	0
203	20250314	171300	561763305	8990	8990	8990	8990	0
204	20250314	171200	561763305	8990	8990	8990	8990	0
205	20250314	171100	561763305	8990	8990	8990	8990	0
206	20250314	171000	561763305	8990	8990	8990	8990	0
207	20250314	170900	561763305	8990	8990	8990	8990	0
208	20250314	170800	561763305	8990	8990	8990	8990	0
209	20250314	170700	561763305	8990	8990	8990	8990	0
210	20250314	170600	561763305	8990	8990	8990	8990	0
211	20250314	170500	561763305	8990	8990	8990	8990	0
212	20250314	170400	561763305	8990	8990	8990	8990	2385
213	20250314	170300	561763305	8990	8990	8990	8990	0
214	20250314	170200	561763305	8990	8990	8990	8990	0
215	20250314	170100	561763305	8990	8990	8990	8990	0
216	20250314	170000	561763305	8990	8990	8990	8990	0
217	20250314	165900	561763305	8990	8990	8990	8990	0
218	20250314	165800	561763305	8990	8990	8990	8990	0
219	20250314	165700	561763305	8990	8990	8990	8990	0
220	20250314	165600	561763305	8990	8990	8990	8990	0
221	20250314	165500	561763305	8990	8990	8990	8990	0
222	20250314	165400	561763305	8990	8990	8990	8990	0
223	20250314	165300	561763305	8990	8990	8990	8990	0
224	20250314	165200	561763305	8990	8990	8990	8990	0
225	20250314	165100	561763305	8990	8990	8990	8990	0
226	20250314	165000	561763305	8990	8990	8990	8990	0
227	20250314	164900	561763305	8990	8990	8990	8990	0
228	20250314	164800	561763305	8990	8990	8990	8990	0
229	20250314	164700	561763305	8990	8990	8990	8990	0
230	20250314	164600	561763305	8990	8990	8990	8990	0
231	20250314	164500	561763305	8990	8990	8990	8990	0
232	20250314	164400	561763305	8990	8990	8990	8990	0
233	20250314	164300	561763305	8990	8990	8990	8990	0
234	20250314	164200	561763305	8990	8990	8990	8990	0
235	20250314	164100	561763305	8990	8990	8990	8990	0
236	20250314	164000	561763305	8990	8990	8990	8990	0
237	20250314	163900	561763305	8990	8990	8990	8990	0
238	20250314	163800	561763305	8990	8990	8990	8990	0
239	20250314	163700	561763305	8990	8990	8990	8990	0
240	20250314	163600	561763305	8990	8990	8990	8990	0
241	20250314	163500	561763305	8990	8990	8990	8990	0
242	20250314	163400	561763305	8990	8990	8990	8990	2385
243	20250314	163300	561763305	8990	8990	8990	8990	0
244	20250314	163200	561763305	8990	8990	8990	8990	0
245	20250314	163100	561763305	8990	8990	8990	8990	0
246	20250314	163000	561763305	8990	8990	8990	8990	0
247	20250314	162900	561763305	8990	8990	8990	8990	0
248	20250314	162800	561763305	8990	8990	8990	8990	0
249	20250314	162700	561763305	8990	8990	8990	8990	0
250	20250314	162600	561763305	8990	8990	8990	8990	0
251	20250314	162500	561763305	8990	8990	8990	8990	0
252	20250314	162400	561763305	8990	8990	8990	8990	0
253	20250314	162300	561763305	8990	8990	8990	8990	0
254	20250314	162200	561763305	8990	8990	8990	8990	0
255	20250314	162100	561763305	8990	8990	8990	8990	0
256	20250314	162000	561763305	8990	8990	8990	8990	0
257	20250314	161900	561763305	8990	8990	8990	8990	0
258	20250314	161800	561763305	8990	8990	8990	8990	0
259	20250314	161700	561763305	8990	8990	8990	8990	0
260	20250314	161600	561763305	8990	8990	8990	8990	0
261	20250314	161500	561763305	8990	8990	8990	8990	0
262	20250314	161400	561763305	8990	8990	8990	8990	0
263	20250314	161300	561763305	8990	8990	8990	8990	0
264	20250314	161200	561763305	8990	8990	8990	8990	0
265	20250314	161100	561763305	8990	8990	8990	8990	0
266	20250314	161000	561763305	8990	8990	8990	8990	0
267	20250314	160900	561763305	8990	8990	8990	8990	0
268	20250314	160800	561763305	8990	8990	8990	8990	0
269	20250314	160700	561763305	8990	8990	8990	8990	0
270	20250314	160600	561763305	8990	8990	8990	8990	0
271	20250314	160500	561763305	8990	8990	8990	8990	0
272	20250314	160400	561763305	8990	8990	8990	8990	2385
273	20250314	160300	561763305	8990	8990	8990	8990	0
274	20250314	160200	561763305	8990	8990	8990	8990	0
275	20250314	160100	561763305	8990	8990	8990	8990	0
276	20250314	160000	561763305	8990	8990	8990	8990	0
277	20250314	155900	561763305	8990	8990	8990	8990	0
278	20250314	155800	561763305	8990	8990	8990	8990	0
279	20250314	155700	561763305	8990	8990	8990	8990	0
280	20250314	155600	561763305	8990	8990	8990	8990	0
281	20250314	155500	561763305	8990	8990	8990	8990	0
282	20250314	155400	561763305	8990	8990	8990	8990	0
283	20250314	155300	561763305	8990	8990	8990	8990	0
284	20250314	155200	561763305	8990	8990	8990	8990	0
285	20250314	155100	561763305	8990	8990	8990	8990	0
286	20250314	155000	561763305	8990	8990	8990	8990	0
287	20250314	154900	561763305	8990	8990	8990	8990	0
288	20250314	154800	561763305	8990	8990	8990	8990	0
289	20250314	154700	561763305	8990	8990	8990	8990	0
290	20250314	154600	561763305	8990	8990	8990	8990	0
291	20250314	154500	561763305	8990	8990	8990	8990	0
292	20250314	154400	561763305	8990	8990	8990	8990	0
293	20250314	154300	561763305	8990	8990	8990	8990	0
294	20250314	154200	561763305	8990	8990	8990	8990	0
295	20250314	154100	561763305	8990	8990	8990	8990	0
296	20250314	154000	561763305	8990	8990	8990	8990	0
297	20250314	153900	561763305	8990	8990	8990	8990	0
298	20250314	153800	561763305	8990	8990	8990	8990	0
299	20250314	153700	561763305	8990	8990	8990	8990	0
300	20250314	153600	561763305	8990	8990	8990	8990	0
301	20250314	153500	561763305	8990	8990	8990	8990	0
302	20250314	153400	561763305	8990	8990	8990	8990	2385
303	20250314	153300	561763305	8990	8990	8990	8990	0
304	20250314	153200	561763305	8990	8990	8990	8990	0
305	20250314	153100	561763305	8990	8990	8990	8990	0
306	20250314	153000	561763305	8990	8990	8990	8990	2385
307	20250314	152900	540322155	8975	8975	8975	8975	0
308	20250314	152800	540322155	8975	8975	8975	8975	0
309	20250314	152700	540322155	8975	8975	8975	8975	0
310	20250314	152600	540322155	8975	8975	8975	8975	0
311	20250314	152500	540322155	8975	8975	8975	8975	0
312	20250314	152400	540322155	8975	8975	8975	8975	0
313	20250314	152300	540322155	8975	8975	8975	8975	0
314	20250314	152200	540322155	8975	8975	8975	8975	0
315	20250314	152100	540322155	8975	8975	8975	8975	0
316	20250314	152000	540322155	8975	8975	8975	8975	0
317	20250314	151900	540322155	8975	8980	9000	8975	517
318	20250314	151800	535675895	8990	8990	8990	8990	0
319	20250314	151700	535675895	8990	8970	8990	8970	610
320	20250314	151600	530198275	8980	8970	8980	8970	393
321	20250314	151500	526670785	8970	8920	8970	8920	1346
322	20250314	151400	514620455	8930	8910	8930	8910	165
323	20250314	151300	513149185	8920	8920	8920	8920	0
324	20250314	151200	513149185	8920	8900	8920	8880	1454
325	20250314	151100	500227965	8920	8900	8920	8900	5
326	20250314	151000	500183385	8920	8910	8920	8900	308
327	20250314	150900	497441695	8910	8930	8930	8910	171
328	20250314	150800	495917575	8930	8930	8930	8920	211
329	20250314	150700	494035345	8920	8920	8930	8920	318
330	20250314	150600	491198135	8920	8920	8920	8920	1
331	20250314	150500	491189215	8920	8900	8930	8900	225
332	20250314	150400	489184995	8910	8930	8930	8910	820
333	20250314	150300	481877795	8940	8940	8940	8940	0
334	20250314	150200	481877795	8940	8920	8940	8920	140
335	20250314	150100	480626575	8920	8930	8930	8920	82
336	20250314	150000	479894445	8950	8950	8950	8950	0
337	20250314	145900	479894445	8950	8930	8950	8930	513
338	20250314	145800	475313115	8930	8930	8930	8930	0
339	20250314	145700	475313115	8930	8900	8930	8900	886
340	20250314	145600	467411325	8900	8890	8900	8890	25
341	20250314	145500	467189055	8910	8910	8910	8910	1
342	20250314	145400	467180145	8900	8900	8900	8900	100
343	20250314	145300	466290145	8910	8900	8910	8880	476
344	20250314	145200	462061675	8910	8910	8910	8910	0
345	20250314	145100	462061675	8910	8910	8910	8910	0
346	20250314	145000	462061675	8910	8910	8910	8910	0
347	20250314	144900	462061675	8910	8910	8910	8910	0
348	20250314	144800	462061675	8910	8880	8910	8870	718
349	20250314	144700	455685045	8890	8880	8890	8880	27
350	20250314	144600	455445055	8910	8910	8910	8910	0
351	20250314	144500	455445055	8910	8910	8910	8910	0
352	20250314	144400	455445055	8910	8910	8910	8910	0
353	20250314	144300	455445055	8910	8880	8910	8880	187
354	20250314	144200	453784465	8880	8870	8880	8870	195
355	20250314	144100	452054805	8880	8920	8920	8880	4
356	20250314	144000	452019245	8920	8920	8920	8880	102
357	20250314	143900	451113405	8880	8880	8880	8880	1
358	20250314	143800	451104525	8930	8930	8930	8930	0
359	20250314	143700	451104525	8930	8900	8930	8900	434
360	20250314	143600	447241895	8900	8900	8900	8900	1
361	20250314	143500	447232995	8870	8870	8870	8870	203
362	20250314	143400	445432385	8930	8930	8930	8930	0
363	20250314	143300	445432385	8930	8890	8930	8890	2
364	20250314	143200	445414565	8940	8890	8940	8890	47
365	20250314	143100	444996355	8890	8890	8890	8890	20
366	20250314	143000	444818555	8890	8860	8890	8860	81
367	20250314	142900	444099845	8880	8860	8890	8860	237
368	20250314	142800	441999975	8890	8890	8890	8890	0
369	20250314	142700	441999975	8890	8890	8890	8890	0
370	20250314	142600	441999975	8890	8890	8890	8890	4
371	20250314	142500	441964415	8890	8880	8890	8880	3
372	20250314	142400	441937755	8840	8850	8890	8830	1643
373	20250314	142300	427406285	8900	8850	8900	8850	42
374	20250314	142200	427033775	8870	8870	8880	8840	5317
375	20250314	142100	379964335	8870	8920	8960	8870	356
376	20250314	142000	376794030	9000	8820	9110	8820	14728
377	20250314	141900	244660730	8830	8830	8830	8830	71
378	20250314	141800	244033800	8840	8840	8840	8840	0
379	20250314	141700	244033800	8840	8840	8840	8840	20
380	20250314	141600	243857000	8830	8830	8830	8830	0
381	20250314	141500	243857000	8830	8840	8840	8830	2
382	20250314	141400	243839330	8850	8850	8850	8850	0
383	20250314	141300	243839330	8850	8850	8850	8850	0
384	20250314	141200	243839330	8850	8850	8850	8850	0
385	20250314	141100	243839330	8850	8850	8850	8850	0
386	20250314	141000	243839330	8850	8850	8850	8850	1
387	20250314	140900	243830480	8820	8820	8820	8820	0
388	20250314	140800	243830480	8820	8840	8860	8820	202
389	20250314	140700	242046110	8860	8860	8860	8860	0
390	20250314	140600	242046110	8860	8860	8860	8860	0
391	20250314	140500	242046110	8860	8860	8860	8860	4
392	20250314	140400	242010670	8850	8850	8850	8850	21
393	20250314	140300	241824820	8860	8860	8860	8860	0
394	20250314	140200	241824820	8860	8860	8860	8860	0
395	20250314	140100	241824820	8860	8860	8860	8860	0
396	20250314	140000	241824820	8860	8860	8860	8860	1
397	20250314	135900	241815960	8860	8860	8860	8860	0
398	20250314	135800	241815960	8860	8860	8860	8860	0
399	20250314	135700	241815960	8860	8860	8860	8860	0
400	20250314	135600	241815960	8860	8860	8860	8860	1
401	20250314	135500	241807100	8860	8840	8860	8840	9
402	20250314	135400	241727520	8860	8850	8860	8850	105
403	20250314	135300	240798220	8850	8850	8850	8850	0
404	20250314	135200	240798220	8850	8850	8850	8850	0
405	20250314	135100	240798220	8850	8850	8850	8850	0
406	20250314	135000	240798220	8850	8850	8850	8850	1
407	20250314	134900	240789370	8830	8820	8850	8820	575
408	20250314	134800	235716540	8830	8840	8840	8830	351
409	20250314	134700	232617200	8850	8850	8850	8850	0
410	20250314	134600	232617200	8850	8850	8850	8850	4
411	20250314	134500	232581800	8830	8830	8830	8830	0
412	20250314	134400	232581800	8830	8840	8840	8830	5
413	20250314	134300	232537640	8860	8860	8860	8860	0
414	20250314	134200	232537640	8860	8860	8860	8860	0
415	20250314	134100	232537640	8860	8860	8860	8860	0
416	20250314	134000	232537640	8860	8860	8860	8860	1
417	20250314	133900	232528780	8830	8830	8830	8830	1
418	20250314	133800	232519950	8870	8870	8870	8870	0
419	20250314	133700	232519950	8870	8870	8870	8870	5
420	20250314	133600	232475600	8870	8870	8870	8870	2
421	20250314	133500	232457860	8870	8870	8870	8870	0
422	20250314	133400	232457860	8870	8870	8870	8870	1
423	20250314	133300	232448990	8830	8870	8870	8830	38
424	20250314	133200	232113050	8870	8870	8870	8870	0
425	20250314	133100	232113050	8870	8870	8870	8870	0
426	20250314	133000	232113050	8870	8870	8870	8870	0
427	20250314	132900	232113050	8870	8870	8870	8870	0
428	20250314	132800	232113050	8870	8870	8870	8870	19
429	20250314	132700	231944520	8860	8830	8860	8830	1852
430	20250314	132600	215553880	8850	8850	8850	8850	0
431	20250314	132500	215553880	8850	8850	8850	8850	0
432	20250314	132400	215553880	8850	8850	8850	8850	1
433	20250314	132300	215545030	8830	8830	8830	8830	0
434	20250314	132200	215545030	8830	8830	8830	8830	5
435	20250314	132100	215500880	8850	8850	8850	8850	0
436	20250314	132000	215500880	8850	8850	8850	8850	0
437	20250314	131900	215500880	8850	8820	8850	8820	11
438	20250314	131800	215403830	8850	8850	8850	8850	0
439	20250314	131700	215403830	8850	8850	8850	8850	0
440	20250314	131600	215403830	8850	8830	8850	8830	150
441	20250314	131500	214079310	8820	8820	8820	8820	0
442	20250314	131400	214079310	8820	8820	8820	8820	0
443	20250314	131300	214079310	8820	8820	8820	8820	0
444	20250314	131200	214079310	8820	8820	8830	8820	147
445	20250314	131100	212782660	8820	8830	8830	8820	54
446	20250314	131000	212306280	8830	8830	8830	8830	0
447	20250314	130900	212306280	8830	8830	8830	8830	4
448	20250314	130800	212270960	8820	8820	8820	8820	1
449	20250314	130700	212262140	8820	8820	8820	8820	167
450	20250314	130600	210789200	8840	8840	8840	8840	0
451	20250314	130500	210789200	8840	8840	8840	8840	0
452	20250314	130400	210789200	8840	8840	8840	8840	0
453	20250314	130300	210789200	8840	8840	8840	8840	0
454	20250314	130200	210789200	8840	8840	8840	8840	0
455	20250314	130100	210789200	8840	8840	8840	8840	0
456	20250314	130000	210789200	8840	8840	8840	8840	0
457	20250314	125900	210789200	8840	8840	8840	8840	0
458	20250314	125800	210789200	8840	8840	8840	8840	0
459	20250314	125700	210789200	8840	8840	8840	8840	0
460	20250314	125600	210789200	8840	8840	8840	8840	0
461	20250314	125500	210789200	8840	8840	8840	8840	0
462	20250314	125400	210789200	8840	8840	8840	8840	56
463	20250314	125300	210294160	8850	8850	8850	8850	0
464	20250314	125200	210294160	8850	8850	8850	8850	1
465	20250314	125100	210285310	8850	8850	8850	8850	1
466	20250314	125000	210276460	8840	8840	8840	8840	8
467	20250314	124900	210205740	8840	8830	8840	8830	344
468	20250314	124800	207168210	8840	8840	8840	8840	0
469	20250314	124700	207168210	8840	8840	8840	8840	9
470	20250314	124600	207088650	8830	8830	8830	8830	0
471	20250314	124500	207088650	8830	8830	8830	8830	0
472	20250314	124400	207088650	8830	8830	8830	8830	0
473	20250314	124300	207088650	8830	8830	8830	8830	0
474	20250314	124200	207088650	8830	8830	8830	8830	0
475	20250314	124100	207088650	8830	8840	8840	8830	87
476	20250314	124000	206319620	8840	8840	8840	8840	0
477	20250314	123900	206319620	8840	8840	8840	8840	0
478	20250314	123800	206319620	8840	8840	8840	8840	8
479	20250314	123700	206248900	8840	8840	8840	8840	1
480	20250314	123600	206240060	8840	8840	8840	8840	1
481	20250314	123500	206231220	8840	8840	8840	8840	1
482	20250314	123400	206222380	8840	8840	8840	8840	0
483	20250314	123300	206222380	8840	8840	8840	8840	0
484	20250314	123200	206222380	8840	8840	8840	8840	0
485	20250314	123100	206222380	8840	8840	8840	8840	0
486	20250314	123000	206222380	8840	8840	8840	8840	0
487	20250314	122900	206222380	8840	8840	8840	8840	0
488	20250314	122800	206222380	8840	8840	8840	8840	0
489	20250314	122700	206222380	8840	8840	8840	8840	0
490	20250314	122600	206222380	8840	8840	8840	8840	4
491	20250314	122500	206187020	8840	8840	8840	8840	1
492	20250314	122400	206178180	8860	8860	8860	8860	0
493	20250314	122300	206178180	8860	8860	8860	8860	0
494	20250314	122200	206178180	8860	8860	8860	8860	0
495	20250314	122100	206178180	8860	8860	8860	8860	0
496	20250314	122000	206178180	8860	8860	8860	8860	0
497	20250314	121900	206178180	8860	8860	8860	8860	0
498	20250314	121800	206178180	8860	8860	8860	8860	0
499	20250314	121700	206178180	8860	8860	8860	8860	0
500	20250314	121600	206178180	8860	8850	8860	8830	60
501	20250314	121500	205648220	8860	8860	8860	8860	0
502	20250314	121400	205648220	8860	8860	8860	8860	0
503	20250314	121300	205648220	8860	8860	8860	8860	0
504	20250314	121200	205648220	8860	8860	8860	8860	0
505	20250314	121100	205648220	8860	8860	8860	8860	0
506	20250314	121000	205648220	8860	8860	8860	8860	0
507	20250314	120900	205648220	8860	8860	8860	8860	1
508	20250314	120800	205639360	8840	8860	8860	8840	11
509	20250314	120700	205541920	8820	8820	8820	8820	5
510	20250314	120600	205497820	8820	8850	8850	8820	240
511	20250314	120500	203377920	8850	8850	8850	8850	100
512	20250314	120400	202492920	8850	8850	8850	8850	173
513	20250314	120300	200961870	8870	8870	8870	8870	0
514	20250314	120200	200961870	8870	8870	8870	8870	1
515	20250314	120100	200953000	8850	8850	8850	8850	225
516	20250314	120000	198961750	8860	8860	8860	8860	10
517	20250314	115900	198873150	8860	8860	8860	8860	0
518	20250314	115800	198873150	8860	8860	8860	8860	0
519	20250314	115700	198873150	8860	8860	8860	8860	0
520	20250314	115600	198873150	8860	8860	8860	8860	0
521	20250314	115500	198873150	8860	8860	8860	8860	98
522	20250314	115400	198004870	8860	8860	8860	8860	0
523	20250314	115300	198004870	8860	8860	8860	8860	77
524	20250314	115200	197322650	8860	8850	8860	8850	21
525	20250314	115100	197136790	8830	8830	8830	8830	0
526	20250314	115000	197136790	8830	8830	8860	8830	3
527	20250314	114900	197110270	8830	8830	8830	8830	0
528	20250314	114800	197110270	8830	8850	8850	8830	7
529	20250314	114700	197048360	8840	8840	8840	8840	143
530	20250314	114600	195784240	8870	8870	8870	8870	0
531	20250314	114500	195784240	8870	8870	8870	8870	0
532	20250314	114400	195784240	8870	8870	8870	8870	0
533	20250314	114300	195784240	8870	8840	8870	8840	18
534	20250314	114200	195624850	8840	8870	8870	8840	50
535	20250314	114100	195182820	8840	8850	8850	8840	180
536	20250314	114000	193590830	8850	8850	8850	8850	87
537	20250314	113900	192820880	8870	8870	8870	8870	0
538	20250314	113800	192820880	8870	8870	8870	8870	0
539	20250314	113700	192820880	8870	8870	8870	8870	0
540	20250314	113600	192820880	8870	8870	8870	8870	0
541	20250314	113500	192820880	8870	8870	8870	8870	0
542	20250314	113400	192820880	8870	8870	8870	8870	0
543	20250314	113300	192820880	8870	8870	8870	8870	0
544	20250314	113200	192820880	8870	8870	8870	8870	0
545	20250314	113100	192820880	8870	8870	8870	8870	0
546	20250314	113000	192820880	8870	8870	8870	8870	0
547	20250314	112900	192820880	8870	8870	8870	8870	1
548	20250314	112800	192812010	8840	8840	8840	8840	1
549	20250314	112700	192803170	8870	8870	8870	8870	0
550	20250314	112600	192803170	8870	8870	8870	8870	1
551	20250314	112500	192794300	8840	8860	8860	8840	230
552	20250314	112400	190761070	8870	8870	8870	8870	0
553	20250314	112300	190761070	8870	8870	8870	8870	0
554	20250314	112200	190761070	8870	8870	8870	8870	10
555	20250314	112100	190672370	8870	8870	8870	8870	0
556	20250314	112000	190672370	8870	8870	8870	8870	0
557	20250314	111900	190672370	8870	8870	8870	8870	1
558	20250314	111800	190663500	8860	8860	8860	8860	1
559	20250314	111700	190654640	8850	8850	8850	8850	7
560	20250314	111600	190592690	8890	8890	8890	8890	13
561	20250314	111500	190477120	8900	8900	8900	8900	0
562	20250314	111400	190477120	8900	8900	8900	8900	10
563	20250314	111300	190388120	8900	8900	8900	8900	0
564	20250314	111200	190388120	8900	8900	8900	8900	0
565	20250314	111100	190388120	8900	8900	8900	8900	20
566	20250314	111000	190210120	8900	8900	8900	8900	60
567	20250314	110900	189676120	8850	8850	8850	8850	75
568	20250314	110800	189012370	8840	8840	8840	8840	0
569	20250314	110700	189012370	8840	8840	8840	8840	0
570	20250314	110600	189012370	8840	8840	8840	8840	0
571	20250314	110500	189012370	8840	8840	8840	8840	1
572	20250314	110400	189003530	8900	8900	8900	8900	0
573	20250314	110300	189003530	8900	8850	8900	8850	236
574	20250314	110200	186914720	8850	8880	8880	8850	4
575	20250314	110100	186879260	8900	8900	8900	8900	5
576	20250314	110000	186834760	8910	8910	8910	8910	0
577	20250314	105900	186834760	8910	8910	8910	8910	0
578	20250314	105800	186834760	8910	8910	8910	8910	27
579	20250314	105700	186594190	8910	8910	8910	8910	0
580	20250314	105600	186594190	8910	8910	8910	8910	3
581	20250314	105500	186567460	8890	8890	8900	8880	355
582	20250314	105400	183409530	8890	8890	8890	8890	1
583	20250314	105300	183400640	8850	8850	8850	8850	0
584	20250314	105200	183400640	8850	8860	8860	8850	79
585	20250314	105100	182700710	8960	8850	8960	8850	5710
586	20250314	105000	131863820	8820	8820	8820	8820	325
587	20250314	104900	128997320	8820	8830	8830	8820	860
588	20250314	104800	121412110	8820	8820	8820	8820	0
589	20250314	104700	121412110	8820	8820	8820	8820	0
590	20250314	104600	121412110	8820	8820	8820	8820	10
591	20250314	104500	121323910	8820	8820	8820	8820	10
592	20250314	104400	121235710	8850	8850	8850	8850	0
593	20250314	104300	121235710	8850	8820	8850	8820	2
594	20250314	104200	121218040	8850	8850	8850	8850	0
595	20250314	104100	121218040	8850	8850	8850	8850	0
596	20250314	104000	121218040	8850	8850	8850	8850	0
597	20250314	103900	121218040	8850	8850	8850	8850	1
598	20250314	103800	121209190	8850	8850	8850	8850	2
599	20250314	103700	121191490	8870	8870	8870	8870	0
600	20250314	103600	121191490	8870	8870	8870	8870	0
601	20250314	103500	121191490	8870	8870	8870	8870	0
602	20250314	103400	121191490	8870	8870	8870	8870	1
603	20250314	103300	121182620	8870	8870	8870	8870	0
604	20250314	103200	121182620	8870	8820	8870	8820	2
605	20250314	103100	121164930	8820	8820	8820	8820	75
606	20250314	103000	120503430	8870	8870	8870	8870	0
607	20250314	102900	120503430	8870	8830	8870	8830	101
608	20250314	102800	119611560	8870	8870	8870	8870	0
609	20250314	102700	119611560	8870	8870	8870	8870	1
610	20250314	102600	119602690	8820	8820	8820	8820	10
611	20250314	102500	119514490	8870	8850	8870	8850	22
612	20250314	102400	119319550	8850	8850	8850	8850	0
613	20250314	102300	119319550	8850	8850	8850	8850	0
614	20250314	102200	119319550	8850	8850	8850	8850	300
615	20250314	102100	116664550	8850	8850	8850	8850	1
616	20250314	102000	116655700	8850	8850	8850	8850	1
617	20250314	101900	116646850	8810	8810	8810	8810	284
618	20250314	101800	114144810	8820	8850	8850	8820	101
619	20250314	101700	113253960	8830	8830	8830	8830	367
620	20250314	101600	110013350	8830	8830	8830	8830	17
621	20250314	101500	109863240	8830	8840	8850	8830	610
622	20250314	101400	104472320	8850	8850	8850	8850	0
623	20250314	101300	104472320	8850	8850	8850	8850	0
624	20250314	101200	104472320	8850	8850	8850	8850	5
625	20250314	101100	104428070	8860	8860	8860	8860	200
626	20250314	101000	102656070	8870	8870	8870	8870	20
627	20250314	100900	102478670	8840	8850	8850	8840	987
628	20250314	100800	93749270	8840	8850	8850	8840	122
629	20250314	100700	92670780	8880	8870	8880	8870	6
630	20250314	100600	92617540	8850	8850	8850	8850	0
631	20250314	100500	92617540	8850	8860	8870	8850	364
632	20250314	100400	89390540	8870	8870	8870	8870	0
633	20250314	100300	89390540	8870	8850	8870	8850	41
634	20250314	100200	89027670	8850	8850	8850	8850	2
635	20250314	100100	89009970	8850	8850	8850	8850	1
636	20250314	100000	89001120	8870	8870	8870	8870	50
637	20250314	095900	88557620	8870	8870	8870	8870	50
638	20250314	095800	88114120	8860	8860	8860	8860	42
639	20250314	095700	87742000	8860	8860	8860	8860	106
640	20250314	095600	86802840	8860	8860	8860	8860	0
641	20250314	095500	86802840	8860	8860	8860	8860	0
642	20250314	095400	86802840	8860	8860	8860	8860	1
643	20250314	095300	86793980	8840	8860	8860	8840	5
644	20250314	095200	86749720	8840	8840	8840	8840	3
645	20250314	095100	86723200	8860	8850	8860	8850	182
646	20250314	095000	85110690	8840	8850	8860	8830	44
647	20250314	094900	84721860	8850	8850	8850	8850	2
648	20250314	094800	84704160	8840	8830	8860	8830	8
649	20250314	094700	84633420	8860	8820	8860	8820	181
650	20250314	094600	83034030	8820	8860	8860	8820	15
651	20250314	094500	82901530	8860	8850	8860	8810	378
652	20250314	094400	79556360	8810	8840	8850	8800	16
653	20250314	094300	79415410	8800	8800	8800	8800	24
654	20250314	094200	79204210	8830	8780	8830	8780	24
655	20250314	094100	78993200	8840	8810	8840	8770	1167
656	20250314	094000	68694440	8770	8770	8770	8770	0
657	20250314	093900	68694440	8770	8820	8820	8770	272
658	20250314	093800	66295770	8820	8820	8820	8820	966
659	20250314	093700	57775650	8760	8760	8760	8760	206
660	20250314	093600	55971090	8830	8820	8830	8820	9
661	20250314	093500	55891700	8810	8810	8810	8810	124
662	20250314	093400	54799260	8750	8750	8750	8750	0
663	20250314	093300	54799260	8750	8750	8750	8750	0
664	20250314	093200	54799260	8750	8760	8760	8750	500
665	20250314	093100	50422420	8820	8820	8820	8820	1
666	20250314	093000	50413600	8820	8820	8820	8820	1
667	20250314	092900	50404780	8820	8820	8820	8820	0
668	20250314	092800	50404780	8820	8820	8820	8820	4
669	20250314	092700	50369500	8820	8780	8820	8760	9
670	20250314	092600	50290230	8800	8800	8800	8800	1
671	20250314	092500	50281430	8800	8810	8810	8800	2
672	20250314	092400	50263820	8820	8820	8820	8820	0
673	20250314	092300	50263820	8820	8830	8830	8790	41
674	20250314	092200	49903360	8830	8810	8830	8810	4
675	20250314	092100	49868080	8810	8750	8810	8750	64
676	20250314	092000	49305900	8750	8780	8780	8750	158
677	20250314	091900	47921590	8800	8790	8800	8790	11
678	20250314	091800	47824800	8790	8790	8790	8790	0
679	20250314	091700	47824800	8790	8770	8790	8760	101
680	20250314	091600	46939820	8760	8760	8760	8760	79
681	20250314	091500	46247780	8760	8760	8760	8760	0
682	20250314	091400	46247780	8760	8760	8760	8760	28
683	20250314	091300	46002500	8830	8820	8830	8810	42
684	20250314	091200	45632240	8810	8770	8810	8770	689
685	20250314	091100	39562710	8770	8780	8780	8770	338
686	20250314	091000	36598100	8820	8820	8820	8820	0
687	20250314	090900	36598100	8820	8820	8820	8820	2
688	20250314	090800	36580460	8820	8790	8820	8790	502
689	20250314	090700	32152850	8800	8830	8850	8800	4
690	20250314	090600	32117570	8850	8850	8850	8850	500
691	20250314	090500	27692570	8850	8850	8850	8850	0
692	20250314	090400	27692570	8850	8740	8850	8740	7
693	20250314	090300	27630860	8730	8740	8890	8730	1768
694	20250314	090200	12103450	8770	8770	8770	8770	388
695	20250314	090100	8700690	8770	8780	8780	8770	109
696	20250314	090000	7744740	8780	8700	8790	8700	890