KissMeData/121440/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	202200	4847545666	4000	4000	4000	4000	7714
3	20250314	202100	4847545666	4000	4000	4000	4000	0
4	20250314	202000	4847545666	4000	4000	4000	4000	0
5	20250314	201900	4847545666	4000	4000	4000	4000	0
6	20250314	201800	4847545666	4000	4000	4000	4000	0
7	20250314	201700	4847545666	4000	4000	4000	4000	0
8	20250314	201600	4847545666	4000	4000	4000	4000	0
9	20250314	201500	4847545666	4000	4000	4000	4000	0
10	20250314	201400	4847545666	4000	4000	4000	4000	0
11	20250314	201300	4847545666	4000	4000	4000	4000	0
12	20250314	201200	4847545666	4000	4000	4000	4000	0
13	20250314	201100	4847545666	4000	4000	4000	4000	0
14	20250314	201000	4847545666	4000	4000	4000	4000	0
15	20250314	200900	4847545666	4000	4000	4000	4000	0
16	20250314	200800	4847545666	4000	4000	4000	4000	0
17	20250314	200700	4847545666	4000	4000	4000	4000	0
18	20250314	200600	4847545666	4000	4000	4000	4000	0
19	20250314	200500	4847545666	4000	4000	4000	4000	0
20	20250314	200400	4847545666	4000	4000	4000	4000	0
21	20250314	200300	4847545666	4000	4000	4000	4000	0
22	20250314	200200	4847545666	4000	4000	4000	4000	0
23	20250314	200100	4847545666	4000	4000	4000	4000	0
24	20250314	200000	4847545666	4000	4000	4000	4000	0
25	20250314	195900	4847545666	4000	4000	4000	4000	0
26	20250314	195800	4847545666	4000	4000	4000	4000	0
27	20250314	195700	4847545666	4000	4000	4000	4000	0
28	20250314	195600	4847545666	4000	4000	4000	4000	0
29	20250314	195500	4847545666	4000	4000	4000	4000	0
30	20250314	195400	4847545666	4000	4000	4000	4000	0
31	20250314	195300	4847545666	4000	4000	4000	4000	0
32	20250314	195200	4847545666	4000	4000	4000	4000	7714
33	20250314	195100	4847545666	4000	4000	4000	4000	0
34	20250314	195000	4847545666	4000	4000	4000	4000	0
35	20250314	194900	4847545666	4000	4000	4000	4000	0
36	20250314	194800	4847545666	4000	4000	4000	4000	0
37	20250314	194700	4847545666	4000	4000	4000	4000	0
38	20250314	194600	4847545666	4000	4000	4000	4000	0
39	20250314	194500	4847545666	4000	4000	4000	4000	0
40	20250314	194400	4847545666	4000	4000	4000	4000	0
41	20250314	194300	4847545666	4000	4000	4000	4000	0
42	20250314	194200	4847545666	4000	4000	4000	4000	0
43	20250314	194100	4847545666	4000	4000	4000	4000	0
44	20250314	194000	4847545666	4000	4000	4000	4000	0
45	20250314	193900	4847545666	4000	4000	4000	4000	0
46	20250314	193800	4847545666	4000	4000	4000	4000	0
47	20250314	193700	4847545666	4000	4000	4000	4000	0
48	20250314	193600	4847545666	4000	4000	4000	4000	0
49	20250314	193500	4847545666	4000	4000	4000	4000	0
50	20250314	193400	4847545666	4000	4000	4000	4000	0
51	20250314	193300	4847545666	4000	4000	4000	4000	0
52	20250314	193200	4847545666	4000	4000	4000	4000	0
53	20250314	193100	4847545666	4000	4000	4000	4000	0
54	20250314	193000	4847545666	4000	4000	4000	4000	0
55	20250314	192900	4847545666	4000	4000	4000	4000	0
56	20250314	192800	4847545666	4000	4000	4000	4000	0
57	20250314	192700	4847545666	4000	4000	4000	4000	0
58	20250314	192600	4847545666	4000	4000	4000	4000	0
59	20250314	192500	4847545666	4000	4000	4000	4000	0
60	20250314	192400	4847545666	4000	4000	4000	4000	0
61	20250314	192300	4847545666	4000	4000	4000	4000	0
62	20250314	192200	4847545666	4000	4000	4000	4000	7714
63	20250314	192100	4847545666	4000	4000	4000	4000	0
64	20250314	192000	4847545666	4000	4000	4000	4000	0
65	20250314	191900	4847545666	4000	4000	4000	4000	0
66	20250314	191800	4847545666	4000	4000	4000	4000	0
67	20250314	191700	4847545666	4000	4000	4000	4000	0
68	20250314	191600	4847545666	4000	4000	4000	4000	0
69	20250314	191500	4847545666	4000	4000	4000	4000	0
70	20250314	191400	4847545666	4000	4000	4000	4000	0
71	20250314	191300	4847545666	4000	4000	4000	4000	0
72	20250314	191200	4847545666	4000	4000	4000	4000	0
73	20250314	191100	4847545666	4000	4000	4000	4000	0
74	20250314	191000	4847545666	4000	4000	4000	4000	0
75	20250314	190900	4847545666	4000	4000	4000	4000	0
76	20250314	190800	4847545666	4000	4000	4000	4000	0
77	20250314	190700	4847545666	4000	4000	4000	4000	0
78	20250314	190600	4847545666	4000	4000	4000	4000	0
79	20250314	190500	4847545666	4000	4000	4000	4000	0
80	20250314	190400	4847545666	4000	4000	4000	4000	0
81	20250314	190300	4847545666	4000	4000	4000	4000	0
82	20250314	190200	4847545666	4000	4000	4000	4000	0
83	20250314	190100	4847545666	4000	4000	4000	4000	0
84	20250314	190000	4847545666	4000	4000	4000	4000	0
85	20250314	185900	4847545666	4000	4000	4000	4000	0
86	20250314	185800	4847545666	4000	4000	4000	4000	0
87	20250314	185700	4847545666	4000	4000	4000	4000	0
88	20250314	185600	4847545666	4000	4000	4000	4000	0
89	20250314	185500	4847545666	4000	4000	4000	4000	0
90	20250314	185400	4847545666	4000	4000	4000	4000	0
91	20250314	185300	4847545666	4000	4000	4000	4000	0
92	20250314	185200	4847545666	4000	4000	4000	4000	7714
93	20250314	185100	4847545666	4000	4000	4000	4000	0
94	20250314	185000	4847545666	4000	4000	4000	4000	0
95	20250314	184900	4847545666	4000	4000	4000	4000	0
96	20250314	184800	4847545666	4000	4000	4000	4000	0
97	20250314	184700	4847545666	4000	4000	4000	4000	0
98	20250314	184600	4847545666	4000	4000	4000	4000	0
99	20250314	184500	4847545666	4000	4000	4000	4000	0
100	20250314	184400	4847545666	4000	4000	4000	4000	0
101	20250314	184300	4847545666	4000	4000	4000	4000	0
102	20250314	184200	4847545666	4000	4000	4000	4000	0
103	20250314	184100	4847545666	4000	4000	4000	4000	0
104	20250314	184000	4847545666	4000	4000	4000	4000	0
105	20250314	183900	4847545666	4000	4000	4000	4000	0
106	20250314	183800	4847545666	4000	4000	4000	4000	0
107	20250314	183700	4847545666	4000	4000	4000	4000	0
108	20250314	183600	4847545666	4000	4000	4000	4000	0
109	20250314	183500	4847545666	4000	4000	4000	4000	0
110	20250314	183400	4847545666	4000	4000	4000	4000	0
111	20250314	183300	4847545666	4000	4000	4000	4000	0
112	20250314	183200	4847545666	4000	4000	4000	4000	0
113	20250314	183100	4847545666	4000	4000	4000	4000	0
114	20250314	183000	4847545666	4000	4000	4000	4000	0
115	20250314	182900	4847545666	4000	4000	4000	4000	0
116	20250314	182800	4847545666	4000	4000	4000	4000	0
117	20250314	182700	4847545666	4000	4000	4000	4000	0
118	20250314	182600	4847545666	4000	4000	4000	4000	0
119	20250314	182500	4847545666	4000	4000	4000	4000	0
120	20250314	182400	4847545666	4000	4000	4000	4000	0
121	20250314	182300	4847545666	4000	4000	4000	4000	0
122	20250314	182200	4847545666	4000	4000	4000	4000	7714
123	20250314	182100	4847545666	4000	4000	4000	4000	0
124	20250314	182000	4847545666	4000	4000	4000	4000	0
125	20250314	181900	4847545666	4000	4000	4000	4000	0
126	20250314	181800	4847545666	4000	4000	4000	4000	0
127	20250314	181700	4847545666	4000	4000	4000	4000	0
128	20250314	181600	4847545666	4000	4000	4000	4000	0
129	20250314	181500	4847545666	4000	4000	4000	4000	0
130	20250314	181400	4847545666	4000	4000	4000	4000	0
131	20250314	181300	4847545666	4000	4000	4000	4000	0
132	20250314	181200	4847545666	4000	4000	4000	4000	0
133	20250314	181100	4847545666	4000	4000	4000	4000	0
134	20250314	181000	4847545666	4000	4000	4000	4000	0
135	20250314	180900	4847545666	4000	4000	4000	4000	0
136	20250314	180800	4847545666	4000	4000	4000	4000	0
137	20250314	180700	4847545666	4000	4000	4000	4000	0
138	20250314	180600	4847545666	4000	4000	4000	4000	0
139	20250314	180500	4847545666	4000	4000	4000	4000	0
140	20250314	180400	4847545666	4000	4000	4000	4000	0
141	20250314	180300	4847545666	4000	4000	4000	4000	0
142	20250314	180200	4847545666	4000	4000	4000	4000	0
143	20250314	180100	4847545666	4000	4000	4000	4000	0
144	20250314	180000	4847545666	4000	4000	4000	4000	0
145	20250314	175900	4847545666	4000	4000	4000	4000	0
146	20250314	175800	4847545666	4000	4000	4000	4000	0
147	20250314	175700	4847545666	4000	4000	4000	4000	0
148	20250314	175600	4847545666	4000	4000	4000	4000	0
149	20250314	175500	4847545666	4000	4000	4000	4000	0
150	20250314	175400	4847545666	4000	4000	4000	4000	0
151	20250314	175300	4847545666	4000	4000	4000	4000	0
152	20250314	175200	4847545666	4000	4000	4000	4000	7714
153	20250314	175100	4847545666	4000	4000	4000	4000	0
154	20250314	175000	4847545666	4000	4000	4000	4000	0
155	20250314	174900	4847545666	4000	4000	4000	4000	0
156	20250314	174800	4847545666	4000	4000	4000	4000	0
157	20250314	174700	4847545666	4000	4000	4000	4000	0
158	20250314	174600	4847545666	4000	4000	4000	4000	0
159	20250314	174500	4847545666	4000	4000	4000	4000	0
160	20250314	174400	4847545666	4000	4000	4000	4000	0
161	20250314	174300	4847545666	4000	4000	4000	4000	0
162	20250314	174200	4847545666	4000	4000	4000	4000	0
163	20250314	174100	4847545666	4000	4000	4000	4000	0
164	20250314	174000	4847545666	4000	4000	4000	4000	0
165	20250314	173900	4847545666	4000	4000	4000	4000	0
166	20250314	173800	4847545666	4000	4000	4000	4000	0
167	20250314	173700	4847545666	4000	4000	4000	4000	0
168	20250314	173600	4847545666	4000	4000	4000	4000	0
169	20250314	173500	4847545666	4000	4000	4000	4000	0
170	20250314	173400	4847545666	4000	4000	4000	4000	0
171	20250314	173300	4847545666	4000	4000	4000	4000	0
172	20250314	173200	4847545666	4000	4000	4000	4000	0
173	20250314	173100	4847545666	4000	4000	4000	4000	0
174	20250314	173000	4847545666	4000	4000	4000	4000	0
175	20250314	172900	4847545666	4000	4000	4000	4000	0
176	20250314	172800	4847545666	4000	4000	4000	4000	0
177	20250314	172700	4847545666	4000	4000	4000	4000	0
178	20250314	172600	4847545666	4000	4000	4000	4000	0
179	20250314	172500	4847545666	4000	4000	4000	4000	0
180	20250314	172400	4847545666	4000	4000	4000	4000	0
181	20250314	172300	4847545666	4000	4000	4000	4000	0
182	20250314	172200	4847545666	4000	4000	4000	4000	7714
183	20250314	172100	4847545666	4000	4000	4000	4000	0
184	20250314	172000	4847545666	4000	4000	4000	4000	0
185	20250314	171900	4847545666	4000	4000	4000	4000	0
186	20250314	171800	4847545666	4000	4000	4000	4000	0
187	20250314	171700	4847545666	4000	4000	4000	4000	0
188	20250314	171600	4847545666	4000	4000	4000	4000	0
189	20250314	171500	4847545666	4000	4000	4000	4000	0
190	20250314	171400	4847545666	4000	4000	4000	4000	0
191	20250314	171300	4847545666	4000	4000	4000	4000	0
192	20250314	171200	4847545666	4000	4000	4000	4000	0
193	20250314	171100	4847545666	4000	4000	4000	4000	0
194	20250314	171000	4847545666	4000	4000	4000	4000	0
195	20250314	170900	4847545666	4000	4000	4000	4000	0
196	20250314	170800	4847545666	4000	4000	4000	4000	0
197	20250314	170700	4847545666	4000	4000	4000	4000	0
198	20250314	170600	4847545666	4000	4000	4000	4000	0
199	20250314	170500	4847545666	4000	4000	4000	4000	0
200	20250314	170400	4847545666	4000	4000	4000	4000	0
201	20250314	170300	4847545666	4000	4000	4000	4000	0
202	20250314	170200	4847545666	4000	4000	4000	4000	0
203	20250314	170100	4847545666	4000	4000	4000	4000	0
204	20250314	170000	4847545666	4000	4000	4000	4000	0
205	20250314	165900	4847545666	4000	4000	4000	4000	0
206	20250314	165800	4847545666	4000	4000	4000	4000	0
207	20250314	165700	4847545666	4000	4000	4000	4000	0
208	20250314	165600	4847545666	4000	4000	4000	4000	0
209	20250314	165500	4847545666	4000	4000	4000	4000	0
210	20250314	165400	4847545666	4000	4000	4000	4000	0
211	20250314	165300	4847545666	4000	4000	4000	4000	0
212	20250314	165200	4847545666	4000	4000	4000	4000	7714
213	20250314	165100	4847545666	4000	4000	4000	4000	0
214	20250314	165000	4847545666	4000	4000	4000	4000	0
215	20250314	164900	4847545666	4000	4000	4000	4000	0
216	20250314	164800	4847545666	4000	4000	4000	4000	0
217	20250314	164700	4847545666	4000	4000	4000	4000	0
218	20250314	164600	4847545666	4000	4000	4000	4000	0
219	20250314	164500	4847545666	4000	4000	4000	4000	0
220	20250314	164400	4847545666	4000	4000	4000	4000	0
221	20250314	164300	4847545666	4000	4000	4000	4000	0
222	20250314	164200	4847545666	4000	4000	4000	4000	0
223	20250314	164100	4847545666	4000	4000	4000	4000	0
224	20250314	164000	4847545666	4000	4000	4000	4000	0
225	20250314	163900	4847545666	4000	4000	4000	4000	0
226	20250314	163800	4847545666	4000	4000	4000	4000	0
227	20250314	163700	4847545666	4000	4000	4000	4000	0
228	20250314	163600	4847545666	4000	4000	4000	4000	0
229	20250314	163500	4847545666	4000	4000	4000	4000	0
230	20250314	163400	4847545666	4000	4000	4000	4000	0
231	20250314	163300	4847545666	4000	4000	4000	4000	0
232	20250314	163200	4847545666	4000	4000	4000	4000	0
233	20250314	163100	4847545666	4000	4000	4000	4000	0
234	20250314	163000	4847545666	4000	4000	4000	4000	0
235	20250314	162900	4847545666	4000	4000	4000	4000	0
236	20250314	162800	4847545666	4000	4000	4000	4000	0
237	20250314	162700	4847545666	4000	4000	4000	4000	0
238	20250314	162600	4847545666	4000	4000	4000	4000	0
239	20250314	162500	4847545666	4000	4000	4000	4000	0
240	20250314	162400	4847545666	4000	4000	4000	4000	0
241	20250314	162300	4847545666	4000	4000	4000	4000	0
242	20250314	162200	4847545666	4000	4000	4000	4000	7714
243	20250314	162100	4847545666	4000	4000	4000	4000	0
244	20250314	162000	4847545666	4000	4000	4000	4000	0
245	20250314	161900	4847545666	4000	4000	4000	4000	0
246	20250314	161800	4847545666	4000	4000	4000	4000	0
247	20250314	161700	4847545666	4000	4000	4000	4000	0
248	20250314	161600	4847545666	4000	4000	4000	4000	0
249	20250314	161500	4847545666	4000	4000	4000	4000	0
250	20250314	161400	4847545666	4000	4000	4000	4000	0
251	20250314	161300	4847545666	4000	4000	4000	4000	0
252	20250314	161200	4847545666	4000	4000	4000	4000	0
253	20250314	161100	4847545666	4000	4000	4000	4000	0
254	20250314	161000	4847545666	4000	4000	4000	4000	0
255	20250314	160900	4847545666	4000	4000	4000	4000	0
256	20250314	160800	4847545666	4000	4000	4000	4000	0
257	20250314	160700	4847545666	4000	4000	4000	4000	0
258	20250314	160600	4847545666	4000	4000	4000	4000	0
259	20250314	160500	4847545666	4000	4000	4000	4000	0
260	20250314	160400	4847545666	4000	4000	4000	4000	0
261	20250314	160300	4847545666	4000	4000	4000	4000	0
262	20250314	160200	4847545666	4000	4000	4000	4000	0
263	20250314	160100	4847545666	4000	4000	4000	4000	0
264	20250314	160000	4847545666	4000	4000	4000	4000	0
265	20250314	155900	4847545666	4000	4000	4000	4000	0
266	20250314	155800	4847545666	4000	4000	4000	4000	0
267	20250314	155700	4847545666	4000	4000	4000	4000	0
268	20250314	155600	4847545666	4000	4000	4000	4000	0
269	20250314	155500	4847545666	4000	4000	4000	4000	0
270	20250314	155400	4847545666	4000	4000	4000	4000	0
271	20250314	155300	4847545666	4000	4000	4000	4000	0
272	20250314	155200	4847545666	4000	4000	4000	4000	7714
273	20250314	155100	4847545666	4000	4000	4000	4000	0
274	20250314	155000	4847545666	4000	4000	4000	4000	0
275	20250314	154900	4847545666	4000	4000	4000	4000	0
276	20250314	154800	4847545666	4000	4000	4000	4000	0
277	20250314	154700	4847545666	4000	4000	4000	4000	0
278	20250314	154600	4847545666	4000	4000	4000	4000	0
279	20250314	154500	4847545666	4000	4000	4000	4000	0
280	20250314	154400	4847545666	4000	4000	4000	4000	0
281	20250314	154300	4847545666	4000	4000	4000	4000	0
282	20250314	154200	4847545666	4000	4000	4000	4000	0
283	20250314	154100	4847545666	4000	4000	4000	4000	0
284	20250314	154000	4847545666	4000	4000	4000	4000	0
285	20250314	153900	4847545666	4000	4000	4000	4000	0
286	20250314	153800	4847545666	4000	4000	4000	4000	0
287	20250314	153700	4847545666	4000	4000	4000	4000	0
288	20250314	153600	4847545666	4000	4000	4000	4000	0
289	20250314	153500	4847545666	4000	4000	4000	4000	0
290	20250314	153400	4847545666	4000	4000	4000	4000	0
291	20250314	153300	4847545666	4000	4000	4000	4000	0
292	20250314	153200	4847545666	4000	4000	4000	4000	0
293	20250314	153100	4847545666	4000	4000	4000	4000	0
294	20250314	153000	4847545666	4000	4000	4000	4000	7714
295	20250314	152900	4816689666	4000	4000	4000	4000	0
296	20250314	152800	4816689666	4000	4000	4000	4000	0
297	20250314	152700	4816689666	4000	4000	4000	4000	0
298	20250314	152600	4816689666	4000	4000	4000	4000	0
299	20250314	152500	4816689666	4000	4000	4000	4000	0
300	20250314	152400	4816689666	4000	4000	4000	4000	0
301	20250314	152300	4816689666	4000	4000	4000	4000	0
302	20250314	152200	4816689666	4000	4000	4000	4000	0
303	20250314	152100	4816689666	4000	4000	4000	4000	0
304	20250314	152000	4816689666	4000	4000	4000	4000	0
305	20250314	151900	4816689666	4000	4010	4010	4000	2164
306	20250314	151800	4808013171	4000	4000	4005	3995	3902
307	20250314	151700	4792406916	4010	4010	4010	4010	33
308	20250314	151600	4792274586	4000	4000	4000	4000	0
309	20250314	151500	4792274586	4000	4005	4010	3995	4106
310	20250314	151400	4775849031	4005	4000	4015	4000	1539
311	20250314	151300	4769683246	4010	4000	4010	4000	1519
312	20250314	151200	4763596171	4010	4005	4010	4000	515
313	20250314	151100	4761533531	4005	4000	4005	4000	1614
314	20250314	151000	4755069466	3995	3995	4000	3995	108
315	20250314	150900	4754637481	4000	4000	4000	3995	550
316	20250314	150800	4752437536	3995	4000	4000	3995	106
317	20250314	150700	4752014031	4000	3995	4000	3995	180
318	20250314	150600	4751294081	3995	3990	3995	3990	1487
319	20250314	150500	4745353746	3990	3995	3995	3990	29
320	20250314	150400	4745237941	3990	4000	4000	3990	2662
321	20250314	150300	4734605661	4000	3990	4000	3990	870
322	20250314	150200	4731130056	3995	4000	4000	3990	1540
323	20250314	150100	4724974316	4000	4000	4000	4000	9
324	20250314	150000	4724938316	4005	4005	4010	4000	527
325	20250314	145900	4722826561	4000	4005	4005	4000	1045
326	20250314	145800	4718641511	4005	4010	4010	4005	2774
327	20250314	145700	4707524611	4010	4010	4010	4005	894
328	20250314	145600	4703939726	4005	4010	4010	4005	1010
329	20250314	145500	4699889676	4005	3995	4010	3995	2113
330	20250314	145400	4691424681	3990	3995	3995	3990	28
331	20250314	145300	4691312881	3995	3995	3995	3995	486
332	20250314	145200	4689371311	3995	3995	3995	3995	558
333	20250314	145100	4687142101	3995	4000	4000	3995	1534
334	20250314	145000	4681006271	3995	4000	4000	3995	544
335	20250314	144900	4678830491	4000	3990	4000	3990	120
336	20250314	144800	4678351146	4000	3995	4000	3990	134
337	20250314	144700	4677815641	3990	3990	3990	3985	587
338	20250314	144600	4675473576	3990	3990	3990	3985	1413
339	20250314	144500	4669835946	3990	3995	3995	3990	688
340	20250314	144400	4667090821	4000	3990	4000	3990	837
341	20250314	144300	4663747301	3990	3990	3990	3990	95
342	20250314	144200	4663368251	3985	3990	3990	3985	26
343	20250314	144100	4663264621	3990	3990	3990	3985	104
344	20250314	144000	4662849716	3985	3990	3990	3985	147
345	20250314	143900	4662263906	3995	3985	3995	3985	200
346	20250314	143800	4661466721	3990	3995	3995	3985	56
347	20250314	143700	4661243126	4000	3985	4000	3980	5091
348	20250314	143600	4640933601	3985	3985	3990	3985	60
349	20250314	143500	4640694496	3985	3985	3990	3985	693
350	20250314	143400	4637932786	3985	3980	3985	3980	51
351	20250314	143300	4637729666	3985	3985	3985	3980	107
352	20250314	143200	4637303716	3985	3980	3985	3980	73
353	20250314	143100	4637013076	3980	3980	3985	3980	699
354	20250314	143000	4634230021	3985	3990	3990	3980	7
355	20250314	142900	4634202126	3985	3985	3985	3985	712
356	20250314	142800	4631364806	3985	4000	4000	3985	3029
357	20250314	142700	4619277391	3995	4000	4000	3995	1220
358	20250314	142600	4614398466	4000	4000	4005	4000	23
359	20250314	142500	4614306411	4000	4000	4005	4000	118
360	20250314	142400	4613834371	4000	4000	4000	4000	29
361	20250314	142300	4613718371	4000	4000	4005	4000	137
362	20250314	142200	4613169906	4000	4000	4000	4000	13
363	20250314	142100	4613117906	4000	4000	4000	4000	44
364	20250314	142000	4612941906	4005	4005	4005	4005	1
365	20250314	141900	4612937901	4000	4000	4000	4000	438
366	20250314	141800	4611185901	4000	4002	4005	4000	204
367	20250314	141700	4610369366	4000	4000	4000	4000	21
368	20250314	141600	4610285366	4000	4000	4000	4000	287
369	20250314	141500	4609137366	4000	4000	4000	4000	9
370	20250314	141400	4609101366	4010	4012	4012	4010	137
371	20250314	141300	4608551972	4012	4010	4012	4010	51
372	20250314	141200	4608347420	4015	4010	4015	4010	77
373	20250314	141100	4608038360	4010	4010	4010	4010	35
374	20250314	141000	4607898010	4015	4005	4015	4005	1779
375	20250314	140900	4600764360	4010	4005	4010	4005	450
376	20250314	140800	4598962075	4000	4010	4010	4000	82
377	20250314	140700	4598633616	4010	4005	4010	4005	444
378	20250314	140600	4596853451	4005	4005	4005	4005	191
379	20250314	140500	4596088496	4010	4005	4010	4005	36
380	20250314	140400	4595944301	4002	4005	4005	4002	324
381	20250314	140300	4594646711	4005	4005	4005	4005	283
382	20250314	140200	4593513296	4005	4000	4010	4000	292
383	20250314	140100	4592343871	4000	3995	4000	3995	357
384	20250314	140000	4590915951	3990	4000	4000	3990	433
385	20250314	135900	4589187166	4000	3995	4000	3995	564
386	20250314	135800	4586931286	3995	3990	3995	3980	2692
387	20250314	135700	4576188166	3985	3990	3990	3985	198
388	20250314	135600	4575398416	3995	3985	3995	3985	1350
389	20250314	135500	4570018216	3985	3990	3990	3985	2970
390	20250314	135400	4558172311	3995	3990	3995	3990	49
391	20250314	135300	4557976736	4000	3995	4000	3995	18
392	20250314	135200	4557904821	4000	4000	4005	4000	3457
393	20250314	135100	4544076316	4000	3980	4000	3980	1342
394	20250314	135000	4538716376	3985	3980	3985	3980	1225
395	20250314	134900	4533838136	3975	3955	3980	3955	2843
396	20250314	134800	4522558246	3955	3965	3965	3955	8
397	20250314	134700	4522526596	3965	3965	3965	3955	1162
398	20250314	134600	4517929331	3965	3965	3965	3965	91
399	20250314	134500	4517568516	3965	3955	3970	3955	712
400	20250314	134400	4514746051	3950	3950	3955	3940	6327
401	20250314	134300	4489771661	3955	3955	3960	3950	54
402	20250314	134200	4489558126	3950	3955	3955	3950	2454
403	20250314	134100	4479857446	3955	3960	3960	3955	1440
404	20250314	134000	4474160741	3955	3970	3970	3955	5656
405	20250314	133900	4451759246	3980	3965	3980	3965	2176
406	20250314	133800	4443127086	3965	3995	3995	3965	11531
407	20250314	133700	4397236936	3990	4000	4000	3990	1212
408	20250314	133600	4392392681	4005	4000	4005	4000	405
409	20250314	133500	4390771421	4000	4000	4010	4000	1314
410	20250314	133400	4385512381	4000	4000	4015	3995	3525
411	20250314	133300	4371392976	4010	4035	4055	4000	13716
412	20250314	133200	4316218031	4055	4035	4055	4020	13002
413	20250314	133100	4263602261	4040	4030	4060	4030	8619
414	20250314	133000	4228708871	4040	4020	4040	4020	3937
415	20250314	132900	4212825211	4020	4015	4020	4010	196
416	20250314	132800	4212039236	4015	4020	4030	4015	156
417	20250314	132700	4211411071	4020	4020	4020	4020	11
418	20250314	132600	4211366851	4025	4025	4025	4015	130
419	20250314	132500	4210843956	4025	4000	4030	4000	3394
420	20250314	132400	4197216396	4010	4000	4010	4000	1955
421	20250314	132300	4189387716	4005	4000	4005	4000	475
422	20250314	132200	4187487711	3995	4000	4000	3995	405
423	20250314	132100	4185869681	3995	3995	3995	3995	10
424	20250314	132000	4185829731	4000	3995	4000	3990	1168
425	20250314	131900	4181163851	3995	3995	4000	3995	216
426	20250314	131800	4180300926	3995	3995	4000	3990	97
427	20250314	131700	4179913491	3990	3990	3990	3990	33
428	20250314	131600	4179781821	3995	3995	4000	3995	11
429	20250314	131500	4179737871	3995	3990	3995	3990	223
430	20250314	131400	4178847991	3990	4000	4000	3990	1207
431	20250314	131300	4174031956	4000	3990	4000	3990	286
432	20250314	131200	4172890551	3990	3990	3995	3990	21
433	20250314	131100	4172806756	3990	3990	3995	3990	81
434	20250314	131000	4172483561	3995	3995	3995	3990	61
435	20250314	130900	4172240071	3990	4000	4000	3990	54
436	20250314	130800	4172024326	4000	4000	4000	3990	1245
437	20250314	130700	4167047636	3995	3995	3995	3995	16
438	20250314	130600	4166983716	3995	3995	3995	3995	39
439	20250314	130500	4166827911	4000	4010	4010	3990	765
440	20250314	130400	4163771871	4015	4005	4015	4005	504
441	20250314	130300	4161752401	4000	4000	4000	4000	27
442	20250314	130200	4161644401	4000	3995	4005	3985	487
443	20250314	130100	4159700246	3995	4000	4000	3990	1063
444	20250314	130000	4155448811	4000	3990	4000	3990	516
445	20250314	125900	4153388851	3995	3990	3995	3990	39
446	20250314	125800	4153233216	4000	4015	4015	4000	851
447	20250314	125700	4149828376	4015	3985	4015	3985	2543
448	20250314	125600	4139644746	4000	3980	4000	3980	2022
449	20250314	125500	4131580776	3985	3980	3985	3980	38
450	20250314	125400	4131429406	3980	3975	3985	3975	25
451	20250314	125300	4131329961	3975	3975	3985	3975	179
452	20250314	125200	4130617676	3975	3975	3980	3975	89
453	20250314	125100	4130263896	3975	3975	3980	3975	22
454	20250314	125000	4130176441	3975	3980	3980	3975	1122
455	20250314	124900	4125716481	3975	3985	3985	3975	1274
456	20250314	124800	4120649281	3980	3985	3985	3980	258
457	20250314	124700	4119622426	3985	3975	3985	3975	1567
458	20250314	124600	4113385980	3977	3975	3977	3975	12
459	20250314	124500	4113338276	3975	3977	3977	3975	63
460	20250314	124400	4113087805	3977	3975	3977	3975	18
461	20250314	124300	4113016251	3980	3975	3980	3975	167
462	20250314	124200	4112352416	3980	3975	3980	3975	492
463	20250314	124100	4110396436	3975	3975	3975	3975	214
464	20250314	124000	4109545786	3975	3975	3980	3975	593
465	20250314	123900	4107188606	3975	3975	3975	3975	84
466	20250314	123800	4106854706	3975	3975	3975	3975	68
467	20250314	123700	4106584406	3975	3975	3975	3975	69
468	20250314	123600	4106310131	3975	3975	3975	3975	1737
469	20250314	123500	4099405556	3975	3980	3980	3975	204
470	20250314	123400	4098594641	3980	3980	3980	3980	19
471	20250314	123300	4098519021	3980	3990	3990	3980	702
472	20250314	123200	4095724981	3985	3990	3990	3985	127
473	20250314	123100	4095218301	3990	3990	3990	3990	113
474	20250314	123000	4094767431	3995	3990	3995	3990	5
475	20250314	122900	4094747476	4000	3980	4000	3980	1001
476	20250314	122800	4090748911	3985	3985	3985	3985	259
477	20250314	122700	4089716796	3970	3985	3985	3970	2862
478	20250314	122600	4078329281	3980	3985	3985	3980	79
479	20250314	122500	4078014631	3995	3985	3995	3980	88
480	20250314	122400	4077663516	3990	3995	3995	3985	74
481	20250314	122300	4077368551	3985	3985	3985	3985	1016
482	20250314	122200	4073319791	3985	4000	4000	3985	249
483	20250314	122100	4072326616	3995	3995	3995	3980	2313
484	20250314	122000	4063092711	3990	3985	3995	3985	903
485	20250314	121900	4059489496	3985	3965	3985	3965	1139
486	20250314	121800	4054956871	3970	3970	3975	3965	286
487	20250314	121700	4053822586	3960	3965	3965	3960	42
488	20250314	121600	4053656161	3960	3965	3965	3960	253
489	20250314	121500	4052654271	3965	3975	3975	3965	52
490	20250314	121400	4052448071	3975	3970	3975	3960	3501
491	20250314	121300	4038549111	3970	3960	3970	3960	1609
492	20250314	121200	4032165381	3955	3965	3975	3955	2013
493	20250314	121100	4024193906	3965	3970	3980	3965	1303
494	20250314	121000	4019008661	3965	3965	3965	3965	428
495	20250314	120900	4017311641	3965	3965	3970	3965	367
496	20250314	120800	4015856466	3970	3970	3970	3960	38
497	20250314	120700	4015705901	3970	3960	3970	3955	73
498	20250314	120600	4015416956	3955	3965	3965	3955	422
499	20250314	120500	4013746166	3965	3960	3965	3960	132
500	20250314	120400	4013222886	3975	3970	3980	3960	359
501	20250314	120300	4011800921	3975	3965	3985	3965	86
502	20250314	120200	4011459176	3965	3950	3965	3945	1557
503	20250314	120100	4005303366	3950	3950	3955	3945	2091
504	20250314	120000	3997050096	3955	3950	3955	3950	36
505	20250314	115900	3996907851	3955	3955	3955	3950	460
506	20250314	115800	3995090726	3955	3955	3955	3940	1336
507	20250314	115700	3989823326	3940	3945	3950	3935	2497
508	20250314	115600	3979984666	3950	3940	3950	3935	2742
509	20250314	115500	3969167676	3940	3945	3945	3935	6875
510	20250314	115400	3942092926	3945	3950	3950	3940	4267
511	20250314	115300	3925267926	3950	4030	4040	3940	37030
512	20250314	115200	3777677574	4040	4005	4040	3985	7326
513	20250314	115100	3748243084	4005	3980	4010	3970	4840
514	20250314	115000	3728893414	3980	3980	3980	3972	131
515	20250314	114900	3728372169	3965	3950	3965	3950	3926
516	20250314	114800	3712832674	3955	3955	3955	3950	450
517	20250314	114700	3711053999	3950	3950	3955	3950	3737
518	20250314	114600	3696274839	3955	3970	3970	3950	12979
519	20250314	114500	3644881759	3975	3980	3980	3975	3745
520	20250314	114400	3629989594	3980	3990	3990	3980	1205
521	20250314	114300	3625190109	3985	3985	3990	3985	97
522	20250314	114200	3624803559	3985	3985	3995	3985	1392
523	20250314	114100	3619253824	3985	3995	3995	3980	5000
524	20250314	114000	3599326339	3995	4005	4005	3995	1033
525	20250314	113900	3595196559	4005	4005	4005	4000	232
526	20250314	113800	3594267584	4005	4010	4010	4005	56
527	20250314	113700	3594043299	4000	4005	4005	4000	2335
528	20250314	113600	3584691794	4000	3995	4005	3995	851
529	20250314	113500	3581288054	4005	3990	4005	3985	1105
530	20250314	113400	3576878539	3990	4015	4015	3990	3977
531	20250314	113300	3560987434	4020	4025	4025	3995	17014
532	20250314	113200	3492812399	4025	4035	4035	4025	2394
533	20250314	113100	3483159813	4035	4040	4040	4025	4397
534	20250314	113000	3465433845	4040	4085	4095	4040	18193
535	20250314	112900	3391324395	4080	4035	4100	4030	42832
536	20250314	112800	3216941548	4030	4045	4045	4025	7359
537	20250314	112700	3187237148	4045	3995	4050	3995	10549
538	20250314	112600	3144787288	3990	3990	3990	3990	33
539	20250314	112500	3144655618	3990	4000	4000	3990	172
540	20250314	112400	3143969108	4000	3990	4005	3990	3386
541	20250314	112300	3130426313	3985	3985	4000	3985	6184
542	20250314	112200	3105706898	3985	3985	3990	3980	107
543	20250314	112100	3105280453	3980	3985	3985	3980	20
544	20250314	112000	3105200848	3980	3970	3980	3965	1607
545	20250314	111900	3098809513	3965	3975	3975	3965	60
546	20250314	111800	3098571543	3980	3980	3980	3980	3
547	20250314	111700	3098559603	3980	3975	3985	3970	552
548	20250314	111600	3096363508	3980	3985	3985	3980	250
549	20250314	111500	3095368393	3985	3995	4000	3985	1713
550	20250314	111400	3088536473	3990	4005	4015	3990	2833
551	20250314	111300	3077205518	4010	3985	4015	3985	11648
552	20250314	111200	3030624268	3985	3985	3985	3980	337
553	20250314	111100	3029281573	3985	3965	3990	3965	19140
554	20250314	111000	2953193138	3965	3935	3965	3935	7444
555	20250314	110900	2923834598	3935	3935	3940	3935	436
556	20250314	110800	2922118928	3935	3935	3935	3935	25
557	20250314	110700	2922020553	3935	3935	3940	3935	77
558	20250314	110600	2921717538	3935	3935	3935	3935	1036
559	20250314	110500	2917640878	3935	3935	3935	3935	57
560	20250314	110400	2917416583	3940	3955	3955	3935	50
561	20250314	110300	2917219378	3955	3915	3955	3915	3391
562	20250314	110200	2903905138	3915	3915	3915	3915	1978
563	20250314	110100	2896161268	3915	3920	3920	3915	1209
564	20250314	110000	2891426833	3920	3925	3925	3920	42
565	20250314	105900	2891262158	3930	3915	3930	3915	1162
566	20250314	105800	2886708418	3920	3920	3930	3920	2922
567	20250314	105700	2875249178	3910	3910	3915	3910	351
568	20250314	105600	2873876633	3915	3910	3915	3910	354
569	20250314	105500	2872492438	3915	3915	3915	3910	185
570	20250314	105400	2871768238	3910	3900	3910	3900	441
571	20250314	105300	2870046093	3900	3900	3900	3895	357
572	20250314	105200	2868653878	3900	3900	3900	3900	634
573	20250314	105100	2866181278	3900	3900	3900	3900	249
574	20250314	105000	2865210178	3900	3900	3900	3900	234
575	20250314	104900	2864297578	3900	3900	3900	3900	305
576	20250314	104800	2863108078	3900	3900	3900	3900	250
577	20250314	104700	2862133078	3900	3900	3900	3900	297
578	20250314	104600	2860974778	3900	3895	3900	3895	1949
579	20250314	104500	2853374638	3895	3895	3895	3895	920
580	20250314	104400	2849791238	3900	3900	3900	3895	716
581	20250314	104300	2846999003	3900	3900	3900	3895	1079
582	20250314	104200	2842791873	3900	3895	3900	3895	419
583	20250314	104100	2841158853	3895	3895	3895	3890	1560
584	20250314	104000	2835085123	3890	3905	3905	3890	7087
585	20250314	103900	2807456068	3905	3910	3910	3905	292
586	20250314	103800	2806315478	3910	3925	3925	3910	710
587	20250314	103700	2803531928	3930	3930	3930	3930	6
588	20250314	103600	2803508348	3930	3915	3930	3915	1684
589	20250314	103500	2796903758	3920	3910	3920	3905	3696
590	20250314	103400	2782453543	3910	3915	3915	3910	506
591	20250314	103300	2780475013	3910	3915	3915	3910	682
592	20250314	103200	2777807638	3920	3915	3920	3915	78
593	20250314	103100	2777502168	3915	3920	3920	3915	578
594	20250314	103000	2775238543	3920	3920	3920	3915	1274
595	20250314	102900	2770244523	3915	3930	3930	3915	1665
596	20250314	102800	2763717678	3925	3935	3935	3920	6336
597	20250314	102700	2738841258	3945	3940	3945	3940	173
598	20250314	102600	2738159603	3940	3940	3945	3935	462
599	20250314	102500	2736339623	3940	3950	3950	3940	788
600	20250314	102400	2733232043	3945	3945	3945	3945	9
601	20250314	102300	2733196538	3950	3955	3955	3950	315
602	20250314	102200	2731952228	3960	3945	3960	3945	1185
603	20250314	102100	2727272068	3940	3945	3945	3930	1846
604	20250314	102000	2720005008	3955	3945	3960	3945	576
605	20250314	101900	2717731573	3950	3940	3950	3940	21
606	20250314	101800	2717648728	3935	3945	3945	3935	216
607	20250314	101700	2716796633	3950	3930	3950	3930	2430
608	20250314	101600	2707227808	3930	3955	3955	3930	4663
609	20250314	101500	2688853533	3970	3965	3970	3945	1814
610	20250314	101400	2681680788	3970	3965	3970	3950	11145
611	20250314	101300	2637634253	3970	3975	3975	3955	977
612	20250314	101200	2633762593	3975	3970	3980	3960	2999
613	20250314	101100	2621838298	3980	3975	3980	3960	2585
614	20250314	101000	2611555998	3980	3965	3980	3960	1015
615	20250314	100900	2607529073	3965	3975	3975	3965	2149
616	20250314	100800	2598996883	3985	3985	3985	3970	872
617	20250314	100700	2595523178	3985	3970	3985	3970	358
618	20250314	100600	2594096748	3975	3980	3990	3970	953
619	20250314	100500	2590309773	3975	3985	3990	3970	1165
620	20250314	100400	2585678373	3990	3980	4000	3975	8532
621	20250314	100300	2551623553	3970	3985	3990	3970	5280
622	20250314	100200	2530630623	3985	3965	3990	3965	4926
623	20250314	100100	2511007343	3965	3970	3980	3960	5194
624	20250314	100000	2490355703	3975	3950	3975	3950	13611
625	20250314	095900	2436406648	3955	3945	3960	3945	456
626	20250314	095800	2434603618	3945	3945	3960	3945	372
627	20250314	095700	2433132823	3945	3940	3955	3940	4557
628	20250314	095600	2415140433	3940	3935	3940	3935	1279
629	20250314	095500	2410102483	3935	3930	3935	3925	1201
630	20250314	095400	2405379123	3930	3930	3930	3930	544
631	20250314	095300	2403241203	3930	3925	3930	3920	3472
632	20250314	095200	2389597563	3920	3920	3930	3920	495
633	20250314	095100	2387653363	3920	3930	3930	3920	1552
634	20250314	095000	2381560888	3925	3925	3930	3915	1436
635	20250314	094900	2375928713	3920	3925	3930	3920	2134
636	20250314	094800	2367552648	3920	3930	3930	3920	1179
637	20250314	094700	2362923343	3930	3930	3935	3930	1257
638	20250314	094600	2357982993	3935	3930	3935	3930	257
639	20250314	094500	2356971898	3930	3920	3930	3920	1231
640	20250314	094400	2352140038	3920	3920	3930	3915	571
641	20250314	094300	2349900678	3920	3945	3950	3920	4233
642	20250314	094200	2333247548	3945	3945	3945	3945	4028
643	20250314	094100	2317357088	3945	3947	3947	3945	4249
644	20250314	094000	2300594781	3945	3945	3947	3945	84
645	20250314	093900	2300263395	3950	3945	3950	3945	438
646	20250314	093800	2298533983	3945	3950	3955	3945	1812
647	20250314	093700	2291380243	3950	3950	3950	3945	136
648	20250314	093600	2290843178	3950	3955	3955	3945	12745
649	20250314	093500	2240560038	3955	3955	3955	3950	1193
650	20250314	093400	2235841753	3955	3950	3955	3945	393
651	20250314	093300	2234289453	3955	3955	3960	3945	1489
652	20250314	093200	2228402348	3950	3960	3965	3945	3887
653	20250314	093100	2213034893	3960	3960	3965	3955	836
654	20250314	093000	2209724513	3960	3970	3970	3960	5411
655	20250314	092900	2188270844	3970	3940	3970	3935	15031
656	20250314	092800	2128785064	3950	3960	3960	3930	18052
657	20250314	092700	2057570701	3955	3960	3965	3945	3431
658	20250314	092600	2043988046	3960	3970	3970	3945	7288
659	20250314	092500	2015161861	3965	3930	3985	3930	19787
660	20250314	092400	1936798381	3930	3930	3935	3915	1116
661	20250314	092300	1932410656	3935	3890	3940	3890	32586
662	20250314	092200	1805228116	3890	3905	3905	3875	1790
663	20250314	092100	1798274676	3905	3875	3905	3870	13829
664	20250314	092000	1744390356	3875	3875	3875	3865	10839
665	20250314	091900	1702466776	3875	3890	3895	3875	5619
666	20250314	091800	1680657261	3890	3905	3910	3885	5380
667	20250314	091700	1659700841	3895	3925	3935	3895	22068
668	20250314	091600	1573579196	3915	3900	3925	3900	3352
669	20250314	091500	1560477916	3900	3940	3940	3895	23876
670	20250314	091400	1467282926	3940	3925	3950	3920	12158
671	20250314	091300	1419325481	3920	3925	3935	3900	24215
672	20250314	091200	1324681176	3930	3925	3935	3905	3744
673	20250314	091100	1310016271	3940	3935	3945	3910	3958
674	20250314	091000	1294480386	3935	3930	3945	3920	5317
675	20250314	090900	1273542586	3930	3892	3945	3875	11671
676	20250314	090800	1227800886	3890	3910	3910	3865	17901
677	20250314	090700	1158270801	3910	3930	3940	3900	7042
678	20250314	090600	1130656381	3925	3885	3960	3815	40164
679	20250314	090500	974255636	3895	3970	3970	3885	50518
680	20250314	090400	775077010	3975	3920	4000	3915	25671
681	20250314	090300	673555890	3950	4100	4100	3910	64551
682	20250314	090200	413663520	4100	4145	4150	4100	99952
683	20250314	090100	0	3540	3540	3540	3540	0
684	20250314	090000	0	3540	3540	3540	3540	0