KissMeData/205500/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	204400	553394324	2945	2945	2945	2945	4924
3	20250314	204300	553394324	2945	2945	2945	2945	0
4	20250314	204200	553394324	2945	2945	2945	2945	0
5	20250314	204100	553394324	2945	2945	2945	2945	0
6	20250314	204000	553394324	2945	2945	2945	2945	0
7	20250314	203900	553394324	2945	2945	2945	2945	0
8	20250314	203800	553394324	2945	2945	2945	2945	0
9	20250314	203700	553394324	2945	2945	2945	2945	0
10	20250314	203600	553394324	2945	2945	2945	2945	0
11	20250314	203500	553394324	2945	2945	2945	2945	0
12	20250314	203400	553394324	2945	2945	2945	2945	0
13	20250314	203300	553394324	2945	2945	2945	2945	0
14	20250314	203200	553394324	2945	2945	2945	2945	0
15	20250314	203100	553394324	2945	2945	2945	2945	0
16	20250314	203000	553394324	2945	2945	2945	2945	0
17	20250314	202900	553394324	2945	2945	2945	2945	0
18	20250314	202800	553394324	2945	2945	2945	2945	0
19	20250314	202700	553394324	2945	2945	2945	2945	0
20	20250314	202600	553394324	2945	2945	2945	2945	0
21	20250314	202500	553394324	2945	2945	2945	2945	0
22	20250314	202400	553394324	2945	2945	2945	2945	0
23	20250314	202300	553394324	2945	2945	2945	2945	0
24	20250314	202200	553394324	2945	2945	2945	2945	0
25	20250314	202100	553394324	2945	2945	2945	2945	0
26	20250314	202000	553394324	2945	2945	2945	2945	0
27	20250314	201900	553394324	2945	2945	2945	2945	0
28	20250314	201800	553394324	2945	2945	2945	2945	0
29	20250314	201700	553394324	2945	2945	2945	2945	0
30	20250314	201600	553394324	2945	2945	2945	2945	0
31	20250314	201500	553394324	2945	2945	2945	2945	0
32	20250314	201400	553394324	2945	2945	2945	2945	4924
33	20250314	201300	553394324	2945	2945	2945	2945	0
34	20250314	201200	553394324	2945	2945	2945	2945	0
35	20250314	201100	553394324	2945	2945	2945	2945	0
36	20250314	201000	553394324	2945	2945	2945	2945	0
37	20250314	200900	553394324	2945	2945	2945	2945	0
38	20250314	200800	553394324	2945	2945	2945	2945	0
39	20250314	200700	553394324	2945	2945	2945	2945	0
40	20250314	200600	553394324	2945	2945	2945	2945	0
41	20250314	200500	553394324	2945	2945	2945	2945	0
42	20250314	200400	553394324	2945	2945	2945	2945	0
43	20250314	200300	553394324	2945	2945	2945	2945	0
44	20250314	200200	553394324	2945	2945	2945	2945	0
45	20250314	200100	553394324	2945	2945	2945	2945	0
46	20250314	200000	553394324	2945	2945	2945	2945	0
47	20250314	195900	553394324	2945	2945	2945	2945	0
48	20250314	195800	553394324	2945	2945	2945	2945	0
49	20250314	195700	553394324	2945	2945	2945	2945	0
50	20250314	195600	553394324	2945	2945	2945	2945	0
51	20250314	195500	553394324	2945	2945	2945	2945	0
52	20250314	195400	553394324	2945	2945	2945	2945	0
53	20250314	195300	553394324	2945	2945	2945	2945	0
54	20250314	195200	553394324	2945	2945	2945	2945	0
55	20250314	195100	553394324	2945	2945	2945	2945	0
56	20250314	195000	553394324	2945	2945	2945	2945	0
57	20250314	194900	553394324	2945	2945	2945	2945	0
58	20250314	194800	553394324	2945	2945	2945	2945	0
59	20250314	194700	553394324	2945	2945	2945	2945	0
60	20250314	194600	553394324	2945	2945	2945	2945	0
61	20250314	194500	553394324	2945	2945	2945	2945	0
62	20250314	194400	553394324	2945	2945	2945	2945	4924
63	20250314	194300	553394324	2945	2945	2945	2945	0
64	20250314	194200	553394324	2945	2945	2945	2945	0
65	20250314	194100	553394324	2945	2945	2945	2945	0
66	20250314	194000	553394324	2945	2945	2945	2945	0
67	20250314	193900	553394324	2945	2945	2945	2945	0
68	20250314	193800	553394324	2945	2945	2945	2945	0
69	20250314	193700	553394324	2945	2945	2945	2945	0
70	20250314	193600	553394324	2945	2945	2945	2945	0
71	20250314	193500	553394324	2945	2945	2945	2945	0
72	20250314	193400	553394324	2945	2945	2945	2945	0
73	20250314	193300	553394324	2945	2945	2945	2945	0
74	20250314	193200	553394324	2945	2945	2945	2945	0
75	20250314	193100	553394324	2945	2945	2945	2945	0
76	20250314	193000	553394324	2945	2945	2945	2945	0
77	20250314	192900	553394324	2945	2945	2945	2945	0
78	20250314	192800	553394324	2945	2945	2945	2945	0
79	20250314	192700	553394324	2945	2945	2945	2945	0
80	20250314	192600	553394324	2945	2945	2945	2945	0
81	20250314	192500	553394324	2945	2945	2945	2945	0
82	20250314	192400	553394324	2945	2945	2945	2945	0
83	20250314	192300	553394324	2945	2945	2945	2945	0
84	20250314	192200	553394324	2945	2945	2945	2945	0
85	20250314	192100	553394324	2945	2945	2945	2945	0
86	20250314	192000	553394324	2945	2945	2945	2945	0
87	20250314	191900	553394324	2945	2945	2945	2945	0
88	20250314	191800	553394324	2945	2945	2945	2945	0
89	20250314	191700	553394324	2945	2945	2945	2945	0
90	20250314	191600	553394324	2945	2945	2945	2945	0
91	20250314	191500	553394324	2945	2945	2945	2945	0
92	20250314	191400	553394324	2945	2945	2945	2945	4924
93	20250314	191300	553394324	2945	2945	2945	2945	0
94	20250314	191200	553394324	2945	2945	2945	2945	0
95	20250314	191100	553394324	2945	2945	2945	2945	0
96	20250314	191000	553394324	2945	2945	2945	2945	0
97	20250314	190900	553394324	2945	2945	2945	2945	0
98	20250314	190800	553394324	2945	2945	2945	2945	0
99	20250314	190700	553394324	2945	2945	2945	2945	0
100	20250314	190600	553394324	2945	2945	2945	2945	0
101	20250314	190500	553394324	2945	2945	2945	2945	0
102	20250314	190400	553394324	2945	2945	2945	2945	0
103	20250314	190300	553394324	2945	2945	2945	2945	0
104	20250314	190200	553394324	2945	2945	2945	2945	0
105	20250314	190100	553394324	2945	2945	2945	2945	0
106	20250314	190000	553394324	2945	2945	2945	2945	0
107	20250314	185900	553394324	2945	2945	2945	2945	0
108	20250314	185800	553394324	2945	2945	2945	2945	0
109	20250314	185700	553394324	2945	2945	2945	2945	0
110	20250314	185600	553394324	2945	2945	2945	2945	0
111	20250314	185500	553394324	2945	2945	2945	2945	0
112	20250314	185400	553394324	2945	2945	2945	2945	0
113	20250314	185300	553394324	2945	2945	2945	2945	0
114	20250314	185200	553394324	2945	2945	2945	2945	0
115	20250314	185100	553394324	2945	2945	2945	2945	0
116	20250314	185000	553394324	2945	2945	2945	2945	0
117	20250314	184900	553394324	2945	2945	2945	2945	0
118	20250314	184800	553394324	2945	2945	2945	2945	0
119	20250314	184700	553394324	2945	2945	2945	2945	0
120	20250314	184600	553394324	2945	2945	2945	2945	0
121	20250314	184500	553394324	2945	2945	2945	2945	0
122	20250314	184400	553394324	2945	2945	2945	2945	4924
123	20250314	184300	553394324	2945	2945	2945	2945	0
124	20250314	184200	553394324	2945	2945	2945	2945	0
125	20250314	184100	553394324	2945	2945	2945	2945	0
126	20250314	184000	553394324	2945	2945	2945	2945	0
127	20250314	183900	553394324	2945	2945	2945	2945	0
128	20250314	183800	553394324	2945	2945	2945	2945	0
129	20250314	183700	553394324	2945	2945	2945	2945	0
130	20250314	183600	553394324	2945	2945	2945	2945	0
131	20250314	183500	553394324	2945	2945	2945	2945	0
132	20250314	183400	553394324	2945	2945	2945	2945	0
133	20250314	183300	553394324	2945	2945	2945	2945	0
134	20250314	183200	553394324	2945	2945	2945	2945	0
135	20250314	183100	553394324	2945	2945	2945	2945	0
136	20250314	183000	553394324	2945	2945	2945	2945	0
137	20250314	182900	553394324	2945	2945	2945	2945	0
138	20250314	182800	553394324	2945	2945	2945	2945	0
139	20250314	182700	553394324	2945	2945	2945	2945	0
140	20250314	182600	553394324	2945	2945	2945	2945	0
141	20250314	182500	553394324	2945	2945	2945	2945	0
142	20250314	182400	553394324	2945	2945	2945	2945	0
143	20250314	182300	553394324	2945	2945	2945	2945	0
144	20250314	182200	553394324	2945	2945	2945	2945	0
145	20250314	182100	553394324	2945	2945	2945	2945	0
146	20250314	182000	553394324	2945	2945	2945	2945	0
147	20250314	181900	553394324	2945	2945	2945	2945	0
148	20250314	181800	553394324	2945	2945	2945	2945	0
149	20250314	181700	553394324	2945	2945	2945	2945	0
150	20250314	181600	553394324	2945	2945	2945	2945	0
151	20250314	181500	553394324	2945	2945	2945	2945	0
152	20250314	181400	553394324	2945	2945	2945	2945	4924
153	20250314	181300	553394324	2945	2945	2945	2945	0
154	20250314	181200	553394324	2945	2945	2945	2945	0
155	20250314	181100	553394324	2945	2945	2945	2945	0
156	20250314	181000	553394324	2945	2945	2945	2945	0
157	20250314	180900	553394324	2945	2945	2945	2945	0
158	20250314	180800	553394324	2945	2945	2945	2945	0
159	20250314	180700	553394324	2945	2945	2945	2945	0
160	20250314	180600	553394324	2945	2945	2945	2945	0
161	20250314	180500	553394324	2945	2945	2945	2945	0
162	20250314	180400	553394324	2945	2945	2945	2945	0
163	20250314	180300	553394324	2945	2945	2945	2945	0
164	20250314	180200	553394324	2945	2945	2945	2945	0
165	20250314	180100	553394324	2945	2945	2945	2945	0
166	20250314	180000	553394324	2945	2945	2945	2945	0
167	20250314	175900	553394324	2945	2945	2945	2945	0
168	20250314	175800	553394324	2945	2945	2945	2945	0
169	20250314	175700	553394324	2945	2945	2945	2945	0
170	20250314	175600	553394324	2945	2945	2945	2945	0
171	20250314	175500	553394324	2945	2945	2945	2945	0
172	20250314	175400	553394324	2945	2945	2945	2945	0
173	20250314	175300	553394324	2945	2945	2945	2945	0
174	20250314	175200	553394324	2945	2945	2945	2945	0
175	20250314	175100	553394324	2945	2945	2945	2945	0
176	20250314	175000	553394324	2945	2945	2945	2945	0
177	20250314	174900	553394324	2945	2945	2945	2945	0
178	20250314	174800	553394324	2945	2945	2945	2945	0
179	20250314	174700	553394324	2945	2945	2945	2945	0
180	20250314	174600	553394324	2945	2945	2945	2945	0
181	20250314	174500	553394324	2945	2945	2945	2945	0
182	20250314	174400	553394324	2945	2945	2945	2945	4924
183	20250314	174300	553394324	2945	2945	2945	2945	0
184	20250314	174200	553394324	2945	2945	2945	2945	0
185	20250314	174100	553394324	2945	2945	2945	2945	0
186	20250314	174000	553394324	2945	2945	2945	2945	0
187	20250314	173900	553394324	2945	2945	2945	2945	0
188	20250314	173800	553394324	2945	2945	2945	2945	0
189	20250314	173700	553394324	2945	2945	2945	2945	0
190	20250314	173600	553394324	2945	2945	2945	2945	0
191	20250314	173500	553394324	2945	2945	2945	2945	0
192	20250314	173400	553394324	2945	2945	2945	2945	0
193	20250314	173300	553394324	2945	2945	2945	2945	0
194	20250314	173200	553394324	2945	2945	2945	2945	0
195	20250314	173100	553394324	2945	2945	2945	2945	0
196	20250314	173000	553394324	2945	2945	2945	2945	0
197	20250314	172900	553394324	2945	2945	2945	2945	0
198	20250314	172800	553394324	2945	2945	2945	2945	0
199	20250314	172700	553394324	2945	2945	2945	2945	0
200	20250314	172600	553394324	2945	2945	2945	2945	0
201	20250314	172500	553394324	2945	2945	2945	2945	0
202	20250314	172400	553394324	2945	2945	2945	2945	0
203	20250314	172300	553394324	2945	2945	2945	2945	0
204	20250314	172200	553394324	2945	2945	2945	2945	0
205	20250314	172100	553394324	2945	2945	2945	2945	0
206	20250314	172000	553394324	2945	2945	2945	2945	0
207	20250314	171900	553394324	2945	2945	2945	2945	0
208	20250314	171800	553394324	2945	2945	2945	2945	0
209	20250314	171700	553394324	2945	2945	2945	2945	0
210	20250314	171600	553394324	2945	2945	2945	2945	0
211	20250314	171500	553394324	2945	2945	2945	2945	0
212	20250314	171400	553394324	2945	2945	2945	2945	4924
213	20250314	171300	553394324	2945	2945	2945	2945	0
214	20250314	171200	553394324	2945	2945	2945	2945	0
215	20250314	171100	553394324	2945	2945	2945	2945	0
216	20250314	171000	553394324	2945	2945	2945	2945	0
217	20250314	170900	553394324	2945	2945	2945	2945	0
218	20250314	170800	553394324	2945	2945	2945	2945	0
219	20250314	170700	553394324	2945	2945	2945	2945	0
220	20250314	170600	553394324	2945	2945	2945	2945	0
221	20250314	170500	553394324	2945	2945	2945	2945	0
222	20250314	170400	553394324	2945	2945	2945	2945	0
223	20250314	170300	553394324	2945	2945	2945	2945	0
224	20250314	170200	553394324	2945	2945	2945	2945	0
225	20250314	170100	553394324	2945	2945	2945	2945	0
226	20250314	170000	553394324	2945	2945	2945	2945	0
227	20250314	165900	553394324	2945	2945	2945	2945	0
228	20250314	165800	553394324	2945	2945	2945	2945	0
229	20250314	165700	553394324	2945	2945	2945	2945	0
230	20250314	165600	553394324	2945	2945	2945	2945	0
231	20250314	165500	553394324	2945	2945	2945	2945	0
232	20250314	165400	553394324	2945	2945	2945	2945	0
233	20250314	165300	553394324	2945	2945	2945	2945	0
234	20250314	165200	553394324	2945	2945	2945	2945	0
235	20250314	165100	553394324	2945	2945	2945	2945	0
236	20250314	165000	553394324	2945	2945	2945	2945	0
237	20250314	164900	553394324	2945	2945	2945	2945	0
238	20250314	164800	553394324	2945	2945	2945	2945	0
239	20250314	164700	553394324	2945	2945	2945	2945	0
240	20250314	164600	553394324	2945	2945	2945	2945	0
241	20250314	164500	553394324	2945	2945	2945	2945	0
242	20250314	164400	553394324	2945	2945	2945	2945	4924
243	20250314	164300	553394324	2945	2945	2945	2945	0
244	20250314	164200	553394324	2945	2945	2945	2945	0
245	20250314	164100	553394324	2945	2945	2945	2945	0
246	20250314	164000	553394324	2945	2945	2945	2945	0
247	20250314	163900	553394324	2945	2945	2945	2945	0
248	20250314	163800	553394324	2945	2945	2945	2945	0
249	20250314	163700	553394324	2945	2945	2945	2945	0
250	20250314	163600	553394324	2945	2945	2945	2945	0
251	20250314	163500	553394324	2945	2945	2945	2945	0
252	20250314	163400	553394324	2945	2945	2945	2945	0
253	20250314	163300	553394324	2945	2945	2945	2945	0
254	20250314	163200	553394324	2945	2945	2945	2945	0
255	20250314	163100	553394324	2945	2945	2945	2945	0
256	20250314	163000	553394324	2945	2945	2945	2945	0
257	20250314	162900	553394324	2945	2945	2945	2945	0
258	20250314	162800	553394324	2945	2945	2945	2945	0
259	20250314	162700	553394324	2945	2945	2945	2945	0
260	20250314	162600	553394324	2945	2945	2945	2945	0
261	20250314	162500	553394324	2945	2945	2945	2945	0
262	20250314	162400	553394324	2945	2945	2945	2945	0
263	20250314	162300	553394324	2945	2945	2945	2945	0
264	20250314	162200	553394324	2945	2945	2945	2945	0
265	20250314	162100	553394324	2945	2945	2945	2945	0
266	20250314	162000	553394324	2945	2945	2945	2945	0
267	20250314	161900	553394324	2945	2945	2945	2945	0
268	20250314	161800	553394324	2945	2945	2945	2945	0
269	20250314	161700	553394324	2945	2945	2945	2945	0
270	20250314	161600	553394324	2945	2945	2945	2945	0
271	20250314	161500	553394324	2945	2945	2945	2945	0
272	20250314	161400	553394324	2945	2945	2945	2945	4924
273	20250314	161300	553394324	2945	2945	2945	2945	0
274	20250314	161200	553394324	2945	2945	2945	2945	0
275	20250314	161100	553394324	2945	2945	2945	2945	0
276	20250314	161000	553394324	2945	2945	2945	2945	0
277	20250314	160900	553394324	2945	2945	2945	2945	0
278	20250314	160800	553394324	2945	2945	2945	2945	0
279	20250314	160700	553394324	2945	2945	2945	2945	0
280	20250314	160600	553394324	2945	2945	2945	2945	0
281	20250314	160500	553394324	2945	2945	2945	2945	0
282	20250314	160400	553394324	2945	2945	2945	2945	0
283	20250314	160300	553394324	2945	2945	2945	2945	0
284	20250314	160200	553394324	2945	2945	2945	2945	0
285	20250314	160100	553394324	2945	2945	2945	2945	0
286	20250314	160000	553394324	2945	2945	2945	2945	0
287	20250314	155900	553394324	2945	2945	2945	2945	0
288	20250314	155800	553394324	2945	2945	2945	2945	0
289	20250314	155700	553394324	2945	2945	2945	2945	0
290	20250314	155600	553394324	2945	2945	2945	2945	0
291	20250314	155500	553394324	2945	2945	2945	2945	0
292	20250314	155400	553394324	2945	2945	2945	2945	0
293	20250314	155300	553394324	2945	2945	2945	2945	0
294	20250314	155200	553394324	2945	2945	2945	2945	0
295	20250314	155100	553394324	2945	2945	2945	2945	0
296	20250314	155000	553394324	2945	2945	2945	2945	0
297	20250314	154900	553394324	2945	2945	2945	2945	0
298	20250314	154800	553394324	2945	2945	2945	2945	0
299	20250314	154700	553394324	2945	2945	2945	2945	0
300	20250314	154600	553394324	2945	2945	2945	2945	0
301	20250314	154500	553394324	2945	2945	2945	2945	0
302	20250314	154400	553394324	2945	2945	2945	2945	4924
303	20250314	154300	553394324	2945	2945	2945	2945	0
304	20250314	154200	553394324	2945	2945	2945	2945	0
305	20250314	154100	553394324	2945	2945	2945	2945	0
306	20250314	154000	553394324	2945	2945	2945	2945	0
307	20250314	153900	553394324	2945	2945	2945	2945	0
308	20250314	153800	553394324	2945	2945	2945	2945	0
309	20250314	153700	553394324	2945	2945	2945	2945	0
310	20250314	153600	553394324	2945	2945	2945	2945	0
311	20250314	153500	553394324	2945	2945	2945	2945	0
312	20250314	153400	553394324	2945	2945	2945	2945	0
313	20250314	153300	553394324	2945	2945	2945	2945	0
314	20250314	153200	553394324	2945	2945	2945	2945	0
315	20250314	153100	553394324	2945	2945	2945	2945	0
316	20250314	153000	553394324	2945	2945	2945	2945	4924
317	20250314	152900	538893144	2940	2940	2940	2940	0
318	20250314	152800	538893144	2940	2940	2940	2940	0
319	20250314	152700	538893144	2940	2940	2940	2940	0
320	20250314	152600	538893144	2940	2940	2940	2940	0
321	20250314	152500	538893144	2940	2940	2940	2940	0
322	20250314	152400	538893144	2940	2940	2940	2940	0
323	20250314	152300	538893144	2940	2940	2940	2940	0
324	20250314	152200	538893144	2940	2940	2940	2940	0
325	20250314	152100	538893144	2940	2940	2940	2940	0
326	20250314	152000	538893144	2940	2940	2940	2940	0
327	20250314	151900	538893144	2940	2910	2950	2910	5191
328	20250314	151800	523638424	2900	2925	2930	2900	905
329	20250314	151700	521000139	2915	2925	2935	2915	279
330	20250314	151600	520185174	2935	2920	2935	2920	3699
331	20250314	151500	509372264	2910	2910	2910	2910	155
332	20250314	151400	508921214	2925	2925	2925	2910	77
333	20250314	151300	508697014	2925	2925	2925	2925	250
334	20250314	151200	507965764	2925	2920	2925	2920	4
335	20250314	151100	507954079	2925	2895	2925	2895	6100
336	20250314	151000	490164404	2895	2895	2895	2890	455
337	20250314	150900	488849424	2895	2895	2895	2895	0
338	20250314	150800	488849424	2895	2895	2895	2895	0
339	20250314	150700	488849424	2895	2895	2895	2895	0
340	20250314	150600	488849424	2895	2890	2895	2885	275
341	20250314	150500	488053989	2910	2890	2910	2890	106
342	20250314	150400	487746064	2910	2910	2910	2910	0
343	20250314	150300	487746064	2910	2915	2915	2890	753
344	20250314	150200	485560174	2905	2890	2915	2885	1508
345	20250314	150100	481180824	2890	2915	2915	2880	5058
346	20250314	150000	466578809	2905	2905	2905	2905	168
347	20250314	145900	466090769	2920	2920	2925	2920	316
348	20250314	145800	465167829	2905	2910	2910	2905	150
349	20250314	145700	464732059	2925	2910	2925	2910	662
350	20250314	145600	462800174	2915	2930	2935	2915	816
351	20250314	145500	460410839	2930	2930	2930	2930	0
352	20250314	145400	460410839	2930	2925	2930	2925	700
353	20250314	145300	458360139	2930	2920	2930	2910	501
354	20250314	145200	456901829	2935	2940	2940	2910	563
355	20250314	145100	455250889	2920	2930	2940	2910	4550
356	20250314	145000	441950874	2930	2930	2930	2930	501
357	20250314	144900	440482944	2900	2935	2940	2900	392
358	20250314	144800	439343729	2915	2940	2940	2910	132
359	20250314	144700	438958514	2940	2915	2940	2915	1079
360	20250314	144600	435788204	2940	2930	2945	2915	2060
361	20250314	144500	429736844	2930	2930	2940	2915	3845
362	20250314	144400	418512964	2930	2905	2935	2890	7940
363	20250314	144300	395290314	2905	2890	2905	2885	1207
364	20250314	144200	391802114	2895	2905	2905	2895	42
365	20250314	144100	391680424	2915	2900	2915	2900	91
366	20250314	144000	391416149	2920	2900	2920	2900	904
367	20250314	143900	388785069	2925	2895	2925	2890	352
368	20250314	143800	387765699	2880	2905	2925	2860	3044
369	20250314	143700	378950689	2890	2885	2890	2860	355
370	20250314	143600	377927059	2870	2870	2900	2870	917
371	20250314	143500	375277509	2890	2900	2900	2880	254
372	20250314	143400	374544729	2900	2885	2905	2885	293
373	20250314	143300	373693979	2910	2895	2915	2890	403
374	20250314	143200	372524649	2895	2895	2930	2880	1512
375	20250314	143100	368128009	2900	2900	2930	2900	1323
376	20250314	143000	364283839	2895	2860	2895	2860	3365
377	20250314	142900	354581854	2860	2840	2870	2840	17082
378	20250314	142800	306025664	2860	2860	2860	2860	0
379	20250314	142700	306025664	2860	2860	2860	2860	0
380	20250314	142600	306025664	2860	2860	2860	2860	2
381	20250314	142500	306019944	2840	2840	2840	2840	100
382	20250314	142400	305735944	2860	2860	2860	2845	27
383	20250314	142300	305659084	2850	2850	2850	2850	0
384	20250314	142200	305659084	2850	2860	2860	2850	2003
385	20250314	142100	299930534	2860	2860	2860	2860	1
386	20250314	142000	299927674	2845	2845	2845	2845	50
387	20250314	141900	299785424	2860	2860	2860	2860	424
388	20250314	141800	298572784	2860	2860	2860	2860	0
389	20250314	141700	298572784	2860	2850	2860	2850	7
390	20250314	141600	298552824	2870	2870	2870	2870	0
391	20250314	141500	298552824	2870	2870	2870	2870	100
392	20250314	141400	298265824	2870	2870	2870	2870	0
393	20250314	141300	298265824	2870	2870	2870	2870	0
394	20250314	141200	298265824	2870	2870	2870	2870	0
395	20250314	141100	298265824	2870	2870	2870	2870	0
396	20250314	141000	298265824	2870	2870	2870	2870	0
397	20250314	140900	298265824	2870	2850	2870	2850	15
398	20250314	140800	298222874	2865	2865	2865	2865	500
399	20250314	140700	296790374	2865	2865	2865	2865	0
400	20250314	140600	296790374	2865	2865	2865	2865	28
401	20250314	140500	296710154	2865	2870	2870	2850	35
402	20250314	140400	296610189	2875	2860	2875	2860	1188
403	20250314	140300	293206999	2855	2855	2855	2855	10
404	20250314	140200	293178449	2855	2855	2855	2855	110
405	20250314	140100	292864399	2860	2850	2860	2850	333
406	20250314	140000	291914424	2850	2840	2850	2840	5083
407	20250314	135900	277433299	2845	2830	2845	2830	463
408	20250314	135800	276120839	2830	2830	2830	2830	23
409	20250314	135700	276055749	2830	2815	2830	2815	1651
410	20250314	135600	271400079	2820	2805	2820	2805	1710
411	20250314	135500	266594234	2790	2790	2805	2790	1929
412	20250314	135400	261212309	2800	2790	2800	2790	942
413	20250314	135300	258584109	2805	2800	2805	2800	1001
414	20250314	135200	255781304	2800	2800	2800	2800	1100
415	20250314	135100	252701304	2800	2800	2800	2800	0
416	20250314	135000	252701304	2800	2800	2800	2800	0
417	20250314	134900	252701304	2800	2800	2800	2790	103
418	20250314	134800	252412934	2785	2785	2785	2785	190
419	20250314	134700	251883784	2800	2800	2800	2790	5
420	20250314	134600	251869814	2790	2800	2800	2790	623
421	20250314	134500	250131614	2800	2800	2800	2800	0
422	20250314	134400	250131614	2800	2800	2800	2800	0
423	20250314	134300	250131614	2800	2800	2800	2800	1
424	20250314	134200	250128814	2785	2785	2785	2785	0
425	20250314	134100	250128814	2785	2785	2785	2785	1200
426	20250314	134000	246786814	2800	2790	2800	2790	10
427	20250314	133900	246758884	2790	2790	2790	2790	10
428	20250314	133800	246730984	2790	2790	2790	2790	595
429	20250314	133700	245070934	2790	2790	2790	2790	10
430	20250314	133600	245043034	2780	2790	2790	2780	1861
431	20250314	133500	239856149	2805	2805	2805	2805	0
432	20250314	133400	239856149	2805	2805	2805	2805	0
433	20250314	133300	239856149	2805	2805	2805	2805	0
434	20250314	133200	239856149	2805	2805	2805	2805	2
435	20250314	133100	239850539	2805	2805	2805	2805	0
436	20250314	133000	239850539	2805	2805	2805	2805	0
437	20250314	132900	239850539	2805	2805	2805	2805	0
438	20250314	132800	239850539	2805	2805	2805	2805	0
439	20250314	132700	239850539	2805	2805	2805	2805	0
440	20250314	132600	239850539	2805	2805	2805	2805	0
441	20250314	132500	239850539	2805	2805	2805	2805	10
442	20250314	132400	239822489	2810	2810	2810	2810	0
443	20250314	132300	239822489	2810	2810	2810	2810	0
444	20250314	132200	239822489	2810	2810	2810	2810	0
445	20250314	132100	239822489	2810	2810	2810	2810	0
446	20250314	132000	239822489	2810	2810	2810	2810	0
447	20250314	131900	239822489	2810	2810	2810	2810	82
448	20250314	131800	239592069	2810	2800	2810	2800	81
449	20250314	131700	239365189	2800	2800	2800	2800	25
450	20250314	131600	239295189	2800	2800	2800	2800	2
451	20250314	131500	239289589	2795	2795	2795	2795	0
452	20250314	131400	239289589	2795	2795	2795	2795	20
453	20250314	131300	239233689	2810	2810	2810	2810	0
454	20250314	131200	239233689	2810	2800	2810	2800	246
455	20250314	131100	238544879	2800	2800	2800	2800	0
456	20250314	131000	238544879	2800	2800	2800	2800	1
457	20250314	130900	238542079	2790	2795	2795	2790	2028
458	20250314	130800	232874889	2795	2800	2800	2795	63
459	20250314	130700	232698749	2800	2800	2800	2800	0
460	20250314	130600	232698749	2800	2800	2800	2800	0
461	20250314	130500	232698749	2800	2800	2800	2800	0
462	20250314	130400	232698749	2800	2800	2800	2800	0
463	20250314	130300	232698749	2800	2800	2800	2800	0
464	20250314	130200	232698749	2800	2800	2800	2800	0
465	20250314	130100	232698749	2800	2800	2800	2800	10
466	20250314	130000	232670749	2795	2795	2795	2795	0
467	20250314	125900	232670749	2795	2795	2795	2795	0
468	20250314	125800	232670749	2795	2795	2795	2795	0
469	20250314	125700	232670749	2795	2795	2795	2795	40
470	20250314	125600	232558949	2810	2810	2810	2810	3
471	20250314	125500	232550519	2810	2810	2810	2810	10
472	20250314	125400	232522419	2795	2795	2795	2795	50
473	20250314	125300	232382669	2810	2800	2810	2800	22
474	20250314	125200	232320969	2790	2790	2795	2790	507
475	20250314	125100	230906154	2790	2790	2790	2790	100
476	20250314	125000	230627154	2810	2810	2810	2810	0
477	20250314	124900	230627154	2810	2810	2810	2810	0
478	20250314	124800	230627154	2810	2810	2810	2810	0
479	20250314	124700	230627154	2810	2810	2810	2810	1
480	20250314	124600	230624344	2790	2790	2790	2790	0
481	20250314	124500	230624344	2790	2790	2790	2790	120
482	20250314	124400	230289544	2790	2795	2795	2790	500
483	20250314	124300	228893254	2820	2820	2820	2820	222
484	20250314	124200	228267214	2820	2820	2820	2820	1
485	20250314	124100	228264394	2795	2800	2800	2795	50
486	20250314	124000	228124604	2830	2810	2830	2810	1010
487	20250314	123900	225286324	2810	2810	2810	2810	0
488	20250314	123800	225286324	2810	2800	2810	2800	38
489	20250314	123700	225179914	2800	2800	2800	2800	527
490	20250314	123600	223704314	2800	2800	2800	2800	0
491	20250314	123500	223704314	2800	2800	2800	2800	10
492	20250314	123400	223676314	2800	2800	2800	2790	587
493	20250314	123300	222037994	2800	2800	2800	2800	100
494	20250314	123200	221757994	2800	2800	2800	2800	0
495	20250314	123100	221757994	2800	2790	2800	2790	551
496	20250314	123000	220220194	2795	2805	2805	2795	1910
497	20250314	122900	214880454	2810	2810	2810	2810	0
498	20250314	122800	214880454	2810	2810	2810	2810	0
499	20250314	122700	214880454	2810	2810	2810	2810	0
500	20250314	122600	214880454	2810	2815	2815	2810	879
501	20250314	122500	212410149	2835	2835	2835	2835	0
502	20250314	122400	212410149	2835	2835	2835	2835	70
503	20250314	122300	212211699	2835	2835	2835	2835	1
504	20250314	122200	212208864	2815	2815	2815	2815	4820
505	20250314	122100	198640564	2815	2815	2815	2815	115
506	20250314	122000	198316839	2815	2815	2815	2815	20
507	20250314	121900	198260539	2840	2840	2840	2840	0
508	20250314	121800	198260539	2840	2840	2840	2840	0
509	20250314	121700	198260539	2840	2840	2840	2840	0
510	20250314	121600	198260539	2840	2840	2840	2840	0
511	20250314	121500	198260539	2840	2840	2840	2840	0
512	20250314	121400	198260539	2840	2840	2840	2840	0
513	20250314	121300	198260539	2840	2840	2840	2840	0
514	20250314	121200	198260539	2840	2840	2840	2840	0
515	20250314	121100	198260539	2840	2830	2840	2830	42
516	20250314	121000	198141509	2815	2815	2815	2815	0
517	20250314	120900	198141509	2815	2815	2815	2815	0
518	20250314	120800	198141509	2815	2815	2815	2815	18
519	20250314	120700	198090839	2840	2840	2840	2840	0
520	20250314	120600	198090839	2840	2840	2840	2840	0
521	20250314	120500	198090839	2840	2840	2840	2840	0
522	20250314	120400	198090839	2840	2840	2840	2840	140
523	20250314	120300	197693239	2840	2840	2840	2840	100
524	20250314	120200	197409239	2840	2840	2840	2840	0
525	20250314	120100	197409239	2840	2840	2840	2840	0
526	20250314	120000	197409239	2840	2840	2840	2840	30
527	20250314	115900	197324039	2840	2840	2840	2840	10
528	20250314	115800	197295639	2840	2840	2840	2840	199
529	20250314	115700	196730479	2840	2835	2840	2835	18
530	20250314	115600	196679444	2840	2840	2840	2840	0
531	20250314	115500	196679444	2840	2840	2840	2840	0
532	20250314	115400	196679444	2840	2840	2840	2840	110
533	20250314	115300	196367044	2840	2840	2840	2840	1
534	20250314	115200	196364204	2840	2840	2840	2840	2
535	20250314	115100	196358524	2840	2825	2840	2825	16
536	20250314	115000	196313249	2840	2840	2840	2840	0
537	20250314	114900	196313249	2840	2840	2840	2840	1
538	20250314	114800	196310409	2840	2840	2840	2840	0
539	20250314	114700	196310409	2840	2840	2840	2840	0
540	20250314	114600	196310409	2840	2840	2840	2840	0
541	20250314	114500	196310409	2840	2840	2840	2840	1
542	20250314	114400	196307569	2840	2840	2840	2840	0
543	20250314	114300	196307569	2840	2840	2840	2840	1
544	20250314	114200	196304729	2840	2840	2840	2840	0
545	20250314	114100	196304729	2840	2840	2840	2840	0
546	20250314	114000	196304729	2840	2840	2840	2840	0
547	20250314	113900	196304729	2840	2835	2840	2835	17
548	20250314	113800	196256529	2810	2810	2810	2810	0
549	20250314	113700	196256529	2810	2815	2815	2810	18
550	20250314	113600	196205939	2840	2840	2840	2840	20
551	20250314	113500	196149139	2840	2840	2840	2840	5
552	20250314	113400	196134939	2840	2840	2840	2840	0
553	20250314	113300	196134939	2840	2840	2840	2840	5
554	20250314	113200	196120739	2840	2840	2840	2840	0
555	20250314	113100	196120739	2840	2840	2840	2840	0
556	20250314	113000	196120739	2840	2840	2840	2840	1
557	20250314	112900	196117899	2835	2835	2835	2835	44
558	20250314	112800	195993159	2835	2835	2835	2835	0
559	20250314	112700	195993159	2835	2835	2835	2835	6
560	20250314	112600	195976149	2825	2825	2825	2825	2
561	20250314	112500	195970499	2825	2825	2825	2825	7
562	20250314	112400	195950724	2825	2825	2825	2825	16
563	20250314	112300	195905524	2825	2820	2825	2800	616
564	20250314	112200	194174704	2820	2820	2820	2820	47
565	20250314	112100	194042164	2820	2827	2830	2820	17
566	20250314	112000	193994165	2820	2830	2830	2820	55
567	20250314	111900	193839055	2830	2830	2830	2830	5
568	20250314	111800	193824905	2830	2830	2830	2830	0
569	20250314	111700	193824905	2830	2830	2830	2830	0
570	20250314	111600	193824905	2830	2830	2830	2830	15
571	20250314	111500	193782455	2840	2840	2840	2840	5
572	20250314	111400	193768255	2820	2820	2820	2820	5
573	20250314	111300	193754155	2840	2840	2840	2840	0
574	20250314	111200	193754155	2840	2825	2840	2825	504
575	20250314	111100	192329600	2825	2830	2830	2825	61
576	20250314	111000	192157270	2840	2840	2840	2840	0
577	20250314	110900	192157270	2840	2840	2840	2840	0
578	20250314	110800	192157270	2840	2825	2840	2825	3
579	20250314	110700	192148765	2840	2840	2840	2840	10
580	20250314	110600	192120365	2825	2825	2825	2825	583
581	20250314	110500	190473390	2840	2840	2840	2840	21
582	20250314	110400	190413750	2825	2825	2825	2825	40
583	20250314	110300	190300750	2845	2845	2845	2845	14
584	20250314	110200	190260920	2845	2845	2845	2845	10
585	20250314	110100	190232470	2850	2850	2850	2850	0
586	20250314	110000	190232470	2850	2850	2850	2850	0
587	20250314	105900	190232470	2850	2850	2850	2850	0
588	20250314	105800	190232470	2850	2845	2850	2845	50
589	20250314	105700	190090085	2845	2845	2845	2845	20
590	20250314	105600	190033185	2825	2850	2855	2825	104
591	20250314	105500	189737800	2830	2830	2830	2830	128
592	20250314	105400	189375560	2830	2830	2830	2830	24
593	20250314	105300	189307640	2850	2830	2850	2830	9
594	20250314	105200	189282130	2850	2850	2850	2850	0
595	20250314	105100	189282130	2850	2830	2850	2830	278
596	20250314	105000	188490050	2850	2850	2850	2850	0
597	20250314	104900	188490050	2850	2850	2850	2850	1
598	20250314	104800	188487200	2830	2835	2850	2830	64
599	20250314	104700	188305945	2855	2850	2855	2850	100
600	20250314	104600	188020885	2820	2830	2830	2820	300
601	20250314	104500	187173375	2855	2830	2855	2830	362
602	20250314	104400	186148865	2855	2855	2855	2855	0
603	20250314	104300	186148865	2855	2855	2855	2855	0
604	20250314	104200	186148865	2855	2855	2855	2855	0
605	20250314	104100	186148865	2855	2855	2855	2855	0
606	20250314	104000	186148865	2855	2855	2855	2855	0
607	20250314	103900	186148865	2855	2855	2855	2855	1
608	20250314	103800	186146010	2830	2855	2855	2830	237
609	20250314	103700	185469925	2855	2855	2855	2855	0
610	20250314	103600	185469925	2855	2835	2855	2835	203
611	20250314	103500	184894360	2835	2855	2855	2835	99
612	20250314	103400	184612695	2855	2855	2855	2855	0
613	20250314	103300	184612695	2855	2855	2855	2855	6
614	20250314	103200	184595565	2855	2855	2855	2855	0
615	20250314	103100	184595565	2855	2855	2855	2855	0
616	20250314	103000	184595565	2855	2855	2855	2855	0
617	20250314	102900	184595565	2855	2855	2855	2855	0
618	20250314	102800	184595565	2855	2855	2855	2855	166
619	20250314	102700	184121635	2855	2855	2855	2855	15
620	20250314	102600	184078810	2855	2855	2855	2855	33
621	20250314	102500	183984595	2860	2855	2860	2855	260
622	20250314	102400	183242290	2855	2840	2855	2840	1100
623	20250314	102300	180103185	2840	2840	2840	2840	0
624	20250314	102200	180103185	2840	2840	2840	2840	0
625	20250314	102100	180103185	2840	2840	2840	2840	0
626	20250314	102000	180103185	2840	2840	2840	2840	0
627	20250314	101900	180103185	2840	2840	2840	2840	0
628	20250314	101800	180103185	2840	2840	2840	2840	4
629	20250314	101700	180091825	2820	2820	2820	2820	1708
630	20250314	101600	175275265	2840	2840	2840	2840	0
631	20250314	101500	175275265	2840	2840	2840	2840	0
632	20250314	101400	175275265	2840	2840	2840	2840	1
633	20250314	101300	175272425	2840	2840	2840	2840	0
634	20250314	101200	175272425	2840	2835	2840	2835	1887
635	20250314	101100	169922655	2835	2835	2835	2835	0
636	20250314	101000	169922655	2835	2835	2835	2835	1
637	20250314	100900	169919820	2835	2835	2835	2835	0
638	20250314	100800	169919820	2835	2835	2835	2835	0
639	20250314	100700	169919820	2835	2820	2835	2820	45
640	20250314	100600	169792905	2835	2835	2835	2835	70
641	20250314	100500	169594455	2835	2835	2835	2835	0
642	20250314	100400	169594455	2835	2830	2835	2830	3
643	20250314	100300	169585960	2810	2810	2810	2810	46
644	20250314	100200	169456700	2835	2835	2835	2835	0
645	20250314	100100	169456700	2835	2835	2835	2835	0
646	20250314	100000	169456700	2835	2835	2835	2835	0
647	20250314	095900	169456700	2835	2835	2835	2835	0
648	20250314	095800	169456700	2835	2835	2835	2835	0
649	20250314	095700	169456700	2835	2835	2835	2835	0
650	20250314	095600	169456700	2835	2765	2835	2765	6504
651	20250314	095500	151227020	2795	2795	2795	2795	10
652	20250314	095400	151199070	2795	2790	2805	2755	11522
653	20250314	095300	119300510	2815	2795	2815	2795	3493
654	20250314	095200	109511785	2795	2850	2850	2760	17686
655	20250314	095100	60167565	2860	2860	2860	2860	101
656	20250314	095000	59878705	2860	2860	2860	2860	10
657	20250314	094900	59850105	2855	2855	2855	2855	206
658	20250314	094800	59261975	2865	2865	2865	2865	0
659	20250314	094700	59261975	2865	2850	2865	2850	181
660	20250314	094600	58745245	2850	2855	2855	2850	317
661	20250314	094500	57841765	2860	2860	2860	2860	6
662	20250314	094400	57824605	2860	2860	2860	2860	0
663	20250314	094300	57824605	2860	2860	2860	2860	0
664	20250314	094200	57824605	2860	2860	2860	2860	0
665	20250314	094100	57824605	2860	2840	2860	2840	600
666	20250314	094000	56108985	2840	2830	2865	2830	1040
667	20250314	093900	53136950	2855	2820	2855	2820	243
668	20250314	093800	52450360	2820	2820	2820	2805	694
669	20250314	093700	50503615	2785	2825	2825	2785	618
670	20250314	093600	48762450	2835	2825	2835	2825	501
671	20250314	093500	47347115	2825	2860	2860	2825	550
672	20250314	093400	45785830	2865	2845	2865	2845	50
673	20250314	093300	45643415	2845	2845	2845	2845	0
674	20250314	093200	45643415	2845	2845	2845	2845	0
675	20250314	093100	45643415	2845	2845	2850	2845	667
676	20250314	093000	43744545	2845	2845	2850	2845	582
677	20250314	092900	42086555	2855	2845	2860	2830	654
678	20250314	092800	40220915	2875	2835	2875	2830	910
679	20250314	092700	37628985	2835	2820	2835	2820	232
680	20250314	092600	36973980	2840	2805	2840	2805	635
681	20250314	092500	35183785	2805	2805	2805	2805	300
682	20250314	092400	34342285	2805	2805	2805	2805	300
683	20250314	092300	33500785	2800	2780	2800	2780	51
684	20250314	092200	33358985	2800	2800	2800	2800	200
685	20250314	092100	32798985	2800	2770	2800	2770	1502
686	20250314	092000	28602955	2785	2785	2785	2785	0
687	20250314	091900	28602955	2785	2785	2785	2785	1
688	20250314	091800	28600170	2775	2770	2775	2770	553
689	20250314	091700	27068340	2770	2770	2770	2755	465
690	20250314	091600	25786930	2755	2785	2785	2755	317
691	20250314	091500	24911820	2785	2770	2785	2770	182
692	20250314	091400	24407665	2770	2755	2770	2755	161
693	20250314	091300	23963945	2770	2770	2770	2770	44
694	20250314	091200	23842065	2755	2790	2790	2755	2786
695	20250314	091100	16134865	2790	2790	2790	2790	0
696	20250314	091000	16134865	2790	2810	2810	2790	9
697	20250314	090900	16109720	2770	2790	2790	2770	669
698	20250314	090800	14252615	2820	2820	2820	2785	743
699	20250314	090700	12183115	2795	2795	2795	2795	254
700	20250314	090600	11473185	2835	2835	2835	2835	310
701	20250314	090500	10594335	2835	2810	2835	2810	16
702	20250314	090400	10549350	2835	2830	2850	2830	91
703	20250314	090300	10290435	2835	2835	2835	2835	240
704	20250314	090200	9610035	2845	2840	2845	2840	467
705	20250314	090100	8282670	2845	2870	2870	2765	1367
706	20250314	090000	4479745	2865	2850	2890	2825	1574