KissMeData/348150/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	212700	118550472	4725	4725	4725	4725	797
3	20250314	212600	118550472	4725	4725	4725	4725	0
4	20250314	212500	118550472	4725	4725	4725	4725	0
5	20250314	212400	118550472	4725	4725	4725	4725	0
6	20250314	212300	118550472	4725	4725	4725	4725	0
7	20250314	212200	118550472	4725	4725	4725	4725	0
8	20250314	212100	118550472	4725	4725	4725	4725	0
9	20250314	212000	118550472	4725	4725	4725	4725	0
10	20250314	211900	118550472	4725	4725	4725	4725	0
11	20250314	211800	118550472	4725	4725	4725	4725	0
12	20250314	211700	118550472	4725	4725	4725	4725	0
13	20250314	211600	118550472	4725	4725	4725	4725	0
14	20250314	211500	118550472	4725	4725	4725	4725	0
15	20250314	211400	118550472	4725	4725	4725	4725	0
16	20250314	211300	118550472	4725	4725	4725	4725	0
17	20250314	211200	118550472	4725	4725	4725	4725	0
18	20250314	211100	118550472	4725	4725	4725	4725	0
19	20250314	211000	118550472	4725	4725	4725	4725	0
20	20250314	210900	118550472	4725	4725	4725	4725	0
21	20250314	210800	118550472	4725	4725	4725	4725	0
22	20250314	210700	118550472	4725	4725	4725	4725	0
23	20250314	210600	118550472	4725	4725	4725	4725	0
24	20250314	210500	118550472	4725	4725	4725	4725	0
25	20250314	210400	118550472	4725	4725	4725	4725	0
26	20250314	210300	118550472	4725	4725	4725	4725	0
27	20250314	210200	118550472	4725	4725	4725	4725	0
28	20250314	210100	118550472	4725	4725	4725	4725	0
29	20250314	210000	118550472	4725	4725	4725	4725	0
30	20250314	205900	118550472	4725	4725	4725	4725	0
31	20250314	205800	118550472	4725	4725	4725	4725	0
32	20250314	205700	118550472	4725	4725	4725	4725	797
33	20250314	205600	118550472	4725	4725	4725	4725	0
34	20250314	205500	118550472	4725	4725	4725	4725	0
35	20250314	205400	118550472	4725	4725	4725	4725	0
36	20250314	205300	118550472	4725	4725	4725	4725	0
37	20250314	205200	118550472	4725	4725	4725	4725	0
38	20250314	205100	118550472	4725	4725	4725	4725	0
39	20250314	205000	118550472	4725	4725	4725	4725	0
40	20250314	204900	118550472	4725	4725	4725	4725	0
41	20250314	204800	118550472	4725	4725	4725	4725	0
42	20250314	204700	118550472	4725	4725	4725	4725	0
43	20250314	204600	118550472	4725	4725	4725	4725	0
44	20250314	204500	118550472	4725	4725	4725	4725	0
45	20250314	204400	118550472	4725	4725	4725	4725	0
46	20250314	204300	118550472	4725	4725	4725	4725	0
47	20250314	204200	118550472	4725	4725	4725	4725	0
48	20250314	204100	118550472	4725	4725	4725	4725	0
49	20250314	204000	118550472	4725	4725	4725	4725	0
50	20250314	203900	118550472	4725	4725	4725	4725	0
51	20250314	203800	118550472	4725	4725	4725	4725	0
52	20250314	203700	118550472	4725	4725	4725	4725	0
53	20250314	203600	118550472	4725	4725	4725	4725	0
54	20250314	203500	118550472	4725	4725	4725	4725	0
55	20250314	203400	118550472	4725	4725	4725	4725	0
56	20250314	203300	118550472	4725	4725	4725	4725	0
57	20250314	203200	118550472	4725	4725	4725	4725	0
58	20250314	203100	118550472	4725	4725	4725	4725	0
59	20250314	203000	118550472	4725	4725	4725	4725	0
60	20250314	202900	118550472	4725	4725	4725	4725	0
61	20250314	202800	118550472	4725	4725	4725	4725	0
62	20250314	202700	118550472	4725	4725	4725	4725	797
63	20250314	202600	118550472	4725	4725	4725	4725	0
64	20250314	202500	118550472	4725	4725	4725	4725	0
65	20250314	202400	118550472	4725	4725	4725	4725	0
66	20250314	202300	118550472	4725	4725	4725	4725	0
67	20250314	202200	118550472	4725	4725	4725	4725	0
68	20250314	202100	118550472	4725	4725	4725	4725	0
69	20250314	202000	118550472	4725	4725	4725	4725	0
70	20250314	201900	118550472	4725	4725	4725	4725	0
71	20250314	201800	118550472	4725	4725	4725	4725	0
72	20250314	201700	118550472	4725	4725	4725	4725	0
73	20250314	201600	118550472	4725	4725	4725	4725	0
74	20250314	201500	118550472	4725	4725	4725	4725	0
75	20250314	201400	118550472	4725	4725	4725	4725	0
76	20250314	201300	118550472	4725	4725	4725	4725	0
77	20250314	201200	118550472	4725	4725	4725	4725	0
78	20250314	201100	118550472	4725	4725	4725	4725	0
79	20250314	201000	118550472	4725	4725	4725	4725	0
80	20250314	200900	118550472	4725	4725	4725	4725	0
81	20250314	200800	118550472	4725	4725	4725	4725	0
82	20250314	200700	118550472	4725	4725	4725	4725	0
83	20250314	200600	118550472	4725	4725	4725	4725	0
84	20250314	200500	118550472	4725	4725	4725	4725	0
85	20250314	200400	118550472	4725	4725	4725	4725	0
86	20250314	200300	118550472	4725	4725	4725	4725	0
87	20250314	200200	118550472	4725	4725	4725	4725	0
88	20250314	200100	118550472	4725	4725	4725	4725	0
89	20250314	200000	118550472	4725	4725	4725	4725	0
90	20250314	195900	118550472	4725	4725	4725	4725	0
91	20250314	195800	118550472	4725	4725	4725	4725	0
92	20250314	195700	118550472	4725	4725	4725	4725	797
93	20250314	195600	118550472	4725	4725	4725	4725	0
94	20250314	195500	118550472	4725	4725	4725	4725	0
95	20250314	195400	118550472	4725	4725	4725	4725	0
96	20250314	195300	118550472	4725	4725	4725	4725	0
97	20250314	195200	118550472	4725	4725	4725	4725	0
98	20250314	195100	118550472	4725	4725	4725	4725	0
99	20250314	195000	118550472	4725	4725	4725	4725	0
100	20250314	194900	118550472	4725	4725	4725	4725	0
101	20250314	194800	118550472	4725	4725	4725	4725	0
102	20250314	194700	118550472	4725	4725	4725	4725	0
103	20250314	194600	118550472	4725	4725	4725	4725	0
104	20250314	194500	118550472	4725	4725	4725	4725	0
105	20250314	194400	118550472	4725	4725	4725	4725	0
106	20250314	194300	118550472	4725	4725	4725	4725	0
107	20250314	194200	118550472	4725	4725	4725	4725	0
108	20250314	194100	118550472	4725	4725	4725	4725	0
109	20250314	194000	118550472	4725	4725	4725	4725	0
110	20250314	193900	118550472	4725	4725	4725	4725	0
111	20250314	193800	118550472	4725	4725	4725	4725	0
112	20250314	193700	118550472	4725	4725	4725	4725	0
113	20250314	193600	118550472	4725	4725	4725	4725	0
114	20250314	193500	118550472	4725	4725	4725	4725	0
115	20250314	193400	118550472	4725	4725	4725	4725	0
116	20250314	193300	118550472	4725	4725	4725	4725	0
117	20250314	193200	118550472	4725	4725	4725	4725	0
118	20250314	193100	118550472	4725	4725	4725	4725	0
119	20250314	193000	118550472	4725	4725	4725	4725	0
120	20250314	192900	118550472	4725	4725	4725	4725	0
121	20250314	192800	118550472	4725	4725	4725	4725	0
122	20250314	192700	118550472	4725	4725	4725	4725	797
123	20250314	192600	118550472	4725	4725	4725	4725	0
124	20250314	192500	118550472	4725	4725	4725	4725	0
125	20250314	192400	118550472	4725	4725	4725	4725	0
126	20250314	192300	118550472	4725	4725	4725	4725	0
127	20250314	192200	118550472	4725	4725	4725	4725	0
128	20250314	192100	118550472	4725	4725	4725	4725	0
129	20250314	192000	118550472	4725	4725	4725	4725	0
130	20250314	191900	118550472	4725	4725	4725	4725	0
131	20250314	191800	118550472	4725	4725	4725	4725	0
132	20250314	191700	118550472	4725	4725	4725	4725	0
133	20250314	191600	118550472	4725	4725	4725	4725	0
134	20250314	191500	118550472	4725	4725	4725	4725	0
135	20250314	191400	118550472	4725	4725	4725	4725	0
136	20250314	191300	118550472	4725	4725	4725	4725	0
137	20250314	191200	118550472	4725	4725	4725	4725	0
138	20250314	191100	118550472	4725	4725	4725	4725	0
139	20250314	191000	118550472	4725	4725	4725	4725	0
140	20250314	190900	118550472	4725	4725	4725	4725	0
141	20250314	190800	118550472	4725	4725	4725	4725	0
142	20250314	190700	118550472	4725	4725	4725	4725	0
143	20250314	190600	118550472	4725	4725	4725	4725	0
144	20250314	190500	118550472	4725	4725	4725	4725	0
145	20250314	190400	118550472	4725	4725	4725	4725	0
146	20250314	190300	118550472	4725	4725	4725	4725	0
147	20250314	190200	118550472	4725	4725	4725	4725	0
148	20250314	190100	118550472	4725	4725	4725	4725	0
149	20250314	190000	118550472	4725	4725	4725	4725	0
150	20250314	185900	118550472	4725	4725	4725	4725	0
151	20250314	185800	118550472	4725	4725	4725	4725	0
152	20250314	185700	118550472	4725	4725	4725	4725	797
153	20250314	185600	118550472	4725	4725	4725	4725	0
154	20250314	185500	118550472	4725	4725	4725	4725	0
155	20250314	185400	118550472	4725	4725	4725	4725	0
156	20250314	185300	118550472	4725	4725	4725	4725	0
157	20250314	185200	118550472	4725	4725	4725	4725	0
158	20250314	185100	118550472	4725	4725	4725	4725	0
159	20250314	185000	118550472	4725	4725	4725	4725	0
160	20250314	184900	118550472	4725	4725	4725	4725	0
161	20250314	184800	118550472	4725	4725	4725	4725	0
162	20250314	184700	118550472	4725	4725	4725	4725	0
163	20250314	184600	118550472	4725	4725	4725	4725	0
164	20250314	184500	118550472	4725	4725	4725	4725	0
165	20250314	184400	118550472	4725	4725	4725	4725	0
166	20250314	184300	118550472	4725	4725	4725	4725	0
167	20250314	184200	118550472	4725	4725	4725	4725	0
168	20250314	184100	118550472	4725	4725	4725	4725	0
169	20250314	184000	118550472	4725	4725	4725	4725	0
170	20250314	183900	118550472	4725	4725	4725	4725	0
171	20250314	183800	118550472	4725	4725	4725	4725	0
172	20250314	183700	118550472	4725	4725	4725	4725	0
173	20250314	183600	118550472	4725	4725	4725	4725	0
174	20250314	183500	118550472	4725	4725	4725	4725	0
175	20250314	183400	118550472	4725	4725	4725	4725	0
176	20250314	183300	118550472	4725	4725	4725	4725	0
177	20250314	183200	118550472	4725	4725	4725	4725	0
178	20250314	183100	118550472	4725	4725	4725	4725	0
179	20250314	183000	118550472	4725	4725	4725	4725	0
180	20250314	182900	118550472	4725	4725	4725	4725	0
181	20250314	182800	118550472	4725	4725	4725	4725	0
182	20250314	182700	118550472	4725	4725	4725	4725	797
183	20250314	182600	118550472	4725	4725	4725	4725	0
184	20250314	182500	118550472	4725	4725	4725	4725	0
185	20250314	182400	118550472	4725	4725	4725	4725	0
186	20250314	182300	118550472	4725	4725	4725	4725	0
187	20250314	182200	118550472	4725	4725	4725	4725	0
188	20250314	182100	118550472	4725	4725	4725	4725	0
189	20250314	182000	118550472	4725	4725	4725	4725	0
190	20250314	181900	118550472	4725	4725	4725	4725	0
191	20250314	181800	118550472	4725	4725	4725	4725	0
192	20250314	181700	118550472	4725	4725	4725	4725	0
193	20250314	181600	118550472	4725	4725	4725	4725	0
194	20250314	181500	118550472	4725	4725	4725	4725	0
195	20250314	181400	118550472	4725	4725	4725	4725	0
196	20250314	181300	118550472	4725	4725	4725	4725	0
197	20250314	181200	118550472	4725	4725	4725	4725	0
198	20250314	181100	118550472	4725	4725	4725	4725	0
199	20250314	181000	118550472	4725	4725	4725	4725	0
200	20250314	180900	118550472	4725	4725	4725	4725	0
201	20250314	180800	118550472	4725	4725	4725	4725	0
202	20250314	180700	118550472	4725	4725	4725	4725	0
203	20250314	180600	118550472	4725	4725	4725	4725	0
204	20250314	180500	118550472	4725	4725	4725	4725	0
205	20250314	180400	118550472	4725	4725	4725	4725	0
206	20250314	180300	118550472	4725	4725	4725	4725	0
207	20250314	180200	118550472	4725	4725	4725	4725	0
208	20250314	180100	118550472	4725	4725	4725	4725	0
209	20250314	180000	118550472	4725	4725	4725	4725	0
210	20250314	175900	118550472	4725	4725	4725	4725	0
211	20250314	175800	118550472	4725	4725	4725	4725	0
212	20250314	175700	118550472	4725	4725	4725	4725	797
213	20250314	175600	118550472	4725	4725	4725	4725	0
214	20250314	175500	118550472	4725	4725	4725	4725	0
215	20250314	175400	118550472	4725	4725	4725	4725	0
216	20250314	175300	118550472	4725	4725	4725	4725	0
217	20250314	175200	118550472	4725	4725	4725	4725	0
218	20250314	175100	118550472	4725	4725	4725	4725	0
219	20250314	175000	118550472	4725	4725	4725	4725	0
220	20250314	174900	118550472	4725	4725	4725	4725	0
221	20250314	174800	118550472	4725	4725	4725	4725	0
222	20250314	174700	118550472	4725	4725	4725	4725	0
223	20250314	174600	118550472	4725	4725	4725	4725	0
224	20250314	174500	118550472	4725	4725	4725	4725	0
225	20250314	174400	118550472	4725	4725	4725	4725	0
226	20250314	174300	118550472	4725	4725	4725	4725	0
227	20250314	174200	118550472	4725	4725	4725	4725	0
228	20250314	174100	118550472	4725	4725	4725	4725	0
229	20250314	174000	118550472	4725	4725	4725	4725	0
230	20250314	173900	118550472	4725	4725	4725	4725	0
231	20250314	173800	118550472	4725	4725	4725	4725	0
232	20250314	173700	118550472	4725	4725	4725	4725	0
233	20250314	173600	118550472	4725	4725	4725	4725	0
234	20250314	173500	118550472	4725	4725	4725	4725	0
235	20250314	173400	118550472	4725	4725	4725	4725	0
236	20250314	173300	118550472	4725	4725	4725	4725	0
237	20250314	173200	118550472	4725	4725	4725	4725	0
238	20250314	173100	118550472	4725	4725	4725	4725	0
239	20250314	173000	118550472	4725	4725	4725	4725	0
240	20250314	172900	118550472	4725	4725	4725	4725	0
241	20250314	172800	118550472	4725	4725	4725	4725	0
242	20250314	172700	118550472	4725	4725	4725	4725	797
243	20250314	172600	118550472	4725	4725	4725	4725	0
244	20250314	172500	118550472	4725	4725	4725	4725	0
245	20250314	172400	118550472	4725	4725	4725	4725	0
246	20250314	172300	118550472	4725	4725	4725	4725	0
247	20250314	172200	118550472	4725	4725	4725	4725	0
248	20250314	172100	118550472	4725	4725	4725	4725	0
249	20250314	172000	118550472	4725	4725	4725	4725	0
250	20250314	171900	118550472	4725	4725	4725	4725	0
251	20250314	171800	118550472	4725	4725	4725	4725	0
252	20250314	171700	118550472	4725	4725	4725	4725	0
253	20250314	171600	118550472	4725	4725	4725	4725	0
254	20250314	171500	118550472	4725	4725	4725	4725	0
255	20250314	171400	118550472	4725	4725	4725	4725	0
256	20250314	171300	118550472	4725	4725	4725	4725	0
257	20250314	171200	118550472	4725	4725	4725	4725	0
258	20250314	171100	118550472	4725	4725	4725	4725	0
259	20250314	171000	118550472	4725	4725	4725	4725	0
260	20250314	170900	118550472	4725	4725	4725	4725	0
261	20250314	170800	118550472	4725	4725	4725	4725	0
262	20250314	170700	118550472	4725	4725	4725	4725	0
263	20250314	170600	118550472	4725	4725	4725	4725	0
264	20250314	170500	118550472	4725	4725	4725	4725	0
265	20250314	170400	118550472	4725	4725	4725	4725	0
266	20250314	170300	118550472	4725	4725	4725	4725	0
267	20250314	170200	118550472	4725	4725	4725	4725	0
268	20250314	170100	118550472	4725	4725	4725	4725	0
269	20250314	170000	118550472	4725	4725	4725	4725	0
270	20250314	165900	118550472	4725	4725	4725	4725	0
271	20250314	165800	118550472	4725	4725	4725	4725	0
272	20250314	165700	118550472	4725	4725	4725	4725	797
273	20250314	165600	118550472	4725	4725	4725	4725	0
274	20250314	165500	118550472	4725	4725	4725	4725	0
275	20250314	165400	118550472	4725	4725	4725	4725	0
276	20250314	165300	118550472	4725	4725	4725	4725	0
277	20250314	165200	118550472	4725	4725	4725	4725	0
278	20250314	165100	118550472	4725	4725	4725	4725	0
279	20250314	165000	118550472	4725	4725	4725	4725	0
280	20250314	164900	118550472	4725	4725	4725	4725	0
281	20250314	164800	118550472	4725	4725	4725	4725	0
282	20250314	164700	118550472	4725	4725	4725	4725	0
283	20250314	164600	118550472	4725	4725	4725	4725	0
284	20250314	164500	118550472	4725	4725	4725	4725	0
285	20250314	164400	118550472	4725	4725	4725	4725	0
286	20250314	164300	118550472	4725	4725	4725	4725	0
287	20250314	164200	118550472	4725	4725	4725	4725	0
288	20250314	164100	118550472	4725	4725	4725	4725	0
289	20250314	164000	118550472	4725	4725	4725	4725	0
290	20250314	163900	118550472	4725	4725	4725	4725	0
291	20250314	163800	118550472	4725	4725	4725	4725	0
292	20250314	163700	118550472	4725	4725	4725	4725	0
293	20250314	163600	118550472	4725	4725	4725	4725	0
294	20250314	163500	118550472	4725	4725	4725	4725	0
295	20250314	163400	118550472	4725	4725	4725	4725	0
296	20250314	163300	118550472	4725	4725	4725	4725	0
297	20250314	163200	118550472	4725	4725	4725	4725	0
298	20250314	163100	118550472	4725	4725	4725	4725	0
299	20250314	163000	118550472	4725	4725	4725	4725	0
300	20250314	162900	118550472	4725	4725	4725	4725	0
301	20250314	162800	118550472	4725	4725	4725	4725	0
302	20250314	162700	118550472	4725	4725	4725	4725	797
303	20250314	162600	118550472	4725	4725	4725	4725	0
304	20250314	162500	118550472	4725	4725	4725	4725	0
305	20250314	162400	118550472	4725	4725	4725	4725	0
306	20250314	162300	118550472	4725	4725	4725	4725	0
307	20250314	162200	118550472	4725	4725	4725	4725	0
308	20250314	162100	118550472	4725	4725	4725	4725	0
309	20250314	162000	118550472	4725	4725	4725	4725	0
310	20250314	161900	118550472	4725	4725	4725	4725	0
311	20250314	161800	118550472	4725	4725	4725	4725	0
312	20250314	161700	118550472	4725	4725	4725	4725	0
313	20250314	161600	118550472	4725	4725	4725	4725	0
314	20250314	161500	118550472	4725	4725	4725	4725	0
315	20250314	161400	118550472	4725	4725	4725	4725	0
316	20250314	161300	118550472	4725	4725	4725	4725	0
317	20250314	161200	118550472	4725	4725	4725	4725	0
318	20250314	161100	118550472	4725	4725	4725	4725	0
319	20250314	161000	118550472	4725	4725	4725	4725	0
320	20250314	160900	118550472	4725	4725	4725	4725	0
321	20250314	160800	118550472	4725	4725	4725	4725	0
322	20250314	160700	118550472	4725	4725	4725	4725	0
323	20250314	160600	118550472	4725	4725	4725	4725	0
324	20250314	160500	118550472	4725	4725	4725	4725	0
325	20250314	160400	118550472	4725	4725	4725	4725	0
326	20250314	160300	118550472	4725	4725	4725	4725	0
327	20250314	160200	118550472	4725	4725	4725	4725	0
328	20250314	160100	118550472	4725	4725	4725	4725	0
329	20250314	160000	118550472	4725	4725	4725	4725	0
330	20250314	155900	118550472	4725	4725	4725	4725	0
331	20250314	155800	118550472	4725	4725	4725	4725	0
332	20250314	155700	118550472	4725	4725	4725	4725	797
333	20250314	155600	118550472	4725	4725	4725	4725	0
334	20250314	155500	118550472	4725	4725	4725	4725	0
335	20250314	155400	118550472	4725	4725	4725	4725	0
336	20250314	155300	118550472	4725	4725	4725	4725	0
337	20250314	155200	118550472	4725	4725	4725	4725	0
338	20250314	155100	118550472	4725	4725	4725	4725	0
339	20250314	155000	118550472	4725	4725	4725	4725	0
340	20250314	154900	118550472	4725	4725	4725	4725	0
341	20250314	154800	118550472	4725	4725	4725	4725	0
342	20250314	154700	118550472	4725	4725	4725	4725	0
343	20250314	154600	118550472	4725	4725	4725	4725	0
344	20250314	154500	118550472	4725	4725	4725	4725	0
345	20250314	154400	118550472	4725	4725	4725	4725	0
346	20250314	154300	118550472	4725	4725	4725	4725	0
347	20250314	154200	118550472	4725	4725	4725	4725	0
348	20250314	154100	118550472	4725	4725	4725	4725	0
349	20250314	154000	118550472	4725	4725	4725	4725	0
350	20250314	153900	118550472	4725	4725	4725	4725	0
351	20250314	153800	118550472	4725	4725	4725	4725	0
352	20250314	153700	118550472	4725	4725	4725	4725	0
353	20250314	153600	118550472	4725	4725	4725	4725	0
354	20250314	153500	118550472	4725	4725	4725	4725	0
355	20250314	153400	118550472	4725	4725	4725	4725	0
356	20250314	153300	118550472	4725	4725	4725	4725	0
357	20250314	153200	118550472	4725	4725	4725	4725	0
358	20250314	153100	118550472	4725	4725	4725	4725	0
359	20250314	153000	118550472	4725	4725	4725	4725	797
360	20250314	152900	114784647	4725	4725	4725	4725	0
361	20250314	152800	114784647	4725	4725	4725	4725	0
362	20250314	152700	114784647	4725	4725	4725	4725	0
363	20250314	152600	114784647	4725	4725	4725	4725	0
364	20250314	152500	114784647	4725	4725	4725	4725	0
365	20250314	152400	114784647	4725	4725	4725	4725	0
366	20250314	152300	114784647	4725	4725	4725	4725	0
367	20250314	152200	114784647	4725	4725	4725	4725	0
368	20250314	152100	114784647	4725	4725	4725	4725	0
369	20250314	152000	114784647	4725	4725	4725	4725	0
370	20250314	151900	114784647	4725	4720	4730	4715	17
371	20250314	151800	114704342	4730	4710	4730	4710	77
372	20250314	151700	114341492	4730	4730	4730	4730	0
373	20250314	151600	114341492	4730	4730	4730	4730	0
374	20250314	151500	114341492	4730	4720	4730	4720	69
375	20250314	151400	114015712	4735	4735	4735	4735	10
376	20250314	151300	113968362	4730	4730	4730	4730	100
377	20250314	151200	113495362	4735	4735	4735	4735	0
378	20250314	151100	113495362	4735	4735	4735	4735	0
379	20250314	151000	113495362	4735	4735	4735	4735	0
380	20250314	150900	113495362	4735	4735	4735	4735	10
381	20250314	150800	113448012	4735	4735	4735	4735	0
382	20250314	150700	113448012	4735	4725	4735	4725	212
383	20250314	150600	112445272	4730	4730	4730	4730	0
384	20250314	150500	112445272	4730	4730	4730	4730	10
385	20250314	150400	112397972	4720	4720	4720	4720	66
386	20250314	150300	112086452	4725	4730	4730	4725	230
387	20250314	150200	110999652	4730	4730	4730	4730	0
388	20250314	150100	110999652	4730	4730	4730	4730	12
389	20250314	150000	110942892	4725	4725	4725	4725	35
390	20250314	145900	110777517	4730	4730	4730	4730	0
391	20250314	145800	110777517	4730	4730	4730	4730	5
392	20250314	145700	110753867	4735	4735	4735	4735	0
393	20250314	145600	110753867	4735	4735	4735	4735	0
394	20250314	145500	110753867	4735	4735	4735	4735	0
395	20250314	145400	110753867	4735	4735	4735	4735	0
396	20250314	145300	110753867	4735	4735	4735	4735	0
397	20250314	145200	110753867	4735	4735	4735	4735	0
398	20250314	145100	110753867	4735	4735	4735	4735	0
399	20250314	145000	110753867	4735	4735	4735	4735	0
400	20250314	144900	110753867	4735	4735	4735	4735	1
401	20250314	144800	110749132	4730	4730	4730	4730	0
402	20250314	144700	110749132	4730	4730	4730	4730	0
403	20250314	144600	110749132	4730	4730	4730	4730	0
404	20250314	144500	110749132	4730	4730	4730	4730	0
405	20250314	144400	110749132	4730	4730	4730	4730	0
406	20250314	144300	110749132	4730	4730	4730	4730	0
407	20250314	144200	110749132	4730	4730	4730	4730	0
408	20250314	144100	110749132	4730	4730	4730	4730	0
409	20250314	144000	110749132	4730	4730	4730	4730	0
410	20250314	143900	110749132	4730	4735	4735	4730	364
411	20250314	143800	109026972	4735	4735	4735	4735	50
412	20250314	143700	108790222	4740	4735	4740	4735	10
413	20250314	143600	108742847	4730	4725	4730	4725	964
414	20250314	143500	104184377	4725	4720	4725	4720	110
415	20250314	143400	103665127	4720	4720	4720	4720	4
416	20250314	143300	103646247	4720	4720	4720	4720	0
417	20250314	143200	103646247	4720	4720	4720	4720	50
418	20250314	143100	103410247	4720	4720	4720	4720	0
419	20250314	143000	103410247	4720	4720	4720	4720	0
420	20250314	142900	103410247	4720	4720	4720	4720	218
421	20250314	142800	102381287	4700	4700	4700	4700	0
422	20250314	142700	102381287	4700	4700	4700	4700	0
423	20250314	142600	102381287	4700	4700	4700	4700	0
424	20250314	142500	102381287	4700	4700	4700	4700	0
425	20250314	142400	102381287	4700	4700	4700	4700	0
426	20250314	142300	102381287	4700	4700	4700	4700	0
427	20250314	142200	102381287	4700	4715	4715	4700	112
428	20250314	142100	101853857	4715	4715	4715	4715	0
429	20250314	142000	101853857	4715	4715	4715	4715	0
430	20250314	141900	101853857	4715	4715	4715	4715	0
431	20250314	141800	101853857	4715	4715	4715	4715	0
432	20250314	141700	101853857	4715	4715	4715	4715	0
433	20250314	141600	101853857	4715	4715	4715	4715	0
434	20250314	141500	101853857	4715	4715	4715	4715	0
435	20250314	141400	101853857	4715	4715	4715	4715	0
436	20250314	141300	101853857	4715	4715	4715	4715	0
437	20250314	141200	101853857	4715	4715	4715	4715	0
438	20250314	141100	101853857	4715	4715	4715	4715	0
439	20250314	141000	101853857	4715	4715	4715	4715	0
440	20250314	140900	101853857	4715	4715	4715	4715	0
441	20250314	140800	101853857	4715	4715	4715	4715	0
442	20250314	140700	101853857	4715	4715	4715	4715	0
443	20250314	140600	101853857	4715	4715	4715	4715	0
444	20250314	140500	101853857	4715	4705	4715	4705	323
445	20250314	140400	100331532	4700	4700	4700	4700	0
446	20250314	140300	100331532	4700	4700	4700	4700	0
447	20250314	140200	100331532	4700	4700	4700	4700	0
448	20250314	140100	100331532	4700	4700	4700	4700	0
449	20250314	140000	100331532	4700	4700	4700	4700	0
450	20250314	135900	100331532	4700	4700	4700	4700	0
451	20250314	135800	100331532	4700	4700	4700	4700	0
452	20250314	135700	100331532	4700	4700	4700	4700	0
453	20250314	135600	100331532	4700	4700	4700	4700	0
454	20250314	135500	100331532	4700	4700	4700	4700	0
455	20250314	135400	100331532	4700	4700	4700	4700	0
456	20250314	135300	100331532	4700	4700	4700	4700	0
457	20250314	135200	100331532	4700	4700	4700	4700	0
458	20250314	135100	100331532	4700	4700	4700	4700	0
459	20250314	135000	100331532	4700	4700	4700	4700	0
460	20250314	134900	100331532	4700	4700	4700	4700	0
461	20250314	134800	100331532	4700	4700	4700	4700	0
462	20250314	134700	100331532	4700	4700	4700	4700	0
463	20250314	134600	100331532	4700	4700	4700	4700	0
464	20250314	134500	100331532	4700	4700	4700	4700	5
465	20250314	134400	100308032	4705	4690	4705	4690	37
466	20250314	134300	100134487	4690	4690	4690	4690	0
467	20250314	134200	100134487	4690	4690	4690	4690	3
468	20250314	134100	100120417	4690	4690	4690	4690	401
469	20250314	134000	98239727	4690	4697	4697	4690	10
470	20250314	133900	98192820	4700	4700	4700	4700	0
471	20250314	133800	98192820	4700	4700	4700	4700	867
472	20250314	133700	94117920	4700	4700	4700	4700	0
473	20250314	133600	94117920	4700	4700	4700	4700	0
474	20250314	133500	94117920	4700	4700	4700	4700	0
475	20250314	133400	94117920	4700	4700	4700	4700	0
476	20250314	133300	94117920	4700	4700	4700	4700	4
477	20250314	133200	94099120	4700	4700	4700	4700	5
478	20250314	133100	94075620	4700	4700	4700	4700	0
479	20250314	133000	94075620	4700	4700	4700	4700	1
480	20250314	132900	94070920	4660	4660	4660	4660	0
481	20250314	132800	94070920	4660	4660	4660	4660	0
482	20250314	132700	94070920	4660	4660	4660	4660	0
483	20250314	132600	94070920	4660	4660	4660	4660	0
484	20250314	132500	94070920	4660	4660	4660	4660	0
485	20250314	132400	94070920	4660	4660	4660	4660	0
486	20250314	132300	94070920	4660	4665	4665	4660	300
487	20250314	132200	92671840	4660	4660	4660	4660	0
488	20250314	132100	92671840	4660	4660	4660	4660	0
489	20250314	132000	92671840	4660	4665	4665	4660	1000
490	20250314	131900	88011525	4675	4675	4675	4670	1004
491	20250314	131800	83317845	4685	4700	4700	4675	3001
492	20250314	131700	69256225	4700	4700	4700	4700	0
493	20250314	131600	69256225	4700	4700	4700	4700	0
494	20250314	131500	69256225	4700	4700	4700	4700	0
495	20250314	131400	69256225	4700	4700	4700	4700	0
496	20250314	131300	69256225	4700	4700	4700	4700	0
497	20250314	131200	69256225	4700	4700	4700	4700	0
498	20250314	131100	69256225	4700	4700	4700	4700	0
499	20250314	131000	69256225	4700	4700	4700	4700	0
500	20250314	130900	69256225	4700	4700	4700	4700	0
501	20250314	130800	69256225	4700	4700	4700	4700	0
502	20250314	130700	69256225	4700	4700	4700	4700	0
503	20250314	130600	69256225	4700	4700	4700	4700	0
504	20250314	130500	69256225	4700	4700	4700	4700	0
505	20250314	130400	69256225	4700	4700	4700	4700	0
506	20250314	130300	69256225	4700	4700	4700	4700	0
507	20250314	130200	69256225	4700	4700	4700	4700	0
508	20250314	130100	69256225	4700	4700	4700	4700	0
509	20250314	130000	69256225	4700	4700	4700	4700	0
510	20250314	125900	69256225	4700	4700	4700	4700	0
511	20250314	125800	69256225	4700	4700	4700	4700	0
512	20250314	125700	69256225	4700	4700	4700	4700	100
513	20250314	125600	68786225	4700	4700	4700	4700	0
514	20250314	125500	68786225	4700	4700	4700	4700	0
515	20250314	125400	68786225	4700	4700	4700	4700	5
516	20250314	125300	68762725	4705	4705	4705	4705	0
517	20250314	125200	68762725	4705	4705	4705	4705	11
518	20250314	125100	68710970	4705	4705	4705	4705	20
519	20250314	125000	68616870	4705	4705	4705	4705	0
520	20250314	124900	68616870	4705	4705	4705	4705	0
521	20250314	124800	68616870	4705	4705	4705	4705	0
522	20250314	124700	68616870	4705	4705	4705	4705	0
523	20250314	124600	68616870	4705	4705	4705	4705	130
524	20250314	124500	68005220	4705	4705	4705	4705	0
525	20250314	124400	68005220	4705	4705	4705	4705	0
526	20250314	124300	68005220	4705	4705	4705	4705	1
527	20250314	124200	68000515	4730	4730	4730	4730	0
528	20250314	124100	68000515	4730	4730	4730	4730	0
529	20250314	124000	68000515	4730	4730	4730	4730	0
530	20250314	123900	68000515	4730	4730	4730	4730	10
531	20250314	123800	67953215	4705	4705	4705	4705	0
532	20250314	123700	67953215	4705	4705	4705	4705	0
533	20250314	123600	67953215	4705	4705	4705	4705	0
534	20250314	123500	67953215	4705	4705	4705	4705	21
535	20250314	123400	67854410	4730	4730	4730	4730	0
536	20250314	123300	67854410	4730	4730	4730	4730	0
537	20250314	123200	67854410	4730	4730	4730	4730	0
538	20250314	123100	67854410	4730	4730	4730	4730	0
539	20250314	123000	67854410	4730	4730	4730	4730	0
540	20250314	122900	67854410	4730	4730	4730	4730	0
541	20250314	122800	67854410	4730	4730	4730	4730	0
542	20250314	122700	67854410	4730	4730	4730	4730	0
543	20250314	122600	67854410	4730	4730	4730	4730	0
544	20250314	122500	67854410	4730	4730	4730	4730	0
545	20250314	122400	67854410	4730	4730	4730	4730	0
546	20250314	122300	67854410	4730	4730	4730	4730	0
547	20250314	122200	67854410	4730	4730	4730	4730	0
548	20250314	122100	67854410	4730	4730	4730	4730	0
549	20250314	122000	67854410	4730	4730	4730	4730	0
550	20250314	121900	67854410	4730	4730	4730	4730	0
551	20250314	121800	67854410	4730	4730	4730	4730	0
552	20250314	121700	67854410	4730	4730	4730	4730	0
553	20250314	121600	67854410	4730	4730	4730	4730	1
554	20250314	121500	67849680	4705	4705	4705	4705	0
555	20250314	121400	67849680	4705	4705	4705	4705	0
556	20250314	121300	67849680	4705	4705	4705	4705	0
557	20250314	121200	67849680	4705	4705	4705	4705	16
558	20250314	121100	67774400	4705	4705	4705	4705	19
559	20250314	121000	67685005	4730	4730	4730	4730	0
560	20250314	120900	67685005	4730	4730	4730	4730	0
561	20250314	120800	67685005	4730	4730	4730	4730	0
562	20250314	120700	67685005	4730	4730	4730	4730	0
563	20250314	120600	67685005	4730	4730	4730	4730	0
564	20250314	120500	67685005	4730	4730	4730	4730	1
565	20250314	120400	67680275	4705	4705	4705	4705	0
566	20250314	120300	67680275	4705	4705	4705	4705	80
567	20250314	120200	67303875	4705	4705	4705	4705	0
568	20250314	120100	67303875	4705	4705	4705	4705	0
569	20250314	120000	67303875	4705	4705	4705	4705	0
570	20250314	115900	67303875	4705	4705	4705	4705	0
571	20250314	115800	67303875	4705	4705	4705	4705	0
572	20250314	115700	67303875	4705	4705	4705	4705	0
573	20250314	115600	67303875	4705	4705	4705	4705	0
574	20250314	115500	67303875	4705	4705	4705	4705	0
575	20250314	115400	67303875	4705	4705	4705	4705	0
576	20250314	115300	67303875	4705	4705	4705	4705	0
577	20250314	115200	67303875	4705	4705	4705	4705	100
578	20250314	115100	66833375	4705	4705	4705	4705	1
579	20250314	115000	66828670	4735	4735	4735	4735	21
580	20250314	114900	66729235	4735	4735	4735	4735	0
581	20250314	114800	66729235	4735	4735	4735	4735	0
582	20250314	114700	66729235	4735	4735	4735	4735	0
583	20250314	114600	66729235	4735	4735	4735	4735	4
584	20250314	114500	66710295	4735	4735	4735	4735	0
585	20250314	114400	66710295	4735	4735	4735	4735	0
586	20250314	114300	66710295	4735	4735	4735	4735	0
587	20250314	114200	66710295	4735	4735	4735	4735	0
588	20250314	114100	66710295	4735	4730	4735	4730	2
589	20250314	114000	66700830	4705	4705	4705	4705	1
590	20250314	113900	66696125	4740	4740	4740	4740	0
591	20250314	113800	66696125	4740	4740	4740	4740	0
592	20250314	113700	66696125	4740	4740	4740	4740	1
593	20250314	113600	66691385	4700	4700	4700	4700	0
594	20250314	113500	66691385	4700	4715	4715	4700	500
595	20250314	113400	64337950	4710	4710	4710	4710	0
596	20250314	113300	64337950	4710	4710	4710	4710	6
597	20250314	113200	64309690	4740	4740	4740	4740	0
598	20250314	113100	64309690	4740	4730	4740	4730	680
599	20250314	113000	61088130	4730	4730	4730	4730	0
600	20250314	112900	61088130	4730	4730	4730	4730	0
601	20250314	112800	61088130	4730	4730	4730	4730	0
602	20250314	112700	61088130	4730	4730	4730	4730	0
603	20250314	112600	61088130	4730	4730	4730	4730	1
604	20250314	112500	61083400	4710	4710	4710	4710	0
605	20250314	112400	61083400	4710	4710	4710	4710	0
606	20250314	112300	61083400	4710	4710	4710	4710	0
607	20250314	112200	61083400	4710	4710	4710	4710	0
608	20250314	112100	61083400	4710	4710	4710	4710	0
609	20250314	112000	61083400	4710	4710	4710	4710	301
610	20250314	111900	59665690	4710	4710	4710	4710	0
611	20250314	111800	59665690	4710	4710	4710	4710	0
612	20250314	111700	59665690	4710	4710	4710	4710	0
613	20250314	111600	59665690	4710	4710	4710	4710	0
614	20250314	111500	59665690	4710	4710	4710	4710	1
615	20250314	111400	59660980	4730	4730	4730	4730	0
616	20250314	111300	59660980	4730	4730	4730	4730	0
617	20250314	111200	59660980	4730	4730	4730	4730	0
618	20250314	111100	59660980	4730	4730	4730	4730	0
619	20250314	111000	59660980	4730	4730	4730	4730	0
620	20250314	110900	59660980	4730	4730	4730	4730	0
621	20250314	110800	59660980	4730	4730	4730	4730	162
622	20250314	110700	58894720	4730	4730	4730	4730	0
623	20250314	110600	58894720	4730	4730	4730	4730	0
624	20250314	110500	58894720	4730	4730	4730	4730	0
625	20250314	110400	58894720	4730	4730	4730	4730	1
626	20250314	110300	58889990	4700	4700	4700	4700	8
627	20250314	110200	58852390	4730	4730	4730	4730	100
628	20250314	110100	58379390	4730	4730	4730	4730	0
629	20250314	110000	58379390	4730	4730	4730	4730	10
630	20250314	105900	58332090	4730	4730	4730	4730	0
631	20250314	105800	58332090	4730	4730	4730	4730	0
632	20250314	105700	58332090	4730	4715	4730	4715	300
633	20250314	105600	56914290	4710	4710	4710	4710	0
634	20250314	105500	56914290	4710	4710	4710	4710	0
635	20250314	105400	56914290	4710	4710	4710	4710	0
636	20250314	105300	56914290	4710	4710	4710	4710	0
637	20250314	105200	56914290	4710	4710	4710	4710	0
638	20250314	105100	56914290	4710	4705	4710	4705	116
639	20250314	105000	56367935	4705	4705	4705	4705	0
640	20250314	104900	56367935	4705	4705	4705	4705	0
641	20250314	104800	56367935	4705	4705	4705	4705	0
642	20250314	104700	56367935	4705	4705	4705	4705	0
643	20250314	104600	56367935	4705	4705	4705	4705	0
644	20250314	104500	56367935	4705	4705	4705	4705	0
645	20250314	104400	56367935	4705	4705	4705	4705	0
646	20250314	104300	56367935	4705	4705	4705	4705	0
647	20250314	104200	56367935	4705	4705	4705	4705	0
648	20250314	104100	56367935	4705	4705	4705	4705	0
649	20250314	104000	56367935	4705	4705	4705	4705	0
650	20250314	103900	56367935	4705	4705	4705	4705	0
651	20250314	103800	56367935	4705	4705	4705	4705	0
652	20250314	103700	56367935	4705	4705	4705	4705	10
653	20250314	103600	56320885	4690	4690	4690	4690	2
654	20250314	103500	56311505	4700	4700	4700	4700	0
655	20250314	103400	56311505	4700	4700	4700	4700	0
656	20250314	103300	56311505	4700	4700	4700	4700	0
657	20250314	103200	56311505	4700	4700	4700	4700	137
658	20250314	103100	55667605	4700	4700	4700	4700	63
659	20250314	103000	55371505	4700	4700	4700	4700	0
660	20250314	102900	55371505	4700	4700	4700	4700	0
661	20250314	102800	55371505	4700	4700	4700	4700	5
662	20250314	102700	55348005	4700	4700	4700	4700	5
663	20250314	102600	55324505	4700	4700	4700	4700	49
664	20250314	102500	55094205	4715	4715	4715	4715	0
665	20250314	102400	55094205	4715	4715	4715	4715	0
666	20250314	102300	55094205	4715	4715	4715	4715	0
667	20250314	102200	55094205	4715	4715	4715	4715	0
668	20250314	102100	55094205	4715	4715	4715	4715	0
669	20250314	102000	55094205	4715	4715	4715	4715	0
670	20250314	101900	55094205	4715	4715	4715	4715	0
671	20250314	101800	55094205	4715	4715	4715	4715	0
672	20250314	101700	55094205	4715	4715	4715	4715	0
673	20250314	101600	55094205	4715	4715	4715	4715	0
674	20250314	101500	55094205	4715	4715	4715	4715	0
675	20250314	101400	55094205	4715	4715	4715	4715	0
676	20250314	101300	55094205	4715	4715	4715	4715	485
677	20250314	101200	52807430	4720	4720	4720	4720	0
678	20250314	101100	52807430	4720	4720	4720	4720	15
679	20250314	101000	52736630	4720	4720	4720	4720	100
680	20250314	100900	52264630	4720	4720	4720	4720	600
681	20250314	100800	49432630	4720	4715	4720	4715	135
682	20250314	100700	48795505	4715	4715	4715	4715	64
683	20250314	100600	48493745	4715	4705	4715	4705	31
684	20250314	100500	48347880	4705	4705	4705	4705	0
685	20250314	100400	48347880	4705	4705	4705	4705	0
686	20250314	100300	48347880	4705	4705	4705	4705	0
687	20250314	100200	48347880	4705	4705	4705	4705	0
688	20250314	100100	48347880	4705	4705	4705	4705	122
689	20250314	100000	47773870	4730	4730	4730	4730	0
690	20250314	095900	47773870	4730	4730	4730	4730	0
691	20250314	095800	47773870	4730	4705	4730	4705	301
692	20250314	095700	46357640	4700	4700	4700	4700	0
693	20250314	095600	46357640	4700	4730	4730	4700	807
694	20250314	095500	42555870	4730	4720	4730	4720	722
695	20250314	095400	39146900	4720	4720	4720	4720	0
696	20250314	095300	39146900	4720	4720	4720	4720	1
697	20250314	095200	39142180	4720	4720	4720	4720	0
698	20250314	095100	39142180	4720	4720	4720	4720	0
699	20250314	095000	39142180	4720	4720	4720	4720	0
700	20250314	094900	39142180	4720	4720	4720	4720	100
701	20250314	094800	38670180	4720	4720	4720	4720	0
702	20250314	094700	38670180	4720	4720	4720	4720	5
703	20250314	094600	38646580	4720	4720	4720	4720	24
704	20250314	094500	38533300	4720	4720	4720	4720	1
705	20250314	094400	38528580	4700	4700	4700	4700	59
706	20250314	094300	38251280	4700	4700	4700	4700	0
707	20250314	094200	38251280	4700	4700	4700	4700	1
708	20250314	094100	38246580	4690	4685	4690	4685	231
709	20250314	094000	37163610	4670	4670	4670	4670	800
710	20250314	093900	33427610	4685	4685	4685	4685	100
711	20250314	093800	32959110	4685	4685	4685	4685	116
712	20250314	093700	32415650	4685	4685	4685	4685	957
713	20250314	093600	27932105	4685	4685	4685	4685	8
714	20250314	093500	27894625	4685	4685	4685	4685	0
715	20250314	093400	27894625	4685	4685	4685	4685	0
716	20250314	093300	27894625	4685	4685	4685	4685	0
717	20250314	093200	27894625	4685	4685	4685	4685	0
718	20250314	093100	27894625	4685	4685	4685	4685	0
719	20250314	093000	27894625	4685	4685	4685	4685	21
720	20250314	092900	27796240	4685	4670	4685	4670	53
721	20250314	092800	27548715	4670	4670	4670	4670	340
722	20250314	092700	25960915	4675	4675	4675	4675	0
723	20250314	092600	25960915	4675	4680	4680	4675	62
724	20250314	092500	25671055	4680	4680	4680	4680	25
725	20250314	092400	25554055	4675	4675	4675	4675	0
726	20250314	092300	25554055	4675	4675	4675	4675	60
727	20250314	092200	25273555	4675	4675	4675	4675	0
728	20250314	092100	25273555	4675	4675	4675	4675	0
729	20250314	092000	25273555	4675	4675	4675	4675	0
730	20250314	091900	25273555	4675	4675	4675	4675	10
731	20250314	091800	25226805	4675	4675	4675	4675	0
732	20250314	091700	25226805	4675	4675	4675	4675	1
733	20250314	091600	25222130	4665	4665	4665	4665	0
734	20250314	091500	25222130	4665	4665	4665	4665	87
735	20250314	091400	24816275	4675	4675	4675	4675	1
736	20250314	091300	24811600	4675	4675	4675	4675	0
737	20250314	091200	24811600	4675	4675	4675	4675	0
738	20250314	091100	24811600	4675	4675	4675	4675	0
739	20250314	091000	24811600	4675	4675	4675	4675	805
740	20250314	090900	21048225	4690	4685	4690	4685	6
741	20250314	090800	21020100	4685	4685	4685	4685	5
742	20250314	090700	20996675	4685	4685	4685	4685	1
743	20250314	090600	20991990	4675	4675	4675	4675	202
744	20250314	090500	20047640	4660	4650	4665	4650	315
745	20250314	090400	18579490	4635	4685	4685	4585	3265
746	20250314	090300	3522150	4685	4685	4685	4685	2
747	20250314	090200	3512780	4645	4690	4690	4645	12
748	20250314	090100	3456995	4630	4630	4630	4630	362
749	20250314	090000	1780935	4625	4690	4690	4625	384