KissMeData/109740/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	201800	355068339	4155	4155	4155	4155	726
3	20250314	201700	355068339	4155	4155	4155	4155	0
4	20250314	201600	355068339	4155	4155	4155	4155	0
5	20250314	201500	355068339	4155	4155	4155	4155	0
6	20250314	201400	355068339	4155	4155	4155	4155	0
7	20250314	201300	355068339	4155	4155	4155	4155	0
8	20250314	201200	355068339	4155	4155	4155	4155	0
9	20250314	201100	355068339	4155	4155	4155	4155	0
10	20250314	201000	355068339	4155	4155	4155	4155	0
11	20250314	200900	355068339	4155	4155	4155	4155	0
12	20250314	200800	355068339	4155	4155	4155	4155	0
13	20250314	200700	355068339	4155	4155	4155	4155	0
14	20250314	200600	355068339	4155	4155	4155	4155	0
15	20250314	200500	355068339	4155	4155	4155	4155	0
16	20250314	200400	355068339	4155	4155	4155	4155	0
17	20250314	200300	355068339	4155	4155	4155	4155	0
18	20250314	200200	355068339	4155	4155	4155	4155	0
19	20250314	200100	355068339	4155	4155	4155	4155	0
20	20250314	200000	355068339	4155	4155	4155	4155	0
21	20250314	195900	355068339	4155	4155	4155	4155	0
22	20250314	195800	355068339	4155	4155	4155	4155	0
23	20250314	195700	355068339	4155	4155	4155	4155	0
24	20250314	195600	355068339	4155	4155	4155	4155	0
25	20250314	195500	355068339	4155	4155	4155	4155	0
26	20250314	195400	355068339	4155	4155	4155	4155	0
27	20250314	195300	355068339	4155	4155	4155	4155	0
28	20250314	195200	355068339	4155	4155	4155	4155	0
29	20250314	195100	355068339	4155	4155	4155	4155	0
30	20250314	195000	355068339	4155	4155	4155	4155	0
31	20250314	194900	355068339	4155	4155	4155	4155	0
32	20250314	194800	355068339	4155	4155	4155	4155	726
33	20250314	194700	355068339	4155	4155	4155	4155	0
34	20250314	194600	355068339	4155	4155	4155	4155	0
35	20250314	194500	355068339	4155	4155	4155	4155	0
36	20250314	194400	355068339	4155	4155	4155	4155	0
37	20250314	194300	355068339	4155	4155	4155	4155	0
38	20250314	194200	355068339	4155	4155	4155	4155	0
39	20250314	194100	355068339	4155	4155	4155	4155	0
40	20250314	194000	355068339	4155	4155	4155	4155	0
41	20250314	193900	355068339	4155	4155	4155	4155	0
42	20250314	193800	355068339	4155	4155	4155	4155	0
43	20250314	193700	355068339	4155	4155	4155	4155	0
44	20250314	193600	355068339	4155	4155	4155	4155	0
45	20250314	193500	355068339	4155	4155	4155	4155	0
46	20250314	193400	355068339	4155	4155	4155	4155	0
47	20250314	193300	355068339	4155	4155	4155	4155	0
48	20250314	193200	355068339	4155	4155	4155	4155	0
49	20250314	193100	355068339	4155	4155	4155	4155	0
50	20250314	193000	355068339	4155	4155	4155	4155	0
51	20250314	192900	355068339	4155	4155	4155	4155	0
52	20250314	192800	355068339	4155	4155	4155	4155	0
53	20250314	192700	355068339	4155	4155	4155	4155	0
54	20250314	192600	355068339	4155	4155	4155	4155	0
55	20250314	192500	355068339	4155	4155	4155	4155	0
56	20250314	192400	355068339	4155	4155	4155	4155	0
57	20250314	192300	355068339	4155	4155	4155	4155	0
58	20250314	192200	355068339	4155	4155	4155	4155	0
59	20250314	192100	355068339	4155	4155	4155	4155	0
60	20250314	192000	355068339	4155	4155	4155	4155	0
61	20250314	191900	355068339	4155	4155	4155	4155	0
62	20250314	191800	355068339	4155	4155	4155	4155	726
63	20250314	191700	355068339	4155	4155	4155	4155	0
64	20250314	191600	355068339	4155	4155	4155	4155	0
65	20250314	191500	355068339	4155	4155	4155	4155	0
66	20250314	191400	355068339	4155	4155	4155	4155	0
67	20250314	191300	355068339	4155	4155	4155	4155	0
68	20250314	191200	355068339	4155	4155	4155	4155	0
69	20250314	191100	355068339	4155	4155	4155	4155	0
70	20250314	191000	355068339	4155	4155	4155	4155	0
71	20250314	190900	355068339	4155	4155	4155	4155	0
72	20250314	190800	355068339	4155	4155	4155	4155	0
73	20250314	190700	355068339	4155	4155	4155	4155	0
74	20250314	190600	355068339	4155	4155	4155	4155	0
75	20250314	190500	355068339	4155	4155	4155	4155	0
76	20250314	190400	355068339	4155	4155	4155	4155	0
77	20250314	190300	355068339	4155	4155	4155	4155	0
78	20250314	190200	355068339	4155	4155	4155	4155	0
79	20250314	190100	355068339	4155	4155	4155	4155	0
80	20250314	190000	355068339	4155	4155	4155	4155	0
81	20250314	185900	355068339	4155	4155	4155	4155	0
82	20250314	185800	355068339	4155	4155	4155	4155	0
83	20250314	185700	355068339	4155	4155	4155	4155	0
84	20250314	185600	355068339	4155	4155	4155	4155	0
85	20250314	185500	355068339	4155	4155	4155	4155	0
86	20250314	185400	355068339	4155	4155	4155	4155	0
87	20250314	185300	355068339	4155	4155	4155	4155	0
88	20250314	185200	355068339	4155	4155	4155	4155	0
89	20250314	185100	355068339	4155	4155	4155	4155	0
90	20250314	185000	355068339	4155	4155	4155	4155	0
91	20250314	184900	355068339	4155	4155	4155	4155	0
92	20250314	184800	355068339	4155	4155	4155	4155	726
93	20250314	184700	355068339	4155	4155	4155	4155	0
94	20250314	184600	355068339	4155	4155	4155	4155	0
95	20250314	184500	355068339	4155	4155	4155	4155	0
96	20250314	184400	355068339	4155	4155	4155	4155	0
97	20250314	184300	355068339	4155	4155	4155	4155	0
98	20250314	184200	355068339	4155	4155	4155	4155	0
99	20250314	184100	355068339	4155	4155	4155	4155	0
100	20250314	184000	355068339	4155	4155	4155	4155	0
101	20250314	183900	355068339	4155	4155	4155	4155	0
102	20250314	183800	355068339	4155	4155	4155	4155	0
103	20250314	183700	355068339	4155	4155	4155	4155	0
104	20250314	183600	355068339	4155	4155	4155	4155	0
105	20250314	183500	355068339	4155	4155	4155	4155	0
106	20250314	183400	355068339	4155	4155	4155	4155	0
107	20250314	183300	355068339	4155	4155	4155	4155	0
108	20250314	183200	355068339	4155	4155	4155	4155	0
109	20250314	183100	355068339	4155	4155	4155	4155	0
110	20250314	183000	355068339	4155	4155	4155	4155	0
111	20250314	182900	355068339	4155	4155	4155	4155	0
112	20250314	182800	355068339	4155	4155	4155	4155	0
113	20250314	182700	355068339	4155	4155	4155	4155	0
114	20250314	182600	355068339	4155	4155	4155	4155	0
115	20250314	182500	355068339	4155	4155	4155	4155	0
116	20250314	182400	355068339	4155	4155	4155	4155	0
117	20250314	182300	355068339	4155	4155	4155	4155	0
118	20250314	182200	355068339	4155	4155	4155	4155	0
119	20250314	182100	355068339	4155	4155	4155	4155	0
120	20250314	182000	355068339	4155	4155	4155	4155	0
121	20250314	181900	355068339	4155	4155	4155	4155	0
122	20250314	181800	355068339	4155	4155	4155	4155	726
123	20250314	181700	355068339	4155	4155	4155	4155	0
124	20250314	181600	355068339	4155	4155	4155	4155	0
125	20250314	181500	355068339	4155	4155	4155	4155	0
126	20250314	181400	355068339	4155	4155	4155	4155	0
127	20250314	181300	355068339	4155	4155	4155	4155	0
128	20250314	181200	355068339	4155	4155	4155	4155	0
129	20250314	181100	355068339	4155	4155	4155	4155	0
130	20250314	181000	355068339	4155	4155	4155	4155	0
131	20250314	180900	355068339	4155	4155	4155	4155	0
132	20250314	180800	355068339	4155	4155	4155	4155	0
133	20250314	180700	355068339	4155	4155	4155	4155	0
134	20250314	180600	355068339	4155	4155	4155	4155	0
135	20250314	180500	355068339	4155	4155	4155	4155	0
136	20250314	180400	355068339	4155	4155	4155	4155	0
137	20250314	180300	355068339	4155	4155	4155	4155	0
138	20250314	180200	355068339	4155	4155	4155	4155	0
139	20250314	180100	355068339	4155	4155	4155	4155	0
140	20250314	180000	355068339	4155	4155	4155	4155	0
141	20250314	175900	355068339	4155	4155	4155	4155	0
142	20250314	175800	355068339	4155	4155	4155	4155	0
143	20250314	175700	355068339	4155	4155	4155	4155	0
144	20250314	175600	355068339	4155	4155	4155	4155	0
145	20250314	175500	355068339	4155	4155	4155	4155	0
146	20250314	175400	355068339	4155	4155	4155	4155	0
147	20250314	175300	355068339	4155	4155	4155	4155	0
148	20250314	175200	355068339	4155	4155	4155	4155	0
149	20250314	175100	355068339	4155	4155	4155	4155	0
150	20250314	175000	355068339	4155	4155	4155	4155	0
151	20250314	174900	355068339	4155	4155	4155	4155	0
152	20250314	174800	355068339	4155	4155	4155	4155	726
153	20250314	174700	355068339	4155	4155	4155	4155	0
154	20250314	174600	355068339	4155	4155	4155	4155	0
155	20250314	174500	355068339	4155	4155	4155	4155	0
156	20250314	174400	355068339	4155	4155	4155	4155	0
157	20250314	174300	355068339	4155	4155	4155	4155	0
158	20250314	174200	355068339	4155	4155	4155	4155	0
159	20250314	174100	355068339	4155	4155	4155	4155	0
160	20250314	174000	355068339	4155	4155	4155	4155	0
161	20250314	173900	355068339	4155	4155	4155	4155	0
162	20250314	173800	355068339	4155	4155	4155	4155	0
163	20250314	173700	355068339	4155	4155	4155	4155	0
164	20250314	173600	355068339	4155	4155	4155	4155	0
165	20250314	173500	355068339	4155	4155	4155	4155	0
166	20250314	173400	355068339	4155	4155	4155	4155	0
167	20250314	173300	355068339	4155	4155	4155	4155	0
168	20250314	173200	355068339	4155	4155	4155	4155	0
169	20250314	173100	355068339	4155	4155	4155	4155	0
170	20250314	173000	355068339	4155	4155	4155	4155	0
171	20250314	172900	355068339	4155	4155	4155	4155	0
172	20250314	172800	355068339	4155	4155	4155	4155	0
173	20250314	172700	355068339	4155	4155	4155	4155	0
174	20250314	172600	355068339	4155	4155	4155	4155	0
175	20250314	172500	355068339	4155	4155	4155	4155	0
176	20250314	172400	355068339	4155	4155	4155	4155	0
177	20250314	172300	355068339	4155	4155	4155	4155	0
178	20250314	172200	355068339	4155	4155	4155	4155	0
179	20250314	172100	355068339	4155	4155	4155	4155	0
180	20250314	172000	355068339	4155	4155	4155	4155	0
181	20250314	171900	355068339	4155	4155	4155	4155	0
182	20250314	171800	355068339	4155	4155	4155	4155	726
183	20250314	171700	355068339	4155	4155	4155	4155	0
184	20250314	171600	355068339	4155	4155	4155	4155	0
185	20250314	171500	355068339	4155	4155	4155	4155	0
186	20250314	171400	355068339	4155	4155	4155	4155	0
187	20250314	171300	355068339	4155	4155	4155	4155	0
188	20250314	171200	355068339	4155	4155	4155	4155	0
189	20250314	171100	355068339	4155	4155	4155	4155	0
190	20250314	171000	355068339	4155	4155	4155	4155	0
191	20250314	170900	355068339	4155	4155	4155	4155	0
192	20250314	170800	355068339	4155	4155	4155	4155	0
193	20250314	170700	355068339	4155	4155	4155	4155	0
194	20250314	170600	355068339	4155	4155	4155	4155	0
195	20250314	170500	355068339	4155	4155	4155	4155	0
196	20250314	170400	355068339	4155	4155	4155	4155	0
197	20250314	170300	355068339	4155	4155	4155	4155	0
198	20250314	170200	355068339	4155	4155	4155	4155	0
199	20250314	170100	355068339	4155	4155	4155	4155	0
200	20250314	170000	355068339	4155	4155	4155	4155	0
201	20250314	165900	355068339	4155	4155	4155	4155	0
202	20250314	165800	355068339	4155	4155	4155	4155	0
203	20250314	165700	355068339	4155	4155	4155	4155	0
204	20250314	165600	355068339	4155	4155	4155	4155	0
205	20250314	165500	355068339	4155	4155	4155	4155	0
206	20250314	165400	355068339	4155	4155	4155	4155	0
207	20250314	165300	355068339	4155	4155	4155	4155	0
208	20250314	165200	355068339	4155	4155	4155	4155	0
209	20250314	165100	355068339	4155	4155	4155	4155	0
210	20250314	165000	355068339	4155	4155	4155	4155	0
211	20250314	164900	355068339	4155	4155	4155	4155	0
212	20250314	164800	355068339	4155	4155	4155	4155	726
213	20250314	164700	355068339	4155	4155	4155	4155	0
214	20250314	164600	355068339	4155	4155	4155	4155	0
215	20250314	164500	355068339	4155	4155	4155	4155	0
216	20250314	164400	355068339	4155	4155	4155	4155	0
217	20250314	164300	355068339	4155	4155	4155	4155	0
218	20250314	164200	355068339	4155	4155	4155	4155	0
219	20250314	164100	355068339	4155	4155	4155	4155	0
220	20250314	164000	355068339	4155	4155	4155	4155	0
221	20250314	163900	355068339	4155	4155	4155	4155	0
222	20250314	163800	355068339	4155	4155	4155	4155	0
223	20250314	163700	355068339	4155	4155	4155	4155	0
224	20250314	163600	355068339	4155	4155	4155	4155	0
225	20250314	163500	355068339	4155	4155	4155	4155	0
226	20250314	163400	355068339	4155	4155	4155	4155	0
227	20250314	163300	355068339	4155	4155	4155	4155	0
228	20250314	163200	355068339	4155	4155	4155	4155	0
229	20250314	163100	355068339	4155	4155	4155	4155	0
230	20250314	163000	355068339	4155	4155	4155	4155	0
231	20250314	162900	355068339	4155	4155	4155	4155	0
232	20250314	162800	355068339	4155	4155	4155	4155	0
233	20250314	162700	355068339	4155	4155	4155	4155	0
234	20250314	162600	355068339	4155	4155	4155	4155	0
235	20250314	162500	355068339	4155	4155	4155	4155	0
236	20250314	162400	355068339	4155	4155	4155	4155	0
237	20250314	162300	355068339	4155	4155	4155	4155	0
238	20250314	162200	355068339	4155	4155	4155	4155	0
239	20250314	162100	355068339	4155	4155	4155	4155	0
240	20250314	162000	355068339	4155	4155	4155	4155	0
241	20250314	161900	355068339	4155	4155	4155	4155	0
242	20250314	161800	355068339	4155	4155	4155	4155	726
243	20250314	161700	355068339	4155	4155	4155	4155	0
244	20250314	161600	355068339	4155	4155	4155	4155	0
245	20250314	161500	355068339	4155	4155	4155	4155	0
246	20250314	161400	355068339	4155	4155	4155	4155	0
247	20250314	161300	355068339	4155	4155	4155	4155	0
248	20250314	161200	355068339	4155	4155	4155	4155	0
249	20250314	161100	355068339	4155	4155	4155	4155	0
250	20250314	161000	355068339	4155	4155	4155	4155	0
251	20250314	160900	355068339	4155	4155	4155	4155	0
252	20250314	160800	355068339	4155	4155	4155	4155	0
253	20250314	160700	355068339	4155	4155	4155	4155	0
254	20250314	160600	355068339	4155	4155	4155	4155	0
255	20250314	160500	355068339	4155	4155	4155	4155	0
256	20250314	160400	355068339	4155	4155	4155	4155	0
257	20250314	160300	355068339	4155	4155	4155	4155	0
258	20250314	160200	355068339	4155	4155	4155	4155	0
259	20250314	160100	355068339	4155	4155	4155	4155	0
260	20250314	160000	355068339	4155	4155	4155	4155	0
261	20250314	155900	355068339	4155	4155	4155	4155	0
262	20250314	155800	355068339	4155	4155	4155	4155	0
263	20250314	155700	355068339	4155	4155	4155	4155	0
264	20250314	155600	355068339	4155	4155	4155	4155	0
265	20250314	155500	355068339	4155	4155	4155	4155	0
266	20250314	155400	355068339	4155	4155	4155	4155	0
267	20250314	155300	355068339	4155	4155	4155	4155	0
268	20250314	155200	355068339	4155	4155	4155	4155	0
269	20250314	155100	355068339	4155	4155	4155	4155	0
270	20250314	155000	355068339	4155	4155	4155	4155	0
271	20250314	154900	355068339	4155	4155	4155	4155	0
272	20250314	154800	355068339	4155	4155	4155	4155	726
273	20250314	154700	355068339	4155	4155	4155	4155	0
274	20250314	154600	355068339	4155	4155	4155	4155	0
275	20250314	154500	355068339	4155	4155	4155	4155	0
276	20250314	154400	355068339	4155	4155	4155	4155	0
277	20250314	154300	355068339	4155	4155	4155	4155	0
278	20250314	154200	355068339	4155	4155	4155	4155	0
279	20250314	154100	355068339	4155	4155	4155	4155	0
280	20250314	154000	355068339	4155	4155	4155	4155	0
281	20250314	153900	355068339	4155	4155	4155	4155	0
282	20250314	153800	355068339	4155	4155	4155	4155	0
283	20250314	153700	355068339	4155	4155	4155	4155	0
284	20250314	153600	355068339	4155	4155	4155	4155	0
285	20250314	153500	355068339	4155	4155	4155	4155	0
286	20250314	153400	355068339	4155	4155	4155	4155	0
287	20250314	153300	355068339	4155	4155	4155	4155	0
288	20250314	153200	355068339	4155	4155	4155	4155	0
289	20250314	153100	355068339	4155	4155	4155	4155	0
290	20250314	153000	355068339	4155	4155	4155	4155	726
291	20250314	152900	352051809	4155	4155	4155	4155	0
292	20250314	152800	352051809	4155	4155	4155	4155	0
293	20250314	152700	352051809	4155	4155	4155	4155	0
294	20250314	152600	352051809	4155	4155	4155	4155	0
295	20250314	152500	352051809	4155	4155	4155	4155	0
296	20250314	152400	352051809	4155	4155	4155	4155	0
297	20250314	152300	352051809	4155	4155	4155	4155	0
298	20250314	152200	352051809	4155	4155	4155	4155	0
299	20250314	152100	352051809	4155	4155	4155	4155	0
300	20250314	152000	352051809	4155	4155	4155	4155	0
301	20250314	151900	352051809	4155	4155	4155	4155	237
302	20250314	151800	351067074	4155	4150	4155	4140	256
303	20250314	151700	350003874	4155	4160	4160	4155	2
304	20250314	151600	349995559	4165	4165	4170	4165	171
305	20250314	151500	349283242	4165	4165	4165	4165	0
306	20250314	151400	349283242	4165	4165	4165	4165	0
307	20250314	151300	349283242	4165	4165	4165	4165	0
308	20250314	151200	349283242	4165	4175	4175	4165	11
309	20250314	151100	349237327	4175	4170	4175	4170	110
310	20250314	151000	348778572	4170	4170	4170	4170	75
311	20250314	150900	348465822	4170	4150	4170	4150	50
312	20250314	150800	348257352	4150	4140	4150	4140	249
313	20250314	150700	347224987	4140	4140	4140	4140	110
314	20250314	150600	346769587	4150	4120	4150	4120	572
315	20250314	150500	344412917	4105	4175	4175	4105	778
316	20250314	150400	341190357	4200	4200	4200	4200	0
317	20250314	150300	341190357	4200	4160	4200	4160	268
318	20250314	150200	340074687	4160	4155	4160	4150	169
319	20250314	150100	339372527	4130	4115	4130	4115	94
320	20250314	150000	338984637	4115	4095	4115	4090	873
321	20250314	145900	335406237	3920	3920	3920	3920	0
322	20250314	145800	335406237	3920	3920	3920	3920	0
323	20250314	145700	335406237	3920	4160	4165	3920	3456
324	20250314	145600	321379252	4160	4165	4165	4160	363
325	20250314	145500	319867657	4000	4000	4000	4000	0
326	20250314	145400	319867657	4000	4000	4000	4000	0
327	20250314	145300	319867657	4000	4220	4220	4000	4059
328	20250314	145200	303377137	4235	4220	4235	4220	1106
329	20250314	145100	298708042	4220	4235	4235	4220	30
330	20250314	145000	298581157	4245	4245	4245	4245	13
331	20250314	144900	298525972	4255	4240	4255	4240	174
332	20250314	144800	297785877	4235	4225	4270	4220	205
333	20250314	144700	296917362	4225	4220	4225	4220	254
334	20250314	144600	295845447	4220	4215	4220	4215	155
335	20250314	144500	295191732	4215	4210	4215	4210	110
336	20250314	144400	294728207	4205	4205	4215	4190	295
337	20250314	144300	293487387	4195	4205	4205	4195	542
338	20250314	144200	291208777	4200	4205	4205	4200	556
339	20250314	144100	288873302	4205	4205	4205	4205	112
340	20250314	144000	288402342	4200	4200	4205	4200	612
341	20250314	143900	285831382	4200	4200	4200	4200	602
342	20250314	143800	283302982	4200	4190	4200	4190	300
343	20250314	143700	282045972	4190	4190	4190	4190	290
344	20250314	143600	280830872	4190	4190	4190	4190	325
345	20250314	143500	279469122	4190	4190	4190	4190	0
346	20250314	143400	279469122	4190	4190	4190	4190	0
347	20250314	143300	279469122	4190	4190	4190	4190	0
348	20250314	143200	279469122	4190	4190	4190	4190	1
349	20250314	143100	279464932	4190	4190	4190	4190	0
350	20250314	143000	279464932	4190	4190	4190	4190	100
351	20250314	142900	279045932	4190	4180	4190	4180	16
352	20250314	142800	278979042	4180	4180	4180	4180	1
353	20250314	142700	278974862	4165	4170	4170	4160	136
354	20250314	142600	278408432	4165	4165	4165	4165	0
355	20250314	142500	278408432	4165	4165	4165	4165	0
356	20250314	142400	278408432	4165	4165	4165	4165	0
357	20250314	142300	278408432	4165	4175	4175	4165	171
358	20250314	142200	277694707	4175	4170	4175	4170	2272
359	20250314	142100	268219397	4170	4170	4170	4170	458
360	20250314	142000	266309537	4165	4165	4165	4165	299
361	20250314	141900	265064202	4160	4165	4165	4160	2
362	20250314	141800	265055877	4170	4145	4170	4145	3282
363	20250314	141700	251435372	4140	4140	4150	4140	3667
364	20250314	141600	236219057	4145	4145	4145	4145	101
365	20250314	141500	235800412	4150	4150	4150	4150	0
366	20250314	141400	235800412	4150	4150	4150	4150	0
367	20250314	141300	235800412	4150	4150	4150	4150	13
368	20250314	141200	235746462	4150	4150	4150	4150	0
369	20250314	141100	235746462	4150	4135	4150	4135	4
370	20250314	141000	235729892	4150	4150	4150	4150	0
371	20250314	140900	235729892	4150	4150	4150	4150	0
372	20250314	140800	235729892	4150	4150	4150	4150	1
373	20250314	140700	235725742	4145	4130	4145	4130	4877
374	20250314	140600	215562872	4130	4130	4130	4130	0
375	20250314	140500	215562872	4130	4130	4130	4130	0
376	20250314	140400	215562872	4130	4130	4130	4130	0
377	20250314	140300	215562872	4130	4130	4130	4130	0
378	20250314	140200	215562872	4130	4130	4130	4130	1
379	20250314	140100	215558742	4125	4125	4125	4125	0
380	20250314	140000	215558742	4125	4125	4125	4125	0
381	20250314	135900	215558742	4125	4125	4125	4125	0
382	20250314	135800	215558742	4125	4125	4125	4125	0
383	20250314	135700	215558742	4125	4125	4125	4125	0
384	20250314	135600	215558742	4125	4125	4125	4125	0
385	20250314	135500	215558742	4125	4125	4125	4125	0
386	20250314	135400	215558742	4125	4125	4125	4125	0
387	20250314	135300	215558742	4125	4125	4125	4125	0
388	20250314	135200	215558742	4125	4125	4125	4125	0
389	20250314	135100	215558742	4125	4125	4125	4125	0
390	20250314	135000	215558742	4125	4125	4125	4125	0
391	20250314	134900	215558742	4125	4125	4125	4125	0
392	20250314	134800	215558742	4125	4125	4125	4125	0
393	20250314	134700	215558742	4125	4125	4125	4125	98
394	20250314	134600	215154492	4125	4125	4125	4125	0
395	20250314	134500	215154492	4125	4125	4125	4125	0
396	20250314	134400	215154492	4125	4125	4125	4125	0
397	20250314	134300	215154492	4125	4125	4125	4125	0
398	20250314	134200	215154492	4125	4125	4125	4125	0
399	20250314	134100	215154492	4125	4125	4125	4125	0
400	20250314	134000	215154492	4125	4125	4125	4125	0
401	20250314	133900	215154492	4125	4125	4125	4125	0
402	20250314	133800	215154492	4125	4125	4125	4125	0
403	20250314	133700	215154492	4125	4125	4125	4125	0
404	20250314	133600	215154492	4125	4125	4125	4125	0
405	20250314	133500	215154492	4125	4125	4125	4125	0
406	20250314	133400	215154492	4125	4125	4125	4125	0
407	20250314	133300	215154492	4125	4125	4125	4125	111
408	20250314	133200	214696617	4130	4120	4130	4120	2837
409	20250314	133100	202995572	4125	4125	4125	4125	0
410	20250314	133000	202995572	4125	4120	4125	4120	220
411	20250314	132900	202089127	4120	4120	4120	4120	0
412	20250314	132800	202089127	4120	4120	4120	4120	1
413	20250314	132700	202085007	4100	4100	4100	4100	0
414	20250314	132600	202085007	4100	4100	4100	4100	312
415	20250314	132500	200805807	4100	4095	4100	4095	411
416	20250314	132400	199120762	4100	4100	4100	4100	333
417	20250314	132300	197755462	4100	4120	4120	4100	768
418	20250314	132200	194603832	4125	4125	4125	4125	0
419	20250314	132100	194603832	4125	4125	4125	4125	0
420	20250314	132000	194603832	4125	4125	4125	4125	0
421	20250314	131900	194603832	4125	4125	4125	4125	0
422	20250314	131800	194603832	4125	4120	4125	4120	101
423	20250314	131700	194187707	4125	4125	4125	4125	3
424	20250314	131600	194175332	4125	4125	4125	4125	50
425	20250314	131500	193969082	4130	4130	4130	4130	76
426	20250314	131400	193655202	4130	4130	4130	4130	112
427	20250314	131300	193192642	4130	4130	4130	4130	158
428	20250314	131200	192540102	4130	4130	4130	4130	144
429	20250314	131100	191945382	4130	4130	4130	4130	121
430	20250314	131000	191445652	4130	4130	4130	4130	113
431	20250314	130900	190978962	4130	4130	4130	4130	111
432	20250314	130800	190520532	4130	4130	4130	4130	134
433	20250314	130700	189967112	4130	4130	4130	4130	112
434	20250314	130600	189504552	4130	4130	4130	4130	114
435	20250314	130500	189033732	4130	4130	4130	4125	353
436	20250314	130400	187577342	4130	4130	4130	4130	815
437	20250314	130300	184211392	4130	4130	4130	4130	312
438	20250314	130200	182922832	4130	4130	4130	4130	334
439	20250314	130100	181543412	4130	4130	4130	4130	138
440	20250314	130000	180973472	4130	4130	4130	4130	113
441	20250314	125900	180506782	4130	4130	4130	4130	134
442	20250314	125800	179953362	4130	4130	4130	4125	196
443	20250314	125700	179144032	4130	4130	4130	4130	80
444	20250314	125600	178813632	4130	4130	4130	4130	129
445	20250314	125500	178280862	4130	4130	4130	4130	82
446	20250314	125400	177942202	4130	4130	4130	4125	149
447	20250314	125300	177326882	4130	4130	4130	4125	158
448	20250314	125200	176674542	4130	4120	4130	4120	66
449	20250314	125100	176402392	4120	4120	4120	4120	107
450	20250314	125000	175961552	4120	4120	4120	4120	128
451	20250314	124900	175434192	4120	4120	4120	4115	121
452	20250314	124800	174935782	4120	4120	4120	4120	149
453	20250314	124700	174321902	4120	4120	4120	4120	152
454	20250314	124600	173695662	4120	4120	4120	4120	174
455	20250314	124500	172978782	4110	4105	4110	4105	43
456	20250314	124400	172802072	4095	4095	4095	4095	0
457	20250314	124300	172802072	4095	4095	4095	4095	15
458	20250314	124200	172740647	4095	4105	4105	4095	281
459	20250314	124100	171588992	4110	4115	4115	4110	174
460	20250314	124000	170873532	4120	4125	4125	4120	198
461	20250314	123900	170057522	4130	4130	4130	4130	0
462	20250314	123800	170057522	4130	4130	4130	4130	0
463	20250314	123700	170057522	4130	4130	4130	4130	100
464	20250314	123600	169644522	4130	4130	4130	4130	0
465	20250314	123500	169644522	4130	4130	4130	4130	0
466	20250314	123400	169644522	4130	4130	4130	4130	0
467	20250314	123300	169644522	4130	4130	4130	4130	0
468	20250314	123200	169644522	4130	4130	4130	4130	1
469	20250314	123100	169640392	4125	4125	4125	4125	730
470	20250314	123000	166629142	4120	4120	4120	4120	0
471	20250314	122900	166629142	4120	4120	4120	4120	10
472	20250314	122800	166587942	4125	4125	4125	4125	0
473	20250314	122700	166587942	4125	4125	4125	4125	10
474	20250314	122600	166546692	4125	4125	4125	4125	1
475	20250314	122500	166542567	4120	4120	4120	4120	41
476	20250314	122400	166373647	4105	4105	4105	4105	0
477	20250314	122300	166373647	4105	4105	4105	4105	0
478	20250314	122200	166373647	4105	4105	4105	4105	0
479	20250314	122100	166373647	4105	4105	4105	4105	0
480	20250314	122000	166373647	4105	4105	4105	4105	355
481	20250314	121900	164916372	4105	4105	4105	4105	0
482	20250314	121800	164916372	4105	4105	4105	4105	0
483	20250314	121700	164916372	4105	4105	4105	4105	0
484	20250314	121600	164916372	4105	4105	4105	4105	37
485	20250314	121500	164764487	4105	4105	4105	4105	10
486	20250314	121400	164723437	4105	4105	4105	4105	400
487	20250314	121300	163081437	4105	4105	4105	4105	0
488	20250314	121200	163081437	4105	4105	4105	4105	0
489	20250314	121100	163081437	4105	4105	4105	4105	0
490	20250314	121000	163081437	4105	4105	4105	4105	0
491	20250314	120900	163081437	4105	4105	4105	4105	198
492	20250314	120800	162268647	4110	4110	4110	4110	0
493	20250314	120700	162268647	4110	4110	4110	4110	0
494	20250314	120600	162268647	4110	4110	4110	4110	201
495	20250314	120500	161442537	4105	4105	4105	4105	2
496	20250314	120400	161434327	4105	4105	4105	4105	10
497	20250314	120300	161393277	4105	4105	4105	4105	94
498	20250314	120200	161007407	4105	4105	4105	4105	0
499	20250314	120100	161007407	4105	4105	4105	4105	0
500	20250314	120000	161007407	4105	4105	4105	4105	0
501	20250314	115900	161007407	4105	4105	4105	4105	0
502	20250314	115800	161007407	4105	4105	4105	4105	0
503	20250314	115700	161007407	4105	4105	4105	4105	1
504	20250314	115600	161003302	4085	4085	4085	4085	0
505	20250314	115500	161003302	4085	4085	4085	4085	0
506	20250314	115400	161003302	4085	4085	4085	4085	5
507	20250314	115300	160982877	4085	4085	4085	4085	0
508	20250314	115200	160982877	4085	4085	4085	4085	0
509	20250314	115100	160982877	4085	4085	4085	4085	0
510	20250314	115000	160982877	4085	4085	4085	4085	0
511	20250314	114900	160982877	4085	4085	4085	4085	0
512	20250314	114800	160982877	4085	4085	4085	4085	0
513	20250314	114700	160982877	4085	4085	4085	4085	0
514	20250314	114600	160982877	4085	4085	4085	4085	0
515	20250314	114500	160982877	4085	4085	4085	4085	0
516	20250314	114400	160982877	4085	4085	4085	4085	0
517	20250314	114300	160982877	4085	4085	4085	4085	0
518	20250314	114200	160982877	4085	4085	4085	4085	100
519	20250314	114100	160574377	4085	4085	4085	4085	0
520	20250314	114000	160574377	4085	4085	4085	4085	1
521	20250314	113900	160570292	4110	4110	4110	4110	1
522	20250314	113800	160566182	4085	4125	4125	4085	1500
523	20250314	113700	154411497	4125	4125	4125	4125	0
524	20250314	113600	154411497	4125	4125	4135	4125	116
525	20250314	113500	153932777	4125	4125	4125	4125	129
526	20250314	113400	153400652	4135	4135	4135	4135	0
527	20250314	113300	153400652	4135	4140	4140	4135	69
528	20250314	113200	153114997	4140	4140	4140	4140	0
529	20250314	113100	153114997	4140	4140	4140	4140	210
530	20250314	113000	152245597	4150	4150	4150	4150	35
531	20250314	112900	152100347	4140	4140	4140	4140	0
532	20250314	112800	152100347	4140	4135	4140	4135	2533
533	20250314	112700	141614327	4135	4120	4135	4120	4
534	20250314	112600	141597817	4135	4135	4135	4135	0
535	20250314	112500	141597817	4135	4120	4135	4120	2
536	20250314	112400	141589562	4135	4115	4140	4115	102
537	20250314	112300	141169782	4100	4100	4100	4100	1
538	20250314	112200	141165682	4115	4095	4115	4095	6
539	20250314	112100	141141087	4100	4130	4130	4100	272
540	20250314	112000	140025857	4130	4110	4140	4110	617
541	20250314	111900	137477742	4125	4125	4125	4125	0
542	20250314	111800	137477742	4125	4110	4125	4110	100
543	20250314	111700	137065272	4125	4125	4125	4125	0
544	20250314	111600	137065272	4125	4125	4125	4110	5
545	20250314	111500	137044672	4110	4110	4110	4110	3
546	20250314	111400	137032342	4130	4130	4130	4110	9
547	20250314	111300	136995252	4130	4110	4130	4110	487
548	20250314	111200	134988207	4115	4115	4115	4115	279
549	20250314	111100	133840122	4110	4100	4120	4100	272
550	20250314	111000	132720217	4105	4080	4105	4080	328
551	20250314	110900	131376817	4075	4070	4105	4060	596
552	20250314	110800	128945557	4080	4080	4080	4080	0
553	20250314	110700	128945557	4080	4080	4080	4080	0
554	20250314	110600	128945557	4080	4080	4080	4080	1
555	20250314	110500	128941477	4070	4070	4095	4060	577
556	20250314	110400	126598162	4075	4095	4120	4045	1201
557	20250314	110300	121672512	4085	4090	4090	4000	6205
558	20250314	110200	96484412	4095	4095	4095	4095	344
559	20250314	110100	95075732	4095	4100	4115	4095	608
560	20250314	110000	92584427	4120	4115	4120	4090	202
561	20250314	105900	91756192	4150	4065	4150	4065	1521
562	20250314	105800	85456337	4120	3995	4120	3995	2948
563	20250314	105700	73511222	3995	3955	4010	3955	5007
564	20250314	105600	53627795	3955	3955	3955	3955	0
565	20250314	105500	53627795	3955	3955	3955	3955	2
566	20250314	105400	53619885	3955	3955	3955	3955	0
567	20250314	105300	53619885	3955	3955	3955	3955	0
568	20250314	105200	53619885	3955	3955	3955	3955	0
569	20250314	105100	53619885	3955	3955	3955	3955	0
570	20250314	105000	53619885	3955	3955	3955	3955	0
571	20250314	104900	53619885	3955	3955	3955	3955	0
572	20250314	104800	53619885	3955	3955	3955	3955	0
573	20250314	104700	53619885	3955	3955	3955	3955	0
574	20250314	104600	53619885	3955	3955	3955	3955	0
575	20250314	104500	53619885	3955	3955	3955	3955	186
576	20250314	104400	52884255	3955	3950	3955	3950	402
577	20250314	104300	51295020	3950	3950	3950	3950	65
578	20250314	104200	51038270	3945	3945	3945	3945	0
579	20250314	104100	51038270	3945	3945	3945	3945	0
580	20250314	104000	51038270	3945	3945	3945	3945	0
581	20250314	103900	51038270	3945	3945	3945	3945	0
582	20250314	103800	51038270	3945	3945	3945	3945	0
583	20250314	103700	51038270	3945	3945	3945	3945	0
584	20250314	103600	51038270	3945	3945	3945	3945	0
585	20250314	103500	51038270	3945	3945	3945	3945	41
586	20250314	103400	50876525	3945	3945	3945	3945	1
587	20250314	103300	50872580	3945	3945	3945	3945	39
588	20250314	103200	50718725	3945	3945	3945	3945	9
589	20250314	103100	50683220	3945	3945	3945	3945	0
590	20250314	103000	50683220	3945	3945	3945	3945	0
591	20250314	102900	50683220	3945	3945	3945	3945	0
592	20250314	102800	50683220	3945	3945	3945	3945	0
593	20250314	102700	50683220	3945	3945	3945	3945	11
594	20250314	102600	50639825	3945	3945	3945	3945	0
595	20250314	102500	50639825	3945	3945	3945	3945	0
596	20250314	102400	50639825	3945	3945	3945	3945	0
597	20250314	102300	50639825	3945	3945	3945	3945	80
598	20250314	102200	50324225	3945	3940	3945	3940	39
599	20250314	102100	50170470	3955	3955	3955	3955	0
600	20250314	102000	50170470	3955	3955	3955	3955	1
601	20250314	101900	50166515	3950	3950	3950	3950	120
602	20250314	101800	49692515	3950	3960	3960	3950	657
603	20250314	101700	47093635	3985	3975	3985	3950	1578
604	20250314	101600	40859965	3995	3990	3995	3990	389
605	20250314	101500	39306060	3990	3990	3990	3990	0
606	20250314	101400	39306060	3990	3990	3990	3990	0
607	20250314	101300	39306060	3990	3985	3990	3985	9
608	20250314	101200	39270190	3975	3990	3995	3975	42
609	20250314	101100	39102625	3990	3965	3995	3965	216
610	20250314	101000	38240900	3965	3975	3995	3965	214
611	20250314	100900	37387080	3995	3995	3995	3995	0
612	20250314	100800	37387080	3995	3995	3995	3995	59
613	20250314	100700	37151375	4010	4010	4010	4010	0
614	20250314	100600	37151375	4010	4010	4010	4010	0
615	20250314	100500	37151375	4010	4010	4010	4010	0
616	20250314	100400	37151375	4010	4010	4010	4010	0
617	20250314	100300	37151375	4010	4010	4010	4010	0
618	20250314	100200	37151375	4010	4010	4010	4010	0
619	20250314	100100	37151375	4010	4010	4010	4010	0
620	20250314	100000	37151375	4010	4010	4010	4010	0
621	20250314	095900	37151375	4010	4010	4010	4010	0
622	20250314	095800	37151375	4010	4010	4010	4010	0
623	20250314	095700	37151375	4010	4010	4010	4010	0
624	20250314	095600	37151375	4010	4010	4010	4010	0
625	20250314	095500	37151375	4010	4010	4010	4010	0
626	20250314	095400	37151375	4010	4010	4010	4010	0
627	20250314	095300	37151375	4010	4010	4010	4010	5
628	20250314	095200	37131325	4015	4015	4015	4015	0
629	20250314	095100	37131325	4015	4015	4015	4015	0
630	20250314	095000	37131325	4015	4010	4015	4010	7
631	20250314	094900	37103250	3995	4005	4005	3995	73
632	20250314	094800	36811265	4015	4015	4015	4015	0
633	20250314	094700	36811265	4015	4015	4015	4015	1
634	20250314	094600	36807250	4000	4000	4000	4000	0
635	20250314	094500	36807250	4000	4025	4025	4000	5
636	20250314	094400	36787225	4015	4015	4015	4015	0
637	20250314	094300	36787225	4015	4015	4015	4015	0
638	20250314	094200	36787225	4015	4015	4015	4015	0
639	20250314	094100	36787225	4015	4010	4015	4010	332
640	20250314	094000	35455185	4010	4010	4010	4010	0
641	20250314	093900	35455185	4010	4010	4010	4010	0
642	20250314	093800	35455185	4010	4010	4010	4010	0
643	20250314	093700	35455185	4010	4010	4010	4010	0
644	20250314	093600	35455185	4010	4010	4010	4010	0
645	20250314	093500	35455185	4010	4010	4010	4010	190
646	20250314	093400	34693285	4010	3995	4010	3995	140
647	20250314	093300	34132785	3995	3995	3995	3995	1
648	20250314	093200	34128790	3950	3950	3950	3950	108
649	20250314	093100	33702190	3950	3950	3950	3950	0
650	20250314	093000	33702190	3950	3910	3950	3910	377
651	20250314	092900	32226900	3885	3910	3910	3880	323
652	20250314	092800	30964030	3900	4030	4030	3810	2321
653	20250314	092700	21845245	4055	4055	4055	4055	0
654	20250314	092600	21845245	4055	4055	4055	4055	0
655	20250314	092500	21845245	4055	4055	4055	4055	0
656	20250314	092400	21845245	4055	4055	4055	4055	0
657	20250314	092300	21845245	4055	4055	4055	4055	0
658	20250314	092200	21845245	4055	4055	4055	4035	3
659	20250314	092100	21833100	4055	4035	4055	4035	3
660	20250314	092000	21820970	4055	4055	4055	4055	0
661	20250314	091900	21820970	4055	4055	4055	4055	0
662	20250314	091800	21820970	4055	4035	4125	4035	140
663	20250314	091700	21252055	4055	4055	4055	4055	0
664	20250314	091600	21252055	4055	4055	4055	4000	305
665	20250314	091500	20030890	4100	4080	4100	4080	4
666	20250314	091400	20014550	4070	4070	4070	4070	1
667	20250314	091300	20010480	4135	4135	4135	4135	6
668	20250314	091200	19985670	4050	4050	4050	4050	57
669	20250314	091100	19754820	4050	4050	4050	4050	3
670	20250314	091000	19742670	4050	4140	4140	4050	1104
671	20250314	090900	15271165	4140	4095	4145	4095	1238
672	20250314	090800	10174330	4095	4025	4095	4020	521
673	20250314	090700	8079805	4025	4025	4025	4025	1
674	20250314	090600	8075780	4025	4025	4025	4020	107
675	20250314	090500	7645110	4085	4100	4100	4085	2
676	20250314	090400	7636925	4115	4115	4115	4115	1
677	20250314	090300	7632810	4035	4030	4040	4030	1114
678	20250314	090200	3135730	4120	4140	4140	4120	3
679	20250314	090100	3123350	4145	4145	4145	4145	44
680	20250314	090000	2940970	4150	3950	4150	3950	717