KissMeData/004100/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	184200	789037274	2730	2730	2730	2730	3806
3	20250314	184100	789037274	2730	2730	2730	2730	0
4	20250314	184000	789037274	2730	2730	2730	2730	0
5	20250314	183900	789037274	2730	2730	2730	2730	0
6	20250314	183800	789037274	2730	2730	2730	2730	0
7	20250314	183700	789037274	2730	2730	2730	2730	0
8	20250314	183600	789037274	2730	2730	2730	2730	0
9	20250314	183500	789037274	2730	2730	2730	2730	0
10	20250314	183400	789037274	2730	2730	2730	2730	0
11	20250314	183300	789037274	2730	2730	2730	2730	0
12	20250314	183200	789037274	2730	2730	2730	2730	0
13	20250314	183100	789037274	2730	2730	2730	2730	0
14	20250314	183000	789037274	2730	2730	2730	2730	0
15	20250314	182900	789037274	2730	2730	2730	2730	0
16	20250314	182800	789037274	2730	2730	2730	2730	0
17	20250314	182700	789037274	2730	2730	2730	2730	0
18	20250314	182600	789037274	2730	2730	2730	2730	0
19	20250314	182500	789037274	2730	2730	2730	2730	0
20	20250314	182400	789037274	2730	2730	2730	2730	0
21	20250314	182300	789037274	2730	2730	2730	2730	0
22	20250314	182200	789037274	2730	2730	2730	2730	0
23	20250314	182100	789037274	2730	2730	2730	2730	0
24	20250314	182000	789037274	2730	2730	2730	2730	0
25	20250314	181900	789037274	2730	2730	2730	2730	0
26	20250314	181800	789037274	2730	2730	2730	2730	0
27	20250314	181700	789037274	2730	2730	2730	2730	0
28	20250314	181600	789037274	2730	2730	2730	2730	0
29	20250314	181500	789037274	2730	2730	2730	2730	0
30	20250314	181400	789037274	2730	2730	2730	2730	0
31	20250314	181300	789037274	2730	2730	2730	2730	0
32	20250314	181200	789037274	2730	2730	2730	2730	3806
33	20250314	181100	789037274	2730	2730	2730	2730	0
34	20250314	181000	789037274	2730	2730	2730	2730	0
35	20250314	180900	789037274	2730	2730	2730	2730	0
36	20250314	180800	789037274	2730	2730	2730	2730	0
37	20250314	180700	789037274	2730	2730	2730	2730	0
38	20250314	180600	789037274	2730	2730	2730	2730	0
39	20250314	180500	789037274	2730	2730	2730	2730	0
40	20250314	180400	789037274	2730	2730	2730	2730	0
41	20250314	180300	789037274	2730	2730	2730	2730	0
42	20250314	180200	789037274	2730	2730	2730	2730	0
43	20250314	180100	789037274	2730	2730	2730	2730	0
44	20250314	180000	789037274	2730	2730	2730	2730	0
45	20250314	175900	789037274	2730	2730	2730	2730	0
46	20250314	175800	789037274	2730	2730	2730	2730	0
47	20250314	175700	789037274	2730	2730	2730	2730	0
48	20250314	175600	789037274	2730	2730	2730	2730	0
49	20250314	175500	789037274	2730	2730	2730	2730	0
50	20250314	175400	789037274	2730	2730	2730	2730	0
51	20250314	175300	789037274	2730	2730	2730	2730	0
52	20250314	175200	789037274	2730	2730	2730	2730	0
53	20250314	175100	789037274	2730	2730	2730	2730	0
54	20250314	175000	789037274	2730	2730	2730	2730	0
55	20250314	174900	789037274	2730	2730	2730	2730	0
56	20250314	174800	789037274	2730	2730	2730	2730	0
57	20250314	174700	789037274	2730	2730	2730	2730	0
58	20250314	174600	789037274	2730	2730	2730	2730	0
59	20250314	174500	789037274	2730	2730	2730	2730	0
60	20250314	174400	789037274	2730	2730	2730	2730	0
61	20250314	174300	789037274	2730	2730	2730	2730	0
62	20250314	174200	789037274	2730	2730	2730	2730	3806
63	20250314	174100	789037274	2730	2730	2730	2730	0
64	20250314	174000	789037274	2730	2730	2730	2730	0
65	20250314	173900	789037274	2730	2730	2730	2730	0
66	20250314	173800	789037274	2730	2730	2730	2730	0
67	20250314	173700	789037274	2730	2730	2730	2730	0
68	20250314	173600	789037274	2730	2730	2730	2730	0
69	20250314	173500	789037274	2730	2730	2730	2730	0
70	20250314	173400	789037274	2730	2730	2730	2730	0
71	20250314	173300	789037274	2730	2730	2730	2730	0
72	20250314	173200	789037274	2730	2730	2730	2730	0
73	20250314	173100	789037274	2730	2730	2730	2730	0
74	20250314	173000	789037274	2730	2730	2730	2730	0
75	20250314	172900	789037274	2730	2730	2730	2730	0
76	20250314	172800	789037274	2730	2730	2730	2730	0
77	20250314	172700	789037274	2730	2730	2730	2730	0
78	20250314	172600	789037274	2730	2730	2730	2730	0
79	20250314	172500	789037274	2730	2730	2730	2730	0
80	20250314	172400	789037274	2730	2730	2730	2730	0
81	20250314	172300	789037274	2730	2730	2730	2730	0
82	20250314	172200	789037274	2730	2730	2730	2730	0
83	20250314	172100	789037274	2730	2730	2730	2730	0
84	20250314	172000	789037274	2730	2730	2730	2730	0
85	20250314	171900	789037274	2730	2730	2730	2730	0
86	20250314	171800	789037274	2730	2730	2730	2730	0
87	20250314	171700	789037274	2730	2730	2730	2730	0
88	20250314	171600	789037274	2730	2730	2730	2730	0
89	20250314	171500	789037274	2730	2730	2730	2730	0
90	20250314	171400	789037274	2730	2730	2730	2730	0
91	20250314	171300	789037274	2730	2730	2730	2730	0
92	20250314	171200	789037274	2730	2730	2730	2730	3806
93	20250314	171100	789037274	2730	2730	2730	2730	0
94	20250314	171000	789037274	2730	2730	2730	2730	0
95	20250314	170900	789037274	2730	2730	2730	2730	0
96	20250314	170800	789037274	2730	2730	2730	2730	0
97	20250314	170700	789037274	2730	2730	2730	2730	0
98	20250314	170600	789037274	2730	2730	2730	2730	0
99	20250314	170500	789037274	2730	2730	2730	2730	0
100	20250314	170400	789037274	2730	2730	2730	2730	0
101	20250314	170300	789037274	2730	2730	2730	2730	0
102	20250314	170200	789037274	2730	2730	2730	2730	0
103	20250314	170100	789037274	2730	2730	2730	2730	0
104	20250314	170000	789037274	2730	2730	2730	2730	0
105	20250314	165900	789037274	2730	2730	2730	2730	0
106	20250314	165800	789037274	2730	2730	2730	2730	0
107	20250314	165700	789037274	2730	2730	2730	2730	0
108	20250314	165600	789037274	2730	2730	2730	2730	0
109	20250314	165500	789037274	2730	2730	2730	2730	0
110	20250314	165400	789037274	2730	2730	2730	2730	0
111	20250314	165300	789037274	2730	2730	2730	2730	0
112	20250314	165200	789037274	2730	2730	2730	2730	0
113	20250314	165100	789037274	2730	2730	2730	2730	0
114	20250314	165000	789037274	2730	2730	2730	2730	0
115	20250314	164900	789037274	2730	2730	2730	2730	0
116	20250314	164800	789037274	2730	2730	2730	2730	0
117	20250314	164700	789037274	2730	2730	2730	2730	0
118	20250314	164600	789037274	2730	2730	2730	2730	0
119	20250314	164500	789037274	2730	2730	2730	2730	0
120	20250314	164400	789037274	2730	2730	2730	2730	0
121	20250314	164300	789037274	2730	2730	2730	2730	0
122	20250314	164200	789037274	2730	2730	2730	2730	3806
123	20250314	164100	789037274	2730	2730	2730	2730	0
124	20250314	164000	789037274	2730	2730	2730	2730	0
125	20250314	163900	789037274	2730	2730	2730	2730	0
126	20250314	163800	789037274	2730	2730	2730	2730	0
127	20250314	163700	789037274	2730	2730	2730	2730	0
128	20250314	163600	789037274	2730	2730	2730	2730	0
129	20250314	163500	789037274	2730	2730	2730	2730	0
130	20250314	163400	789037274	2730	2730	2730	2730	0
131	20250314	163300	789037274	2730	2730	2730	2730	0
132	20250314	163200	789037274	2730	2730	2730	2730	0
133	20250314	163100	789037274	2730	2730	2730	2730	0
134	20250314	163000	789037274	2730	2730	2730	2730	0
135	20250314	162900	789037274	2730	2730	2730	2730	0
136	20250314	162800	789037274	2730	2730	2730	2730	0
137	20250314	162700	789037274	2730	2730	2730	2730	0
138	20250314	162600	789037274	2730	2730	2730	2730	0
139	20250314	162500	789037274	2730	2730	2730	2730	0
140	20250314	162400	789037274	2730	2730	2730	2730	0
141	20250314	162300	789037274	2730	2730	2730	2730	0
142	20250314	162200	789037274	2730	2730	2730	2730	0
143	20250314	162100	789037274	2730	2730	2730	2730	0
144	20250314	162000	789037274	2730	2730	2730	2730	0
145	20250314	161900	789037274	2730	2730	2730	2730	0
146	20250314	161800	789037274	2730	2730	2730	2730	0
147	20250314	161700	789037274	2730	2730	2730	2730	0
148	20250314	161600	789037274	2730	2730	2730	2730	0
149	20250314	161500	789037274	2730	2730	2730	2730	0
150	20250314	161400	789037274	2730	2730	2730	2730	0
151	20250314	161300	789037274	2730	2730	2730	2730	0
152	20250314	161200	789037274	2730	2730	2730	2730	3806
153	20250314	161100	789037274	2730	2730	2730	2730	0
154	20250314	161000	789037274	2730	2730	2730	2730	0
155	20250314	160900	789037274	2730	2730	2730	2730	0
156	20250314	160800	789037274	2730	2730	2730	2730	0
157	20250314	160700	789037274	2730	2730	2730	2730	0
158	20250314	160600	789037274	2730	2730	2730	2730	0
159	20250314	160500	789037274	2730	2730	2730	2730	0
160	20250314	160400	789037274	2730	2730	2730	2730	0
161	20250314	160300	789037274	2730	2730	2730	2730	0
162	20250314	160200	789037274	2730	2730	2730	2730	0
163	20250314	160100	789037274	2730	2730	2730	2730	0
164	20250314	160000	789037274	2730	2730	2730	2730	0
165	20250314	155900	789037274	2730	2730	2730	2730	0
166	20250314	155800	789037274	2730	2730	2730	2730	0
167	20250314	155700	789037274	2730	2730	2730	2730	0
168	20250314	155600	789037274	2730	2730	2730	2730	0
169	20250314	155500	789037274	2730	2730	2730	2730	0
170	20250314	155400	789037274	2730	2730	2730	2730	0
171	20250314	155300	789037274	2730	2730	2730	2730	0
172	20250314	155200	789037274	2730	2730	2730	2730	0
173	20250314	155100	789037274	2730	2730	2730	2730	0
174	20250314	155000	789037274	2730	2730	2730	2730	0
175	20250314	154900	789037274	2730	2730	2730	2730	0
176	20250314	154800	789037274	2730	2730	2730	2730	0
177	20250314	154700	789037274	2730	2730	2730	2730	0
178	20250314	154600	789037274	2730	2730	2730	2730	0
179	20250314	154500	789037274	2730	2730	2730	2730	0
180	20250314	154400	789037274	2730	2730	2730	2730	0
181	20250314	154300	789037274	2730	2730	2730	2730	0
182	20250314	154200	789037274	2730	2730	2730	2730	3806
183	20250314	154100	789037274	2730	2730	2730	2730	0
184	20250314	154000	789037274	2730	2730	2730	2730	0
185	20250314	153900	789037274	2730	2730	2730	2730	0
186	20250314	153800	789037274	2730	2730	2730	2730	0
187	20250314	153700	789037274	2730	2730	2730	2730	0
188	20250314	153600	789037274	2730	2730	2730	2730	0
189	20250314	153500	789037274	2730	2730	2730	2730	0
190	20250314	153400	789037274	2730	2730	2730	2730	0
191	20250314	153300	789037274	2730	2730	2730	2730	0
192	20250314	153200	789037274	2730	2730	2730	2730	0
193	20250314	153100	789037274	2730	2730	2730	2730	0
194	20250314	153000	789037274	2730	2730	2730	2730	3806
195	20250314	152900	778646894	2730	2730	2730	2730	0
196	20250314	152800	778646894	2730	2730	2730	2730	0
197	20250314	152700	778646894	2730	2730	2730	2730	0
198	20250314	152600	778646894	2730	2730	2730	2730	0
199	20250314	152500	778646894	2730	2730	2730	2730	0
200	20250314	152400	778646894	2730	2730	2730	2730	0
201	20250314	152300	778646894	2730	2730	2730	2730	0
202	20250314	152200	778646894	2730	2730	2730	2730	0
203	20250314	152100	778646894	2730	2730	2730	2730	0
204	20250314	152000	778646894	2730	2730	2730	2730	0
205	20250314	151900	778646894	2730	2730	2730	2725	1738
206	20250314	151800	773909314	2730	2730	2730	2730	600
207	20250314	151700	772271314	2730	2730	2730	2730	0
208	20250314	151600	772271314	2730	2735	2735	2725	1773
209	20250314	151500	767429794	2735	2735	2735	2735	2
210	20250314	151400	767424324	2725	2730	2735	2725	5412
211	20250314	151300	752666984	2735	2735	2735	2735	2
212	20250314	151200	752661514	2730	2730	2730	2730	0
213	20250314	151100	752661514	2730	2730	2730	2730	5130
214	20250314	151000	738656614	2735	2735	2735	2735	715
215	20250314	150900	736701089	2735	2735	2735	2735	24
216	20250314	150800	736635449	2730	2735	2735	2730	200
217	20250314	150700	736088949	2735	2735	2735	2735	300
218	20250314	150600	735268449	2740	2740	2740	2740	2
219	20250314	150500	735262969	2730	2735	2735	2730	1077
220	20250314	150400	732322659	2735	2740	2740	2735	5835
221	20250314	150300	716356904	2740	2740	2740	2740	0
222	20250314	150200	716356904	2740	2740	2740	2740	0
223	20250314	150100	716356904	2740	2735	2740	2735	2132
224	20250314	150000	710525874	2735	2735	2735	2735	0
225	20250314	145900	710525874	2735	2735	2735	2735	391
226	20250314	145800	709456489	2735	2735	2735	2735	0
227	20250314	145700	709456489	2735	2735	2735	2735	1
228	20250314	145600	709453754	2735	2735	2735	2730	661
229	20250314	145500	707648814	2730	2730	2730	2730	145
230	20250314	145400	707252964	2735	2735	2735	2735	2
231	20250314	145300	707247494	2730	2730	2730	2730	1294
232	20250314	145200	703714874	2730	2730	2730	2730	32
233	20250314	145100	703627514	2730	2730	2730	2730	0
234	20250314	145000	703627514	2730	2730	2730	2730	367
235	20250314	144900	702625604	2730	2730	2730	2730	0
236	20250314	144800	702625604	2730	2730	2730	2730	345
237	20250314	144700	701683754	2730	2730	2730	2730	0
238	20250314	144600	701683754	2730	2725	2735	2725	965
239	20250314	144500	699051609	2740	2730	2740	2730	4248
240	20250314	144400	687450894	2730	2730	2730	2730	500
241	20250314	144300	686085894	2730	2725	2730	2725	116
242	20250314	144200	685769644	2725	2725	2725	2725	810
243	20250314	144100	683562394	2725	2725	2725	2725	5
244	20250314	144000	683548769	2725	2725	2725	2725	0
245	20250314	143900	683548769	2725	2730	2730	2725	1701
246	20250314	143800	678913489	2730	2730	2730	2730	0
247	20250314	143700	678913489	2730	2730	2730	2730	201
248	20250314	143600	678364759	2730	2730	2730	2730	417
249	20250314	143500	677226349	2730	2725	2730	2725	702
250	20250314	143400	675312639	2730	2730	2730	2730	209
251	20250314	143300	674742069	2730	2730	2730	2730	1
252	20250314	143200	674739339	2735	2735	2735	2735	0
253	20250314	143100	674739339	2735	2735	2735	2735	2
254	20250314	143000	674733869	2725	2730	2730	2725	1708
255	20250314	142900	670079069	2730	2730	2730	2730	4664
256	20250314	142800	657346349	2725	2725	2725	2725	869
257	20250314	142700	654978324	2725	2725	2725	2725	5006
258	20250314	142600	641336974	2730	2730	2730	2730	4818
259	20250314	142500	628183834	2730	2735	2735	2730	601
260	20250314	142400	626541584	2735	2735	2735	2735	1000
261	20250314	142300	623806584	2740	2730	2740	2730	3931
262	20250314	142200	613052784	2730	2730	2732	2730	1289
263	20250314	142100	609533246	2732	2732	2732	2732	657
264	20250314	142000	607738322	2732	2730	2732	2730	742
265	20250314	141900	605712480	2732	2735	2735	2732	1345
266	20250314	141800	602036905	2735	2735	2735	2735	2069
267	20250314	141700	596378190	2735	2740	2740	2735	8544
268	20250314	141600	572969680	2745	2745	2745	2745	0
269	20250314	141500	572969680	2745	2745	2745	2745	0
270	20250314	141400	572969680	2745	2745	2745	2745	15
271	20250314	141300	572928505	2745	2745	2745	2745	144
272	20250314	141200	572533225	2745	2750	2750	2740	1814
273	20250314	141100	567557825	2750	2750	2750	2750	2000
274	20250314	141000	562057825	2750	2740	2750	2740	104
275	20250314	140900	561772145	2740	2740	2740	2740	221
276	20250314	140800	561166605	2750	2750	2750	2750	1
277	20250314	140700	561163855	2750	2750	2750	2750	200
278	20250314	140600	560613855	2750	2745	2750	2745	4470
279	20250314	140500	548340975	2745	2740	2745	2740	3100
280	20250314	140400	539839640	2740	2740	2740	2740	69
281	20250314	140300	539650580	2740	2740	2740	2740	0
282	20250314	140200	539650580	2740	2740	2740	2740	1
283	20250314	140100	539647840	2735	2735	2735	2735	473
284	20250314	140000	538354185	2735	2735	2735	2735	0
285	20250314	135900	538354185	2735	2735	2735	2735	0
286	20250314	135800	538354185	2735	2735	2735	2735	0
287	20250314	135700	538354185	2735	2735	2735	2735	0
288	20250314	135600	538354185	2735	2735	2735	2735	350
289	20250314	135500	537396935	2735	2735	2735	2735	10
290	20250314	135400	537369585	2737	2737	2737	2737	200
291	20250314	135300	536822185	2737	2737	2737	2737	1800
292	20250314	135200	531895585	2735	2735	2735	2735	200
293	20250314	135100	531348585	2735	2735	2735	2735	0
294	20250314	135000	531348585	2735	2735	2735	2735	3
295	20250314	134900	531340380	2735	2735	2735	2735	1
296	20250314	134800	531337645	2740	2740	2740	2740	365
297	20250314	134700	530337545	2740	2740	2740	2740	0
298	20250314	134600	530337545	2740	2740	2740	2740	0
299	20250314	134500	530337545	2740	2740	2740	2740	1000
300	20250314	134400	527597545	2740	2740	2740	2740	0
301	20250314	134300	527597545	2740	2740	2740	2740	0
302	20250314	134200	527597545	2740	2740	2740	2740	0
303	20250314	134100	527597545	2740	2740	2740	2740	63
304	20250314	134000	527424925	2735	2735	2735	2735	0
305	20250314	133900	527424925	2735	2735	2735	2735	1
306	20250314	133800	527422190	2735	2735	2735	2735	0
307	20250314	133700	527422190	2735	2735	2735	2735	1000
308	20250314	133600	524687190	2735	2735	2735	2735	0
309	20250314	133500	524687190	2735	2735	2735	2735	0
310	20250314	133400	524687190	2735	2735	2735	2735	2683
311	20250314	133300	517349185	2735	2735	2735	2735	0
312	20250314	133200	517349185	2735	2735	2735	2735	0
313	20250314	133100	517349185	2735	2735	2735	2735	35
314	20250314	133000	517253460	2735	2735	2735	2735	0
315	20250314	132900	517253460	2735	2735	2735	2735	0
316	20250314	132800	517253460	2735	2740	2740	2735	2066
317	20250314	132700	511592950	2735	2735	2735	2735	110
318	20250314	132600	511292100	2745	2745	2745	2745	0
319	20250314	132500	511292100	2745	2745	2745	2745	1
320	20250314	132400	511289355	2735	2735	2735	2735	0
321	20250314	132300	511289355	2735	2735	2735	2735	0
322	20250314	132200	511289355	2735	2735	2735	2735	0
323	20250314	132100	511289355	2735	2735	2735	2735	0
324	20250314	132000	511289355	2735	2735	2735	2735	0
325	20250314	131900	511289355	2735	2735	2735	2735	400
326	20250314	131800	510195355	2735	2735	2735	2735	0
327	20250314	131700	510195355	2735	2735	2735	2735	0
328	20250314	131600	510195355	2735	2735	2735	2735	1
329	20250314	131500	510192620	2745	2745	2745	2745	0
330	20250314	131400	510192620	2745	2745	2745	2745	1
331	20250314	131300	510189875	2735	2745	2745	2735	66
332	20250314	131200	510008715	2735	2735	2735	2735	379
333	20250314	131100	508972150	2735	2735	2735	2735	4
334	20250314	131000	508961210	2735	2735	2735	2735	1030
335	20250314	130900	506144160	2735	2735	2735	2735	0
336	20250314	130800	506144160	2735	2735	2735	2735	0
337	20250314	130700	506144160	2735	2735	2735	2735	0
338	20250314	130600	506144160	2735	2735	2735	2735	0
339	20250314	130500	506144160	2735	2735	2735	2735	0
340	20250314	130400	506144160	2735	2735	2735	2735	0
341	20250314	130300	506144160	2735	2735	2735	2735	2
342	20250314	130200	506138690	2735	2735	2735	2735	0
343	20250314	130100	506138690	2735	2735	2735	2735	649
344	20250314	130000	504363675	2740	2735	2740	2735	6
345	20250314	125900	504347260	2735	2735	2740	2735	2100
346	20250314	125800	498598760	2735	2735	2735	2735	0
347	20250314	125700	498598760	2735	2735	2735	2735	278
348	20250314	125600	497838430	2735	2735	2735	2735	772
349	20250314	125500	495727010	2735	2735	2735	2735	0
350	20250314	125400	495727010	2735	2735	2735	2735	164
351	20250314	125300	495278470	2735	2735	2735	2735	314
352	20250314	125200	494419680	2740	2740	2740	2740	0
353	20250314	125100	494419680	2740	2740	2740	2740	0
354	20250314	125000	494419680	2740	2740	2740	2740	64
355	20250314	124900	494244320	2740	2740	2740	2740	100
356	20250314	124800	493970320	2740	2735	2740	2735	34
357	20250314	124700	493877305	2735	2735	2735	2735	0
358	20250314	124600	493877305	2735	2740	2740	2735	2759
359	20250314	124500	486327720	2740	2740	2740	2740	0
360	20250314	124400	486327720	2740	2740	2740	2740	0
361	20250314	124300	486327720	2740	2740	2740	2740	1
362	20250314	124200	486324980	2730	2730	2730	2730	159
363	20250314	124100	485890910	2730	2730	2740	2730	20
364	20250314	124000	485836300	2740	2740	2740	2740	0
365	20250314	123900	485836300	2740	2740	2740	2740	0
366	20250314	123800	485836300	2740	2740	2740	2740	0
367	20250314	123700	485836300	2740	2740	2740	2740	0
368	20250314	123600	485836300	2740	2740	2740	2740	0
369	20250314	123500	485836300	2740	2740	2740	2740	0
370	20250314	123400	485836300	2740	2740	2740	2740	0
371	20250314	123300	485836300	2740	2740	2740	2740	1
372	20250314	123200	485833560	2735	2735	2735	2735	1195
373	20250314	123100	482565235	2740	2740	2740	2740	0
374	20250314	123000	482565235	2740	2740	2740	2740	100
375	20250314	122900	482291235	2740	2740	2740	2740	0
376	20250314	122800	482291235	2740	2740	2740	2740	0
377	20250314	122700	482291235	2740	2740	2740	2740	0
378	20250314	122600	482291235	2740	2740	2740	2740	1
379	20250314	122500	482288495	2735	2735	2735	2735	0
380	20250314	122400	482288495	2735	2737	2737	2735	100
381	20250314	122300	482014985	2740	2740	2740	2740	0
382	20250314	122200	482014985	2740	2740	2740	2740	0
383	20250314	122100	482014985	2740	2740	2740	2740	15
384	20250314	122000	481973885	2740	2740	2740	2740	0
385	20250314	121900	481973885	2740	2740	2740	2740	0
386	20250314	121800	481973885	2740	2740	2740	2740	0
387	20250314	121700	481973885	2740	2730	2740	2730	210
388	20250314	121600	481400485	2730	2730	2730	2730	500
389	20250314	121500	480035485	2730	2740	2740	2730	1341
390	20250314	121400	476369170	2750	2750	2750	2750	0
391	20250314	121300	476369170	2750	2750	2750	2750	1
392	20250314	121200	476366420	2740	2740	2740	2740	0
393	20250314	121100	476366420	2740	2740	2740	2740	0
394	20250314	121000	476366420	2740	2740	2740	2740	0
395	20250314	120900	476366420	2740	2740	2740	2740	0
396	20250314	120800	476366420	2740	2740	2740	2740	2000
397	20250314	120700	470886420	2750	2750	2750	2750	0
398	20250314	120600	470886420	2750	2750	2750	2750	0
399	20250314	120500	470886420	2750	2750	2750	2750	0
400	20250314	120400	470886420	2750	2750	2750	2750	0
401	20250314	120300	470886420	2750	2750	2750	2750	0
402	20250314	120200	470886420	2750	2750	2750	2750	0
403	20250314	120100	470886420	2750	2750	2750	2750	10
404	20250314	120000	470858920	2750	2750	2750	2750	3
405	20250314	115900	470850670	2755	2755	2755	2755	0
406	20250314	115800	470850670	2755	2755	2755	2755	0
407	20250314	115700	470850670	2755	2755	2755	2755	0
408	20250314	115600	470850670	2755	2730	2755	2730	285
409	20250314	115500	470072595	2730	2735	2755	2730	2748
410	20250314	115400	462565025	2735	2745	2745	2735	6496
411	20250314	115300	444758465	2750	2755	2755	2750	779
412	20250314	115200	442614715	2755	2755	2755	2755	0
413	20250314	115100	442614715	2755	2750	2755	2750	397
414	20250314	115000	441522330	2750	2750	2750	2750	0
415	20250314	114900	441522330	2750	2750	2750	2750	0
416	20250314	114800	441522330	2750	2750	2750	2750	0
417	20250314	114700	441522330	2750	2750	2750	2750	58
418	20250314	114600	441362830	2755	2755	2755	2755	0
419	20250314	114500	441362830	2755	2755	2755	2755	0
420	20250314	114400	441362830	2755	2755	2755	2755	1171
421	20250314	114300	438136725	2760	2755	2760	2755	2179
422	20250314	114200	432128515	2755	2745	2755	2745	4199
423	20250314	114100	420574115	2740	2740	2740	2740	2798
424	20250314	114000	412907595	2740	2740	2740	2740	2330
425	20250314	113900	406523395	2745	2740	2745	2740	3
426	20250314	113800	406515170	2745	2735	2745	2735	536
427	20250314	113700	405044680	2745	2745	2745	2745	563
428	20250314	113600	403499245	2745	2735	2745	2735	1618
429	20250314	113500	399059535	2735	2735	2735	2735	75
430	20250314	113400	398854410	2735	2735	2735	2735	1
431	20250314	113300	398851675	2745	2745	2745	2745	1
432	20250314	113200	398848930	2735	2735	2735	2735	1
433	20250314	113100	398846195	2745	2745	2745	2745	72
434	20250314	113000	398648555	2750	2750	2750	2750	0
435	20250314	112900	398648555	2750	2730	2750	2730	860
436	20250314	112800	396293205	2730	2730	2730	2730	1
437	20250314	112700	396290475	2740	2740	2740	2740	0
438	20250314	112600	396290475	2740	2730	2740	2725	146
439	20250314	112500	395892595	2740	2735	2740	2730	4
440	20250314	112400	395881655	2735	2735	2735	2735	325
441	20250314	112300	394992780	2725	2725	2725	2725	0
442	20250314	112200	394992780	2725	2725	2725	2725	0
443	20250314	112100	394992780	2725	2725	2725	2725	0
444	20250314	112000	394992780	2725	2730	2735	2725	12
445	20250314	111900	394960025	2735	2735	2735	2735	2
446	20250314	111800	394954555	2730	2725	2730	2725	3380
447	20250314	111700	385738850	2725	2725	2725	2725	1188
448	20250314	111600	382501550	2730	2725	2730	2725	38
449	20250314	111500	382397815	2725	2730	2730	2725	21
450	20250314	111400	382340490	2730	2730	2730	2730	1948
451	20250314	111300	377022450	2730	2730	2730	2730	100
452	20250314	111200	376749450	2730	2735	2735	2730	1265
453	20250314	111100	373295975	2735	2735	2735	2735	2
454	20250314	111000	373290505	2735	2735	2735	2735	0
455	20250314	110900	373290505	2735	2735	2735	2735	2
456	20250314	110800	373285035	2730	2730	2730	2730	1300
457	20250314	110700	369736035	2740	2740	2740	2740	0
458	20250314	110600	369736035	2740	2740	2740	2740	101
459	20250314	110500	369459295	2735	2735	2735	2735	156
460	20250314	110400	369032635	2735	2735	2735	2735	0
461	20250314	110300	369032635	2735	2735	2735	2735	1307
462	20250314	110200	365457990	2740	2740	2740	2740	1
463	20250314	110100	365455250	2735	2735	2735	2735	5
464	20250314	110000	365441575	2740	2740	2740	2740	0
465	20250314	105900	365441575	2740	2735	2740	2735	36
466	20250314	105800	365343110	2740	2740	2740	2740	0
467	20250314	105700	365343110	2740	2740	2740	2740	137
468	20250314	105600	364967730	2740	2730	2740	2730	1001
469	20250314	105500	362234990	2740	2730	2740	2730	203
470	20250314	105400	361680790	2730	2730	2730	2730	0
471	20250314	105300	361680790	2730	2730	2730	2730	1000
472	20250314	105200	358950790	2740	2740	2740	2740	130
473	20250314	105100	358594590	2740	2740	2740	2740	0
474	20250314	105000	358594590	2740	2740	2740	2740	0
475	20250314	104900	358594590	2740	2740	2740	2740	0
476	20250314	104800	358594590	2740	2740	2740	2740	0
477	20250314	104700	358594590	2740	2740	2740	2740	0
478	20250314	104600	358594590	2740	2740	2740	2740	0
479	20250314	104500	358594590	2740	2740	2740	2740	30
480	20250314	104400	358512390	2730	2730	2730	2730	109
481	20250314	104300	358214820	2740	2740	2740	2740	1
482	20250314	104200	358212080	2730	2730	2730	2730	0
483	20250314	104100	358212080	2730	2730	2730	2730	700
484	20250314	104000	356301080	2730	2735	2735	2730	5133
485	20250314	103900	342283655	2740	2740	2740	2740	0
486	20250314	103800	342283655	2740	2740	2740	2735	1310
487	20250314	103700	338694305	2735	2740	2740	2735	1025
488	20250314	103600	335890925	2740	2740	2740	2740	20
489	20250314	103500	335836125	2740	2735	2740	2735	71
490	20250314	103400	335641590	2735	2735	2735	2735	577
491	20250314	103300	334063495	2740	2740	2740	2740	0
492	20250314	103200	334063495	2740	2740	2740	2735	19
493	20250314	103100	334011445	2740	2750	2750	2740	76
494	20250314	103000	333802545	2750	2750	2750	2750	60
495	20250314	102900	333637545	2745	2750	2750	2745	20
496	20250314	102800	333582595	2750	2750	2750	2750	300
497	20250314	102700	332757595	2750	2745	2750	2745	900
498	20250314	102600	330284850	2745	2740	2745	2740	3
499	20250314	102500	330276625	2740	2740	2740	2740	117
500	20250314	102400	329956045	2745	2745	2745	2745	0
501	20250314	102300	329956045	2745	2745	2745	2745	0
502	20250314	102200	329956045	2745	2740	2745	2740	202
503	20250314	102100	329402555	2740	2735	2740	2735	2500
504	20250314	102000	322554740	2730	2740	2740	2730	2631
505	20250314	101900	315372080	2725	2725	2725	2725	0
506	20250314	101800	315372080	2725	2725	2740	2725	3
507	20250314	101700	315363890	2725	2725	2740	2720	2731
508	20250314	101600	307921905	2745	2750	2750	2725	748
509	20250314	101500	305883560	2730	2740	2740	2730	2689
510	20250314	101400	298532380	2750	2740	2750	2740	2146
511	20250314	101300	292652330	2760	2760	2760	2760	1
512	20250314	101200	292649570	2740	2740	2740	2740	15
513	20250314	101100	292608470	2740	2740	2740	2740	1
514	20250314	101000	292605730	2740	2740	2760	2740	5235
515	20250314	100900	278203865	2745	2745	2745	2745	13
516	20250314	100800	278168180	2745	2745	2745	2745	0
517	20250314	100700	278168180	2745	2750	2750	2745	11
518	20250314	100600	278137980	2750	2750	2750	2750	1057
519	20250314	100500	275231230	2750	2750	2750	2750	50
520	20250314	100400	275093730	2745	2745	2745	2745	268
521	20250314	100300	274358070	2745	2745	2745	2745	1503
522	20250314	100200	270232335	2745	2742	2745	2742	1724
523	20250314	100100	265503255	2745	2750	2750	2745	3698
524	20250314	100000	255340005	2755	2755	2755	2755	14
525	20250314	095900	255301435	2755	2755	2755	2755	1715
526	20250314	095800	250576610	2755	2760	2760	2755	2046
527	20250314	095700	244929880	2760	2755	2760	2755	882
528	20250314	095600	242499960	2755	2750	2755	2750	11723
529	20250314	095500	210208095	2755	2750	2755	2750	299
530	20250314	095400	209385795	2755	2745	2755	2745	4815
531	20250314	095300	196146285	2740	2745	2745	2740	528
532	20250314	095200	194696935	2740	2735	2750	2735	2260
533	20250314	095100	188493020	2740	2740	2745	2730	3192
534	20250314	095000	179743415	2730	2725	2740	2725	7
535	20250314	094900	179724280	2730	2735	2740	2730	115
536	20250314	094800	179410095	2740	2735	2740	2730	6301
537	20250314	094700	162151865	2735	2735	2735	2735	332
538	20250314	094600	161243845	2730	2735	2735	2730	81
539	20250314	094500	161022315	2730	2735	2735	2730	54
540	20250314	094400	160874760	2735	2735	2735	2735	3
541	20250314	094300	160866555	2725	2735	2735	2725	2
542	20250314	094200	160861095	2725	2725	2735	2725	28
543	20250314	094100	160784785	2725	2725	2725	2725	551
544	20250314	094000	159283310	2735	2725	2735	2725	3037
545	20250314	093900	150981805	2725	2730	2730	2725	583
546	20250314	093800	149390325	2720	2735	2735	2720	10778
547	20250314	093700	120016550	2735	2735	2735	2730	2082
548	20250314	093600	114331260	2740	2740	2740	2740	4
549	20250314	093500	114320300	2740	2740	2740	2740	12
550	20250314	093400	114287420	2745	2735	2745	2735	1674
551	20250314	093300	109709020	2745	2745	2745	2745	4
552	20250314	093200	109698040	2745	2730	2745	2730	2
553	20250314	093100	109692565	2745	2745	2745	2730	801
554	20250314	093000	107503960	2740	2740	2740	2735	308
555	20250314	092900	106660680	2735	2735	2735	2735	0
556	20250314	092800	106660680	2735	2735	2735	2735	280
557	20250314	092700	105894880	2735	2735	2740	2735	207
558	20250314	092600	105328485	2745	2735	2745	2735	2
559	20250314	092500	105323005	2735	2740	2740	2735	301
560	20250314	092400	104498270	2735	2735	2735	2735	0
561	20250314	092300	104498270	2735	2740	2740	2735	1613
562	20250314	092200	100081685	2740	2740	2745	2740	204
563	20250314	092100	99521730	2740	2745	2750	2740	1744
564	20250314	092000	94736900	2750	2750	2750	2745	522
565	20250314	091900	93301405	2750	2750	2750	2750	2
566	20250314	091800	93295905	2745	2755	2755	2745	10
567	20250314	091700	93268430	2750	2740	2750	2740	3581
568	20250314	091600	83433735	2740	2745	2745	2740	364
569	20250314	091500	82436125	2740	2740	2740	2740	1749
570	20250314	091400	77643865	2745	2740	2745	2740	2328
571	20250314	091300	71265140	2740	2740	2745	2735	118
572	20250314	091200	70942235	2745	2750	2750	2740	2645
573	20250314	091100	63693710	2735	2745	2745	2735	837
574	20250314	091000	61403300	2755	2750	2760	2750	2413
575	20250314	090900	54760025	2750	2750	2755	2730	1477
576	20250314	090800	50706695	2750	2740	2750	2740	4029
577	20250314	090700	39633460	2740	2740	2740	2740	0
578	20250314	090600	39633460	2740	2730	2740	2730	651
579	20250314	090500	37854230	2740	2730	2740	2730	210
580	20250314	090400	37279930	2745	2740	2745	2730	3378
581	20250314	090300	28024880	2745	2745	2745	2745	494
582	20250314	090200	26668850	2745	2725	2745	2725	1603
583	20250314	090100	22287040	2725	2725	2725	2725	1775
584	20250314	090000	17450165	2725	2700	2725	2700	6463