KissMeData/108230/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	201700	145277044	4485	4485	4485	4485	3008
3	20250314	201600	145277044	4485	4485	4485	4485	0
4	20250314	201500	145277044	4485	4485	4485	4485	0
5	20250314	201400	145277044	4485	4485	4485	4485	0
6	20250314	201300	145277044	4485	4485	4485	4485	0
7	20250314	201200	145277044	4485	4485	4485	4485	0
8	20250314	201100	145277044	4485	4485	4485	4485	0
9	20250314	201000	145277044	4485	4485	4485	4485	0
10	20250314	200900	145277044	4485	4485	4485	4485	0
11	20250314	200800	145277044	4485	4485	4485	4485	0
12	20250314	200700	145277044	4485	4485	4485	4485	0
13	20250314	200600	145277044	4485	4485	4485	4485	0
14	20250314	200500	145277044	4485	4485	4485	4485	0
15	20250314	200400	145277044	4485	4485	4485	4485	0
16	20250314	200300	145277044	4485	4485	4485	4485	0
17	20250314	200200	145277044	4485	4485	4485	4485	0
18	20250314	200100	145277044	4485	4485	4485	4485	0
19	20250314	200000	145277044	4485	4485	4485	4485	0
20	20250314	195900	145277044	4485	4485	4485	4485	0
21	20250314	195800	145277044	4485	4485	4485	4485	0
22	20250314	195700	145277044	4485	4485	4485	4485	0
23	20250314	195600	145277044	4485	4485	4485	4485	0
24	20250314	195500	145277044	4485	4485	4485	4485	0
25	20250314	195400	145277044	4485	4485	4485	4485	0
26	20250314	195300	145277044	4485	4485	4485	4485	0
27	20250314	195200	145277044	4485	4485	4485	4485	0
28	20250314	195100	145277044	4485	4485	4485	4485	0
29	20250314	195000	145277044	4485	4485	4485	4485	0
30	20250314	194900	145277044	4485	4485	4485	4485	0
31	20250314	194800	145277044	4485	4485	4485	4485	0
32	20250314	194700	145277044	4485	4485	4485	4485	3008
33	20250314	194600	145277044	4485	4485	4485	4485	0
34	20250314	194500	145277044	4485	4485	4485	4485	0
35	20250314	194400	145277044	4485	4485	4485	4485	0
36	20250314	194300	145277044	4485	4485	4485	4485	0
37	20250314	194200	145277044	4485	4485	4485	4485	0
38	20250314	194100	145277044	4485	4485	4485	4485	0
39	20250314	194000	145277044	4485	4485	4485	4485	0
40	20250314	193900	145277044	4485	4485	4485	4485	0
41	20250314	193800	145277044	4485	4485	4485	4485	0
42	20250314	193700	145277044	4485	4485	4485	4485	0
43	20250314	193600	145277044	4485	4485	4485	4485	0
44	20250314	193500	145277044	4485	4485	4485	4485	0
45	20250314	193400	145277044	4485	4485	4485	4485	0
46	20250314	193300	145277044	4485	4485	4485	4485	0
47	20250314	193200	145277044	4485	4485	4485	4485	0
48	20250314	193100	145277044	4485	4485	4485	4485	0
49	20250314	193000	145277044	4485	4485	4485	4485	0
50	20250314	192900	145277044	4485	4485	4485	4485	0
51	20250314	192800	145277044	4485	4485	4485	4485	0
52	20250314	192700	145277044	4485	4485	4485	4485	0
53	20250314	192600	145277044	4485	4485	4485	4485	0
54	20250314	192500	145277044	4485	4485	4485	4485	0
55	20250314	192400	145277044	4485	4485	4485	4485	0
56	20250314	192300	145277044	4485	4485	4485	4485	0
57	20250314	192200	145277044	4485	4485	4485	4485	0
58	20250314	192100	145277044	4485	4485	4485	4485	0
59	20250314	192000	145277044	4485	4485	4485	4485	0
60	20250314	191900	145277044	4485	4485	4485	4485	0
61	20250314	191800	145277044	4485	4485	4485	4485	0
62	20250314	191700	145277044	4485	4485	4485	4485	3008
63	20250314	191600	145277044	4485	4485	4485	4485	0
64	20250314	191500	145277044	4485	4485	4485	4485	0
65	20250314	191400	145277044	4485	4485	4485	4485	0
66	20250314	191300	145277044	4485	4485	4485	4485	0
67	20250314	191200	145277044	4485	4485	4485	4485	0
68	20250314	191100	145277044	4485	4485	4485	4485	0
69	20250314	191000	145277044	4485	4485	4485	4485	0
70	20250314	190900	145277044	4485	4485	4485	4485	0
71	20250314	190800	145277044	4485	4485	4485	4485	0
72	20250314	190700	145277044	4485	4485	4485	4485	0
73	20250314	190600	145277044	4485	4485	4485	4485	0
74	20250314	190500	145277044	4485	4485	4485	4485	0
75	20250314	190400	145277044	4485	4485	4485	4485	0
76	20250314	190300	145277044	4485	4485	4485	4485	0
77	20250314	190200	145277044	4485	4485	4485	4485	0
78	20250314	190100	145277044	4485	4485	4485	4485	0
79	20250314	190000	145277044	4485	4485	4485	4485	0
80	20250314	185900	145277044	4485	4485	4485	4485	0
81	20250314	185800	145277044	4485	4485	4485	4485	0
82	20250314	185700	145277044	4485	4485	4485	4485	0
83	20250314	185600	145277044	4485	4485	4485	4485	0
84	20250314	185500	145277044	4485	4485	4485	4485	0
85	20250314	185400	145277044	4485	4485	4485	4485	0
86	20250314	185300	145277044	4485	4485	4485	4485	0
87	20250314	185200	145277044	4485	4485	4485	4485	0
88	20250314	185100	145277044	4485	4485	4485	4485	0
89	20250314	185000	145277044	4485	4485	4485	4485	0
90	20250314	184900	145277044	4485	4485	4485	4485	0
91	20250314	184800	145277044	4485	4485	4485	4485	0
92	20250314	184700	145277044	4485	4485	4485	4485	3008
93	20250314	184600	145277044	4485	4485	4485	4485	0
94	20250314	184500	145277044	4485	4485	4485	4485	0
95	20250314	184400	145277044	4485	4485	4485	4485	0
96	20250314	184300	145277044	4485	4485	4485	4485	0
97	20250314	184200	145277044	4485	4485	4485	4485	0
98	20250314	184100	145277044	4485	4485	4485	4485	0
99	20250314	184000	145277044	4485	4485	4485	4485	0
100	20250314	183900	145277044	4485	4485	4485	4485	0
101	20250314	183800	145277044	4485	4485	4485	4485	0
102	20250314	183700	145277044	4485	4485	4485	4485	0
103	20250314	183600	145277044	4485	4485	4485	4485	0
104	20250314	183500	145277044	4485	4485	4485	4485	0
105	20250314	183400	145277044	4485	4485	4485	4485	0
106	20250314	183300	145277044	4485	4485	4485	4485	0
107	20250314	183200	145277044	4485	4485	4485	4485	0
108	20250314	183100	145277044	4485	4485	4485	4485	0
109	20250314	183000	145277044	4485	4485	4485	4485	0
110	20250314	182900	145277044	4485	4485	4485	4485	0
111	20250314	182800	145277044	4485	4485	4485	4485	0
112	20250314	182700	145277044	4485	4485	4485	4485	0
113	20250314	182600	145277044	4485	4485	4485	4485	0
114	20250314	182500	145277044	4485	4485	4485	4485	0
115	20250314	182400	145277044	4485	4485	4485	4485	0
116	20250314	182300	145277044	4485	4485	4485	4485	0
117	20250314	182200	145277044	4485	4485	4485	4485	0
118	20250314	182100	145277044	4485	4485	4485	4485	0
119	20250314	182000	145277044	4485	4485	4485	4485	0
120	20250314	181900	145277044	4485	4485	4485	4485	0
121	20250314	181800	145277044	4485	4485	4485	4485	0
122	20250314	181700	145277044	4485	4485	4485	4485	3008
123	20250314	181600	145277044	4485	4485	4485	4485	0
124	20250314	181500	145277044	4485	4485	4485	4485	0
125	20250314	181400	145277044	4485	4485	4485	4485	0
126	20250314	181300	145277044	4485	4485	4485	4485	0
127	20250314	181200	145277044	4485	4485	4485	4485	0
128	20250314	181100	145277044	4485	4485	4485	4485	0
129	20250314	181000	145277044	4485	4485	4485	4485	0
130	20250314	180900	145277044	4485	4485	4485	4485	0
131	20250314	180800	145277044	4485	4485	4485	4485	0
132	20250314	180700	145277044	4485	4485	4485	4485	0
133	20250314	180600	145277044	4485	4485	4485	4485	0
134	20250314	180500	145277044	4485	4485	4485	4485	0
135	20250314	180400	145277044	4485	4485	4485	4485	0
136	20250314	180300	145277044	4485	4485	4485	4485	0
137	20250314	180200	145277044	4485	4485	4485	4485	0
138	20250314	180100	145277044	4485	4485	4485	4485	0
139	20250314	180000	145277044	4485	4485	4485	4485	0
140	20250314	175900	145277044	4485	4485	4485	4485	0
141	20250314	175800	145277044	4485	4485	4485	4485	0
142	20250314	175700	145277044	4485	4485	4485	4485	0
143	20250314	175600	145277044	4485	4485	4485	4485	0
144	20250314	175500	145277044	4485	4485	4485	4485	0
145	20250314	175400	145277044	4485	4485	4485	4485	0
146	20250314	175300	145277044	4485	4485	4485	4485	0
147	20250314	175200	145277044	4485	4485	4485	4485	0
148	20250314	175100	145277044	4485	4485	4485	4485	0
149	20250314	175000	145277044	4485	4485	4485	4485	0
150	20250314	174900	145277044	4485	4485	4485	4485	0
151	20250314	174800	145277044	4485	4485	4485	4485	0
152	20250314	174700	145277044	4485	4485	4485	4485	3008
153	20250314	174600	145277044	4485	4485	4485	4485	0
154	20250314	174500	145277044	4485	4485	4485	4485	0
155	20250314	174400	145277044	4485	4485	4485	4485	0
156	20250314	174300	145277044	4485	4485	4485	4485	0
157	20250314	174200	145277044	4485	4485	4485	4485	0
158	20250314	174100	145277044	4485	4485	4485	4485	0
159	20250314	174000	145277044	4485	4485	4485	4485	0
160	20250314	173900	145277044	4485	4485	4485	4485	0
161	20250314	173800	145277044	4485	4485	4485	4485	0
162	20250314	173700	145277044	4485	4485	4485	4485	0
163	20250314	173600	145277044	4485	4485	4485	4485	0
164	20250314	173500	145277044	4485	4485	4485	4485	0
165	20250314	173400	145277044	4485	4485	4485	4485	0
166	20250314	173300	145277044	4485	4485	4485	4485	0
167	20250314	173200	145277044	4485	4485	4485	4485	0
168	20250314	173100	145277044	4485	4485	4485	4485	0
169	20250314	173000	145277044	4485	4485	4485	4485	0
170	20250314	172900	145277044	4485	4485	4485	4485	0
171	20250314	172800	145277044	4485	4485	4485	4485	0
172	20250314	172700	145277044	4485	4485	4485	4485	0
173	20250314	172600	145277044	4485	4485	4485	4485	0
174	20250314	172500	145277044	4485	4485	4485	4485	0
175	20250314	172400	145277044	4485	4485	4485	4485	0
176	20250314	172300	145277044	4485	4485	4485	4485	0
177	20250314	172200	145277044	4485	4485	4485	4485	0
178	20250314	172100	145277044	4485	4485	4485	4485	0
179	20250314	172000	145277044	4485	4485	4485	4485	0
180	20250314	171900	145277044	4485	4485	4485	4485	0
181	20250314	171800	145277044	4485	4485	4485	4485	0
182	20250314	171700	145277044	4485	4485	4485	4485	3008
183	20250314	171600	145277044	4485	4485	4485	4485	0
184	20250314	171500	145277044	4485	4485	4485	4485	0
185	20250314	171400	145277044	4485	4485	4485	4485	0
186	20250314	171300	145277044	4485	4485	4485	4485	0
187	20250314	171200	145277044	4485	4485	4485	4485	0
188	20250314	171100	145277044	4485	4485	4485	4485	0
189	20250314	171000	145277044	4485	4485	4485	4485	0
190	20250314	170900	145277044	4485	4485	4485	4485	0
191	20250314	170800	145277044	4485	4485	4485	4485	0
192	20250314	170700	145277044	4485	4485	4485	4485	0
193	20250314	170600	145277044	4485	4485	4485	4485	0
194	20250314	170500	145277044	4485	4485	4485	4485	0
195	20250314	170400	145277044	4485	4485	4485	4485	0
196	20250314	170300	145277044	4485	4485	4485	4485	0
197	20250314	170200	145277044	4485	4485	4485	4485	0
198	20250314	170100	145277044	4485	4485	4485	4485	0
199	20250314	170000	145277044	4485	4485	4485	4485	0
200	20250314	165900	145277044	4485	4485	4485	4485	0
201	20250314	165800	145277044	4485	4485	4485	4485	0
202	20250314	165700	145277044	4485	4485	4485	4485	0
203	20250314	165600	145277044	4485	4485	4485	4485	0
204	20250314	165500	145277044	4485	4485	4485	4485	0
205	20250314	165400	145277044	4485	4485	4485	4485	0
206	20250314	165300	145277044	4485	4485	4485	4485	0
207	20250314	165200	145277044	4485	4485	4485	4485	0
208	20250314	165100	145277044	4485	4485	4485	4485	0
209	20250314	165000	145277044	4485	4485	4485	4485	0
210	20250314	164900	145277044	4485	4485	4485	4485	0
211	20250314	164800	145277044	4485	4485	4485	4485	0
212	20250314	164700	145277044	4485	4485	4485	4485	3008
213	20250314	164600	145277044	4485	4485	4485	4485	0
214	20250314	164500	145277044	4485	4485	4485	4485	0
215	20250314	164400	145277044	4485	4485	4485	4485	0
216	20250314	164300	145277044	4485	4485	4485	4485	0
217	20250314	164200	145277044	4485	4485	4485	4485	0
218	20250314	164100	145277044	4485	4485	4485	4485	0
219	20250314	164000	145277044	4485	4485	4485	4485	0
220	20250314	163900	145277044	4485	4485	4485	4485	0
221	20250314	163800	145277044	4485	4485	4485	4485	0
222	20250314	163700	145277044	4485	4485	4485	4485	0
223	20250314	163600	145277044	4485	4485	4485	4485	0
224	20250314	163500	145277044	4485	4485	4485	4485	0
225	20250314	163400	145277044	4485	4485	4485	4485	0
226	20250314	163300	145277044	4485	4485	4485	4485	0
227	20250314	163200	145277044	4485	4485	4485	4485	0
228	20250314	163100	145277044	4485	4485	4485	4485	0
229	20250314	163000	145277044	4485	4485	4485	4485	0
230	20250314	162900	145277044	4485	4485	4485	4485	0
231	20250314	162800	145277044	4485	4485	4485	4485	0
232	20250314	162700	145277044	4485	4485	4485	4485	0
233	20250314	162600	145277044	4485	4485	4485	4485	0
234	20250314	162500	145277044	4485	4485	4485	4485	0
235	20250314	162400	145277044	4485	4485	4485	4485	0
236	20250314	162300	145277044	4485	4485	4485	4485	0
237	20250314	162200	145277044	4485	4485	4485	4485	0
238	20250314	162100	145277044	4485	4485	4485	4485	0
239	20250314	162000	145277044	4485	4485	4485	4485	0
240	20250314	161900	145277044	4485	4485	4485	4485	0
241	20250314	161800	145277044	4485	4485	4485	4485	0
242	20250314	161700	145277044	4485	4485	4485	4485	3008
243	20250314	161600	145277044	4485	4485	4485	4485	0
244	20250314	161500	145277044	4485	4485	4485	4485	0
245	20250314	161400	145277044	4485	4485	4485	4485	0
246	20250314	161300	145277044	4485	4485	4485	4485	0
247	20250314	161200	145277044	4485	4485	4485	4485	0
248	20250314	161100	145277044	4485	4485	4485	4485	0
249	20250314	161000	145277044	4485	4485	4485	4485	0
250	20250314	160900	145277044	4485	4485	4485	4485	0
251	20250314	160800	145277044	4485	4485	4485	4485	0
252	20250314	160700	145277044	4485	4485	4485	4485	0
253	20250314	160600	145277044	4485	4485	4485	4485	0
254	20250314	160500	145277044	4485	4485	4485	4485	0
255	20250314	160400	145277044	4485	4485	4485	4485	0
256	20250314	160300	145277044	4485	4485	4485	4485	0
257	20250314	160200	145277044	4485	4485	4485	4485	0
258	20250314	160100	145277044	4485	4485	4485	4485	0
259	20250314	160000	145277044	4485	4485	4485	4485	0
260	20250314	155900	145277044	4485	4485	4485	4485	0
261	20250314	155800	145277044	4485	4485	4485	4485	0
262	20250314	155700	145277044	4485	4485	4485	4485	0
263	20250314	155600	145277044	4485	4485	4485	4485	0
264	20250314	155500	145277044	4485	4485	4485	4485	0
265	20250314	155400	145277044	4485	4485	4485	4485	0
266	20250314	155300	145277044	4485	4485	4485	4485	0
267	20250314	155200	145277044	4485	4485	4485	4485	0
268	20250314	155100	145277044	4485	4485	4485	4485	0
269	20250314	155000	145277044	4485	4485	4485	4485	0
270	20250314	154900	145277044	4485	4485	4485	4485	0
271	20250314	154800	145277044	4485	4485	4485	4485	0
272	20250314	154700	145277044	4485	4485	4485	4485	3008
273	20250314	154600	145277044	4485	4485	4485	4485	0
274	20250314	154500	145277044	4485	4485	4485	4485	0
275	20250314	154400	145277044	4485	4485	4485	4485	0
276	20250314	154300	145277044	4485	4485	4485	4485	0
277	20250314	154200	145277044	4485	4485	4485	4485	0
278	20250314	154100	145277044	4485	4485	4485	4485	0
279	20250314	154000	145277044	4485	4485	4485	4485	0
280	20250314	153900	145277044	4485	4485	4485	4485	0
281	20250314	153800	145277044	4485	4485	4485	4485	0
282	20250314	153700	145277044	4485	4485	4485	4485	0
283	20250314	153600	145277044	4485	4485	4485	4485	0
284	20250314	153500	145277044	4485	4485	4485	4485	0
285	20250314	153400	145277044	4485	4485	4485	4485	0
286	20250314	153300	145277044	4485	4485	4485	4485	0
287	20250314	153200	145277044	4485	4485	4485	4485	0
288	20250314	153100	145277044	4485	4485	4485	4485	0
289	20250314	153000	145277044	4485	4485	4485	4485	3008
290	20250314	152900	131786164	4470	4470	4470	4470	0
291	20250314	152800	131786164	4470	4470	4470	4470	0
292	20250314	152700	131786164	4470	4470	4470	4470	0
293	20250314	152600	131786164	4470	4470	4470	4470	0
294	20250314	152500	131786164	4470	4470	4470	4470	0
295	20250314	152400	131786164	4470	4470	4470	4470	0
296	20250314	152300	131786164	4470	4470	4470	4470	0
297	20250314	152200	131786164	4470	4470	4470	4470	0
298	20250314	152100	131786164	4470	4470	4470	4470	0
299	20250314	152000	131786164	4470	4470	4470	4470	0
300	20250314	151900	131786164	4470	4460	4470	4460	198
301	20250314	151800	130901424	4470	4470	4470	4470	0
302	20250314	151700	130901424	4470	4470	4470	4470	23
303	20250314	151600	130798614	4460	4460	4460	4460	0
304	20250314	151500	130798614	4460	4460	4460	4460	0
305	20250314	151400	130798614	4460	4460	4460	4460	0
306	20250314	151300	130798614	4460	4460	4460	4460	127
307	20250314	151200	130232194	4470	4470	4470	4470	0
308	20250314	151100	130232194	4470	4470	4470	4470	0
309	20250314	151000	130232194	4470	4470	4470	4470	10
310	20250314	150900	130187494	4470	4470	4470	4470	10
311	20250314	150800	130142794	4470	4470	4470	4470	71
312	20250314	150700	129825424	4465	4460	4465	4460	252
313	20250314	150600	128701159	4470	4470	4470	4470	0
314	20250314	150500	128701159	4470	4470	4470	4470	0
315	20250314	150400	128701159	4470	4470	4470	4470	0
316	20250314	150300	128701159	4470	4470	4470	4470	1
317	20250314	150200	128696689	4465	4465	4465	4465	449
318	20250314	150100	126691904	4480	4480	4480	4480	10
319	20250314	150000	126647104	4480	4480	4480	4480	11
320	20250314	145900	126597824	4475	4475	4475	4475	5
321	20250314	145800	126575449	4480	4480	4480	4480	0
322	20250314	145700	126575449	4480	4480	4480	4480	1
323	20250314	145600	126570969	4480	4480	4480	4480	1
324	20250314	145500	126566489	4485	4485	4485	4485	1
325	20250314	145400	126562004	4470	4470	4470	4470	0
326	20250314	145300	126562004	4470	4470	4470	4470	100
327	20250314	145200	126115004	4460	4460	4460	4460	0
328	20250314	145100	126115004	4460	4460	4460	4460	0
329	20250314	145000	126115004	4460	4460	4460	4460	0
330	20250314	144900	126115004	4460	4460	4460	4460	0
331	20250314	144800	126115004	4460	4460	4460	4460	0
332	20250314	144700	126115004	4460	4460	4460	4460	0
333	20250314	144600	126115004	4460	4460	4460	4460	0
334	20250314	144500	126115004	4460	4460	4460	4460	0
335	20250314	144400	126115004	4460	4460	4460	4460	161
336	20250314	144300	125396944	4465	4465	4465	4465	3
337	20250314	144200	125383549	4470	4470	4470	4470	0
338	20250314	144100	125383549	4470	4470	4470	4470	0
339	20250314	144000	125383549	4470	4470	4470	4470	0
340	20250314	143900	125383549	4470	4470	4470	4470	0
341	20250314	143800	125383549	4470	4470	4470	4470	0
342	20250314	143700	125383549	4470	4470	4470	4470	0
343	20250314	143600	125383549	4470	4470	4470	4470	0
344	20250314	143500	125383549	4470	4470	4470	4470	0
345	20250314	143400	125383549	4470	4470	4470	4470	220
346	20250314	143300	124400149	4485	4485	4485	4485	0
347	20250314	143200	124400149	4485	4485	4485	4485	0
348	20250314	143100	124400149	4485	4485	4485	4485	0
349	20250314	143000	124400149	4485	4485	4485	4485	0
350	20250314	142900	124400149	4485	4485	4485	4485	0
351	20250314	142800	124400149	4485	4485	4485	4485	0
352	20250314	142700	124400149	4485	4485	4485	4485	0
353	20250314	142600	124400149	4485	4485	4485	4485	0
354	20250314	142500	124400149	4485	4485	4485	4485	0
355	20250314	142400	124400149	4485	4485	4485	4475	610
356	20250314	142300	121669299	4485	4485	4485	4485	0
357	20250314	142200	121669299	4485	4485	4485	4485	0
358	20250314	142100	121669299	4485	4485	4485	4485	0
359	20250314	142000	121669299	4485	4480	4485	4480	223
360	20250314	141900	120670254	4485	4485	4485	4485	0
361	20250314	141800	120670254	4485	4485	4485	4485	0
362	20250314	141700	120670254	4485	4485	4485	4485	0
363	20250314	141600	120670254	4485	4485	4485	4485	0
364	20250314	141500	120670254	4485	4485	4485	4485	2
365	20250314	141400	120661284	4485	4485	4485	4485	1
366	20250314	141300	120656799	4485	4485	4485	4485	2
367	20250314	141200	120647829	4480	4480	4480	4480	759
368	20250314	141100	117247509	4480	4480	4480	4480	0
369	20250314	141000	117247509	4480	4480	4480	4480	0
370	20250314	140900	117247509	4480	4480	4480	4480	1
371	20250314	140800	117243029	4460	4460	4460	4460	0
372	20250314	140700	117243029	4460	4460	4460	4460	0
373	20250314	140600	117243029	4460	4460	4460	4460	0
374	20250314	140500	117243029	4460	4460	4460	4460	0
375	20250314	140400	117243029	4460	4460	4460	4460	0
376	20250314	140300	117243029	4460	4460	4460	4460	0
377	20250314	140200	117243029	4460	4460	4460	4460	0
378	20250314	140100	117243029	4460	4460	4460	4460	117
379	20250314	140000	116721209	4455	4455	4455	4455	0
380	20250314	135900	116721209	4455	4455	4455	4455	0
381	20250314	135800	116721209	4455	4455	4455	4455	101
382	20250314	135700	116271254	4460	4460	4460	4460	0
383	20250314	135600	116271254	4460	4460	4460	4460	0
384	20250314	135500	116271254	4460	4460	4460	4460	5
385	20250314	135400	116248954	4460	4460	4460	4460	0
386	20250314	135300	116248954	4460	4460	4460	4460	0
387	20250314	135200	116248954	4460	4460	4460	4460	6
388	20250314	135100	116222194	4460	4460	4460	4460	1
389	20250314	135000	116217734	4455	4455	4455	4455	50
390	20250314	134900	115994984	4460	4460	4460	4460	0
391	20250314	134800	115994984	4460	4460	4460	4460	0
392	20250314	134700	115994984	4460	4460	4460	4460	1
393	20250314	134600	115990524	4455	4455	4455	4455	0
394	20250314	134500	115990524	4455	4455	4455	4455	100
395	20250314	134400	115545024	4460	4460	4460	4460	0
396	20250314	134300	115545024	4460	4460	4460	4460	0
397	20250314	134200	115545024	4460	4460	4460	4460	1
398	20250314	134100	115540564	4455	4460	4460	4455	703
399	20250314	134000	112408684	4455	4455	4455	4455	0
400	20250314	133900	112408684	4455	4455	4455	4455	0
401	20250314	133800	112408684	4455	4455	4455	4455	0
402	20250314	133700	112408684	4455	4455	4455	4455	0
403	20250314	133600	112408684	4455	4455	4455	4455	0
404	20250314	133500	112408684	4455	4455	4455	4455	5
405	20250314	133400	112386409	4460	4460	4460	4460	12
406	20250314	133300	112332889	4460	4460	4460	4460	0
407	20250314	133200	112332889	4460	4460	4460	4460	0
408	20250314	133100	112332889	4460	4460	4460	4460	0
409	20250314	133000	112332889	4460	4460	4460	4460	0
410	20250314	132900	112332889	4460	4460	4460	4460	313
411	20250314	132800	110936909	4470	4470	4470	4470	5
412	20250314	132700	110914559	4460	4460	4460	4460	95
413	20250314	132600	110490859	4460	4460	4460	4460	0
414	20250314	132500	110490859	4460	4460	4460	4460	0
415	20250314	132400	110490859	4460	4460	4460	4460	0
416	20250314	132300	110490859	4460	4460	4460	4460	5
417	20250314	132200	110468559	4460	4460	4460	4460	0
418	20250314	132100	110468559	4460	4475	4475	4460	810
419	20250314	132000	106852369	4480	4480	4480	4480	3
420	20250314	131900	106838929	4480	4480	4480	4480	0
421	20250314	131800	106838929	4480	4480	4480	4480	0
422	20250314	131700	106838929	4480	4480	4480	4480	0
423	20250314	131600	106838929	4480	4480	4480	4480	111
424	20250314	131500	106341649	4480	4480	4480	4480	100
425	20250314	131400	105893649	4480	4480	4480	4480	50
426	20250314	131300	105669649	4480	4480	4480	4480	0
427	20250314	131200	105669649	4480	4480	4480	4480	0
428	20250314	131100	105669649	4480	4480	4480	4480	0
429	20250314	131000	105669649	4480	4480	4480	4480	0
430	20250314	130900	105669649	4480	4480	4480	4480	5
431	20250314	130800	105647249	4475	4475	4475	4475	216
432	20250314	130700	104680649	4475	4475	4475	4475	134
433	20250314	130600	104080999	4475	4475	4475	4475	0
434	20250314	130500	104080999	4475	4475	4475	4475	0
435	20250314	130400	104080999	4475	4475	4475	4475	9
436	20250314	130300	104040724	4475	4475	4475	4475	0
437	20250314	130200	104040724	4475	4475	4475	4475	0
438	20250314	130100	104040724	4475	4475	4475	4475	0
439	20250314	130000	104040724	4475	4475	4475	4475	0
440	20250314	125900	104040724	4475	4475	4475	4475	0
441	20250314	125800	104040724	4475	4475	4475	4475	10
442	20250314	125700	103995974	4470	4475	4475	4470	446
443	20250314	125600	102001239	4480	4480	4480	4480	0
444	20250314	125500	102001239	4480	4480	4480	4480	0
445	20250314	125400	102001239	4480	4480	4480	4480	0
446	20250314	125300	102001239	4480	4480	4480	4480	0
447	20250314	125200	102001239	4480	4480	4480	4480	0
448	20250314	125100	102001239	4480	4480	4480	4480	0
449	20250314	125000	102001239	4480	4470	4480	4470	320
450	20250314	124900	100570829	4475	4475	4475	4475	0
451	20250314	124800	100570829	4475	4475	4475	4475	0
452	20250314	124700	100570829	4475	4475	4475	4475	0
453	20250314	124600	100570829	4475	4475	4475	4475	0
454	20250314	124500	100570829	4475	4475	4475	4475	0
455	20250314	124400	100570829	4475	4475	4475	4475	0
456	20250314	124300	100570829	4475	4475	4475	4475	1509
457	20250314	124200	93818054	4475	4475	4475	4472	485
458	20250314	124100	91647682	4475	4475	4475	4475	0
459	20250314	124000	91647682	4475	4475	4475	4475	0
460	20250314	123900	91647682	4475	4475	4475	4475	1
461	20250314	123800	91643207	4477	4477	4477	4477	2
462	20250314	123700	91634253	4477	4477	4477	4477	0
463	20250314	123600	91634253	4477	4477	4477	4477	76
464	20250314	123500	91294001	4475	4480	4480	4475	240
465	20250314	123400	90219976	4477	4477	4477	4477	0
466	20250314	123300	90219976	4477	4477	4477	4477	0
467	20250314	123200	90219976	4477	4470	4477	4470	845
468	20250314	123100	86440357	4467	4465	4467	4465	23
469	20250314	123000	86337640	4465	4465	4465	4465	0
470	20250314	122900	86337640	4465	4465	4465	4465	0
471	20250314	122800	86337640	4465	4465	4465	4465	0
472	20250314	122700	86337640	4465	4465	4465	4465	0
473	20250314	122600	86337640	4465	4465	4465	4465	390
474	20250314	122500	84596290	4465	4465	4465	4465	6
475	20250314	122400	84569500	4465	4465	4465	4465	0
476	20250314	122300	84569500	4465	4465	4465	4465	0
477	20250314	122200	84569500	4465	4465	4465	4465	1000
478	20250314	122100	80104500	4480	4470	4480	4470	638
479	20250314	122000	77247590	4470	4470	4470	4470	0
480	20250314	121900	77247590	4470	4470	4470	4470	1
481	20250314	121800	77243120	4465	4465	4465	4465	0
482	20250314	121700	77243120	4465	4465	4465	4465	0
483	20250314	121600	77243120	4465	4465	4465	4465	0
484	20250314	121500	77243120	4465	4465	4465	4465	0
485	20250314	121400	77243120	4465	4465	4465	4465	80
486	20250314	121300	76885920	4470	4470	4470	4470	128
487	20250314	121200	76313760	4475	4475	4475	4475	0
488	20250314	121100	76313760	4475	4475	4475	4475	60
489	20250314	121000	76045260	4470	4470	4470	4470	448
490	20250314	120900	74042700	4470	4470	4470	4470	451
491	20250314	120800	72026730	4465	4465	4465	4465	0
492	20250314	120700	72026730	4465	4465	4465	4465	0
493	20250314	120600	72026730	4465	4465	4465	4465	18
494	20250314	120500	71946360	4465	4465	4465	4465	0
495	20250314	120400	71946360	4465	4465	4465	4465	49
496	20250314	120300	71727575	4460	4460	4460	4460	499
497	20250314	120200	69502035	4460	4460	4460	4460	0
498	20250314	120100	69502035	4460	4460	4460	4460	0
499	20250314	120000	69502035	4460	4460	4460	4460	0
500	20250314	115900	69502035	4460	4460	4460	4460	0
501	20250314	115800	69502035	4460	4460	4460	4460	300
502	20250314	115700	68164035	4465	4465	4465	4465	0
503	20250314	115600	68164035	4465	4465	4465	4465	0
504	20250314	115500	68164035	4465	4465	4465	4465	0
505	20250314	115400	68164035	4465	4465	4465	4465	0
506	20250314	115300	68164035	4465	4465	4465	4465	0
507	20250314	115200	68164035	4465	4465	4465	4465	0
508	20250314	115100	68164035	4465	4465	4465	4465	0
509	20250314	115000	68164035	4465	4465	4465	4465	1
510	20250314	114900	68159570	4460	4460	4460	4460	464
511	20250314	114800	66090130	4450	4450	4450	4450	0
512	20250314	114700	66090130	4450	4450	4450	4450	0
513	20250314	114600	66090130	4450	4450	4450	4450	0
514	20250314	114500	66090130	4450	4450	4450	4450	0
515	20250314	114400	66090130	4450	4455	4455	4450	156
516	20250314	114300	65395155	4450	4455	4455	4450	538
517	20250314	114200	62999950	4450	4450	4450	4450	0
518	20250314	114100	62999950	4450	4445	4450	4445	2491
519	20250314	114000	51916930	4440	4440	4440	4440	0
520	20250314	113900	51916930	4440	4440	4440	4440	0
521	20250314	113800	51916930	4440	4440	4440	4440	0
522	20250314	113700	51916930	4440	4440	4440	4440	64
523	20250314	113600	51632770	4440	4440	4440	4440	0
524	20250314	113500	51632770	4440	4440	4440	4440	0
525	20250314	113400	51632770	4440	4440	4440	4440	0
526	20250314	113300	51632770	4440	4440	4440	4440	0
527	20250314	113200	51632770	4440	4440	4440	4440	0
528	20250314	113100	51632770	4440	4440	4440	4440	0
529	20250314	113000	51632770	4440	4440	4440	4440	0
530	20250314	112900	51632770	4440	4440	4440	4440	0
531	20250314	112800	51632770	4440	4440	4440	4440	0
532	20250314	112700	51632770	4440	4440	4440	4440	0
533	20250314	112600	51632770	4440	4440	4440	4440	0
534	20250314	112500	51632770	4440	4440	4440	4440	0
535	20250314	112400	51632770	4440	4440	4440	4440	0
536	20250314	112300	51632770	4440	4440	4440	4440	0
537	20250314	112200	51632770	4440	4440	4440	4440	0
538	20250314	112100	51632770	4440	4440	4440	4440	0
539	20250314	112000	51632770	4440	4440	4440	4440	0
540	20250314	111900	51632770	4440	4440	4440	4440	0
541	20250314	111800	51632770	4440	4440	4440	4440	0
542	20250314	111700	51632770	4440	4440	4440	4440	0
543	20250314	111600	51632770	4440	4440	4440	4440	594
544	20250314	111500	48995410	4435	4435	4435	4435	0
545	20250314	111400	48995410	4435	4435	4435	4435	0
546	20250314	111300	48995410	4435	4435	4435	4435	0
547	20250314	111200	48995410	4435	4435	4435	4435	0
548	20250314	111100	48995410	4435	4435	4435	4435	0
549	20250314	111000	48995410	4435	4435	4435	4435	133
550	20250314	110900	48405555	4435	4435	4435	4435	0
551	20250314	110800	48405555	4435	4435	4435	4435	0
552	20250314	110700	48405555	4435	4435	4435	4435	0
553	20250314	110600	48405555	4435	4435	4435	4435	0
554	20250314	110500	48405555	4435	4435	4435	4435	0
555	20250314	110400	48405555	4435	4435	4435	4435	0
556	20250314	110300	48405555	4435	4435	4435	4435	0
557	20250314	110200	48405555	4435	4435	4435	4435	0
558	20250314	110100	48405555	4435	4435	4435	4435	0
559	20250314	110000	48405555	4435	4435	4435	4435	0
560	20250314	105900	48405555	4435	4435	4435	4435	185
561	20250314	105800	47585080	4430	4430	4430	4430	0
562	20250314	105700	47585080	4430	4430	4430	4430	0
563	20250314	105600	47585080	4430	4430	4430	4430	249
564	20250314	105500	46482010	4440	4440	4440	4440	0
565	20250314	105400	46482010	4440	4440	4440	4440	0
566	20250314	105300	46482010	4440	4440	4440	4440	1
567	20250314	105200	46477570	4430	4430	4430	4430	200
568	20250314	105100	45591570	4430	4430	4430	4430	0
569	20250314	105000	45591570	4430	4430	4430	4430	0
570	20250314	104900	45591570	4430	4430	4430	4430	0
571	20250314	104800	45591570	4430	4430	4430	4430	0
572	20250314	104700	45591570	4430	4430	4430	4430	11
573	20250314	104600	45542840	4430	4430	4430	4430	0
574	20250314	104500	45542840	4430	4430	4430	4430	0
575	20250314	104400	45542840	4430	4430	4430	4430	0
576	20250314	104300	45542840	4430	4430	4430	4430	0
577	20250314	104200	45542840	4430	4430	4430	4430	0
578	20250314	104100	45542840	4430	4430	4430	4430	0
579	20250314	104000	45542840	4430	4430	4430	4430	0
580	20250314	103900	45542840	4430	4435	4435	4430	223
581	20250314	103800	44554900	4440	4440	4440	4440	0
582	20250314	103700	44554900	4440	4440	4440	4440	0
583	20250314	103600	44554900	4440	4440	4440	4440	1
584	20250314	103500	44550460	4425	4425	4425	4425	0
585	20250314	103400	44550460	4425	4425	4425	4425	1228
586	20250314	103300	39116560	4430	4430	4430	4430	0
587	20250314	103200	39116560	4430	4430	4430	4430	46
588	20250314	103100	38912780	4430	4430	4430	4430	0
589	20250314	103000	38912780	4430	4440	4440	4430	1660
590	20250314	102900	31545840	4435	4435	4435	4435	0
591	20250314	102800	31545840	4435	4435	4435	4435	0
592	20250314	102700	31545840	4435	4435	4435	4435	0
593	20250314	102600	31545840	4435	4435	4435	4435	0
594	20250314	102500	31545840	4435	4435	4435	4435	0
595	20250314	102400	31545840	4435	4435	4435	4435	0
596	20250314	102300	31545840	4435	4435	4435	4435	0
597	20250314	102200	31545840	4435	4435	4435	4435	259
598	20250314	102100	30397175	4435	4435	4435	4435	224
599	20250314	102000	29403735	4445	4445	4445	4445	0
600	20250314	101900	29403735	4445	4445	4445	4445	0
601	20250314	101800	29403735	4445	4445	4445	4445	1
602	20250314	101700	29399290	4445	4435	4445	4435	348
603	20250314	101600	27855900	4440	4445	4445	4440	17
604	20250314	101500	27780340	4455	4455	4455	4455	0
605	20250314	101400	27780340	4455	4455	4455	4455	0
606	20250314	101300	27780340	4455	4455	4455	4455	0
607	20250314	101200	27780340	4455	4455	4455	4455	0
608	20250314	101100	27780340	4455	4455	4455	4455	8
609	20250314	101000	27744700	4455	4455	4455	4455	0
610	20250314	100900	27744700	4455	4455	4455	4455	2
611	20250314	100800	27735790	4430	4430	4430	4430	0
612	20250314	100700	27735790	4430	4430	4430	4430	0
613	20250314	100600	27735790	4430	4430	4430	4430	0
614	20250314	100500	27735790	4430	4430	4430	4430	0
615	20250314	100400	27735790	4430	4430	4430	4430	0
616	20250314	100300	27735790	4430	4430	4430	4430	0
617	20250314	100200	27735790	4430	4430	4430	4430	0
618	20250314	100100	27735790	4430	4430	4430	4430	0
619	20250314	100000	27735790	4430	4430	4430	4430	0
620	20250314	095900	27735790	4430	4440	4440	4430	526
621	20250314	095800	25401435	4440	4445	4445	4440	87
622	20250314	095700	25015130	4450	4450	4450	4450	0
623	20250314	095600	25015130	4450	4450	4450	4450	0
624	20250314	095500	25015130	4450	4445	4450	4440	220
625	20250314	095400	24037230	4440	4440	4440	4440	0
626	20250314	095300	24037230	4440	4440	4440	4440	0
627	20250314	095200	24037230	4440	4440	4440	4440	0
628	20250314	095100	24037230	4440	4445	4445	4440	800
629	20250314	095000	20484265	4450	4450	4450	4450	488
630	20250314	094900	18312665	4445	4445	4445	4445	809
631	20250314	094800	14716660	4440	4445	4445	4440	7
632	20250314	094700	14685555	4445	4445	4445	4445	280
633	20250314	094600	13440955	4445	4445	4445	4445	0
634	20250314	094500	13440955	4445	4445	4445	4445	59
635	20250314	094400	13178700	4435	4435	4435	4435	0
636	20250314	094300	13178700	4435	4435	4435	4435	1
637	20250314	094200	13174265	4440	4440	4440	4440	0
638	20250314	094100	13174265	4440	4440	4440	4440	0
639	20250314	094000	13174265	4440	4440	4440	4440	0
640	20250314	093900	13174265	4440	4455	4455	4440	918
641	20250314	093800	9092075	4455	4455	4455	4455	0
642	20250314	093700	9092075	4455	4455	4455	4455	0
643	20250314	093600	9092075	4455	4455	4455	4455	0
644	20250314	093500	9092075	4455	4455	4455	4455	0
645	20250314	093400	9092075	4455	4445	4460	4445	1501
646	20250314	093300	2415890	4445	4445	4445	4445	10
647	20250314	093200	2371440	4445	4445	4445	4445	0
648	20250314	093100	2371440	4445	4445	4445	4445	0
649	20250314	093000	2371440	4445	4445	4445	4445	0
650	20250314	092900	2371440	4445	4445	4445	4445	0
651	20250314	092800	2371440	4445	4445	4445	4445	0
652	20250314	092700	2371440	4445	4445	4445	4445	2
653	20250314	092600	2362550	4445	4445	4445	4445	300
654	20250314	092500	1029050	4450	4450	4450	4450	0
655	20250314	092400	1029050	4450	4450	4450	4450	0
656	20250314	092300	1029050	4450	4450	4450	4450	0
657	20250314	092200	1029050	4450	4450	4450	4450	0
658	20250314	092100	1029050	4450	4450	4450	4450	0
659	20250314	092000	1029050	4450	4450	4450	4450	0
660	20250314	091900	1029050	4450	4450	4450	4450	0
661	20250314	091800	1029050	4450	4450	4450	4450	0
662	20250314	091700	1029050	4450	4450	4450	4450	1
663	20250314	091600	1024600	4435	4435	4435	4435	0
664	20250314	091500	1024600	4435	4430	4435	4430	44
665	20250314	091400	829480	4430	4430	4430	4430	6
666	20250314	091300	802900	4410	4410	4410	4410	0
667	20250314	091200	802900	4410	4410	4410	4410	0
668	20250314	091100	802900	4410	4410	4410	4410	0
669	20250314	091000	802900	4410	4410	4410	4410	0
670	20250314	090900	802900	4410	4410	4410	4410	0
671	20250314	090800	802900	4410	4410	4410	4410	1
672	20250314	090700	798490	4410	4410	4410	4410	0
673	20250314	090600	798490	4410	4410	4410	4410	34
674	20250314	090500	648550	4410	4410	4410	4410	125
675	20250314	090400	97300	4410	4410	4410	4410	0
676	20250314	090300	97300	4410	4410	4410	4410	0
677	20250314	090200	97300	4410	4410	4410	4410	0
678	20250314	090100	97300	4410	4410	4410	4410	0
679	20250314	090000	97300	4410	4430	4430	4410	22