KissMeData/142280/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	203000	454273216	3965	3965	3965	3965	8455
3	20250314	202900	454273216	3965	3965	3965	3965	0
4	20250314	202800	454273216	3965	3965	3965	3965	0
5	20250314	202700	454273216	3965	3965	3965	3965	0
6	20250314	202600	454273216	3965	3965	3965	3965	0
7	20250314	202500	454273216	3965	3965	3965	3965	0
8	20250314	202400	454273216	3965	3965	3965	3965	0
9	20250314	202300	454273216	3965	3965	3965	3965	0
10	20250314	202200	454273216	3965	3965	3965	3965	0
11	20250314	202100	454273216	3965	3965	3965	3965	0
12	20250314	202000	454273216	3965	3965	3965	3965	0
13	20250314	201900	454273216	3965	3965	3965	3965	0
14	20250314	201800	454273216	3965	3965	3965	3965	0
15	20250314	201700	454273216	3965	3965	3965	3965	0
16	20250314	201600	454273216	3965	3965	3965	3965	0
17	20250314	201500	454273216	3965	3965	3965	3965	0
18	20250314	201400	454273216	3965	3965	3965	3965	0
19	20250314	201300	454273216	3965	3965	3965	3965	0
20	20250314	201200	454273216	3965	3965	3965	3965	0
21	20250314	201100	454273216	3965	3965	3965	3965	0
22	20250314	201000	454273216	3965	3965	3965	3965	0
23	20250314	200900	454273216	3965	3965	3965	3965	0
24	20250314	200800	454273216	3965	3965	3965	3965	0
25	20250314	200700	454273216	3965	3965	3965	3965	0
26	20250314	200600	454273216	3965	3965	3965	3965	0
27	20250314	200500	454273216	3965	3965	3965	3965	0
28	20250314	200400	454273216	3965	3965	3965	3965	0
29	20250314	200300	454273216	3965	3965	3965	3965	0
30	20250314	200200	454273216	3965	3965	3965	3965	0
31	20250314	200100	454273216	3965	3965	3965	3965	0
32	20250314	200000	454273216	3965	3965	3965	3965	8455
33	20250314	195900	454273216	3965	3965	3965	3965	0
34	20250314	195800	454273216	3965	3965	3965	3965	0
35	20250314	195700	454273216	3965	3965	3965	3965	0
36	20250314	195600	454273216	3965	3965	3965	3965	0
37	20250314	195500	454273216	3965	3965	3965	3965	0
38	20250314	195400	454273216	3965	3965	3965	3965	0
39	20250314	195300	454273216	3965	3965	3965	3965	0
40	20250314	195200	454273216	3965	3965	3965	3965	0
41	20250314	195100	454273216	3965	3965	3965	3965	0
42	20250314	195000	454273216	3965	3965	3965	3965	0
43	20250314	194900	454273216	3965	3965	3965	3965	0
44	20250314	194800	454273216	3965	3965	3965	3965	0
45	20250314	194700	454273216	3965	3965	3965	3965	0
46	20250314	194600	454273216	3965	3965	3965	3965	0
47	20250314	194500	454273216	3965	3965	3965	3965	0
48	20250314	194400	454273216	3965	3965	3965	3965	0
49	20250314	194300	454273216	3965	3965	3965	3965	0
50	20250314	194200	454273216	3965	3965	3965	3965	0
51	20250314	194100	454273216	3965	3965	3965	3965	0
52	20250314	194000	454273216	3965	3965	3965	3965	0
53	20250314	193900	454273216	3965	3965	3965	3965	0
54	20250314	193800	454273216	3965	3965	3965	3965	0
55	20250314	193700	454273216	3965	3965	3965	3965	0
56	20250314	193600	454273216	3965	3965	3965	3965	0
57	20250314	193500	454273216	3965	3965	3965	3965	0
58	20250314	193400	454273216	3965	3965	3965	3965	0
59	20250314	193300	454273216	3965	3965	3965	3965	0
60	20250314	193200	454273216	3965	3965	3965	3965	0
61	20250314	193100	454273216	3965	3965	3965	3965	0
62	20250314	193000	454273216	3965	3965	3965	3965	8455
63	20250314	192900	454273216	3965	3965	3965	3965	0
64	20250314	192800	454273216	3965	3965	3965	3965	0
65	20250314	192700	454273216	3965	3965	3965	3965	0
66	20250314	192600	454273216	3965	3965	3965	3965	0
67	20250314	192500	454273216	3965	3965	3965	3965	0
68	20250314	192400	454273216	3965	3965	3965	3965	0
69	20250314	192300	454273216	3965	3965	3965	3965	0
70	20250314	192200	454273216	3965	3965	3965	3965	0
71	20250314	192100	454273216	3965	3965	3965	3965	0
72	20250314	192000	454273216	3965	3965	3965	3965	0
73	20250314	191900	454273216	3965	3965	3965	3965	0
74	20250314	191800	454273216	3965	3965	3965	3965	0
75	20250314	191700	454273216	3965	3965	3965	3965	0
76	20250314	191600	454273216	3965	3965	3965	3965	0
77	20250314	191500	454273216	3965	3965	3965	3965	0
78	20250314	191400	454273216	3965	3965	3965	3965	0
79	20250314	191300	454273216	3965	3965	3965	3965	0
80	20250314	191200	454273216	3965	3965	3965	3965	0
81	20250314	191100	454273216	3965	3965	3965	3965	0
82	20250314	191000	454273216	3965	3965	3965	3965	0
83	20250314	190900	454273216	3965	3965	3965	3965	0
84	20250314	190800	454273216	3965	3965	3965	3965	0
85	20250314	190700	454273216	3965	3965	3965	3965	0
86	20250314	190600	454273216	3965	3965	3965	3965	0
87	20250314	190500	454273216	3965	3965	3965	3965	0
88	20250314	190400	454273216	3965	3965	3965	3965	0
89	20250314	190300	454273216	3965	3965	3965	3965	0
90	20250314	190200	454273216	3965	3965	3965	3965	0
91	20250314	190100	454273216	3965	3965	3965	3965	0
92	20250314	190000	454273216	3965	3965	3965	3965	8455
93	20250314	185900	454273216	3965	3965	3965	3965	0
94	20250314	185800	454273216	3965	3965	3965	3965	0
95	20250314	185700	454273216	3965	3965	3965	3965	0
96	20250314	185600	454273216	3965	3965	3965	3965	0
97	20250314	185500	454273216	3965	3965	3965	3965	0
98	20250314	185400	454273216	3965	3965	3965	3965	0
99	20250314	185300	454273216	3965	3965	3965	3965	0
100	20250314	185200	454273216	3965	3965	3965	3965	0
101	20250314	185100	454273216	3965	3965	3965	3965	0
102	20250314	185000	454273216	3965	3965	3965	3965	0
103	20250314	184900	454273216	3965	3965	3965	3965	0
104	20250314	184800	454273216	3965	3965	3965	3965	0
105	20250314	184700	454273216	3965	3965	3965	3965	0
106	20250314	184600	454273216	3965	3965	3965	3965	0
107	20250314	184500	454273216	3965	3965	3965	3965	0
108	20250314	184400	454273216	3965	3965	3965	3965	0
109	20250314	184300	454273216	3965	3965	3965	3965	0
110	20250314	184200	454273216	3965	3965	3965	3965	0
111	20250314	184100	454273216	3965	3965	3965	3965	0
112	20250314	184000	454273216	3965	3965	3965	3965	0
113	20250314	183900	454273216	3965	3965	3965	3965	0
114	20250314	183800	454273216	3965	3965	3965	3965	0
115	20250314	183700	454273216	3965	3965	3965	3965	0
116	20250314	183600	454273216	3965	3965	3965	3965	0
117	20250314	183500	454273216	3965	3965	3965	3965	0
118	20250314	183400	454273216	3965	3965	3965	3965	0
119	20250314	183300	454273216	3965	3965	3965	3965	0
120	20250314	183200	454273216	3965	3965	3965	3965	0
121	20250314	183100	454273216	3965	3965	3965	3965	0
122	20250314	183000	454273216	3965	3965	3965	3965	8455
123	20250314	182900	454273216	3965	3965	3965	3965	0
124	20250314	182800	454273216	3965	3965	3965	3965	0
125	20250314	182700	454273216	3965	3965	3965	3965	0
126	20250314	182600	454273216	3965	3965	3965	3965	0
127	20250314	182500	454273216	3965	3965	3965	3965	0
128	20250314	182400	454273216	3965	3965	3965	3965	0
129	20250314	182300	454273216	3965	3965	3965	3965	0
130	20250314	182200	454273216	3965	3965	3965	3965	0
131	20250314	182100	454273216	3965	3965	3965	3965	0
132	20250314	182000	454273216	3965	3965	3965	3965	0
133	20250314	181900	454273216	3965	3965	3965	3965	0
134	20250314	181800	454273216	3965	3965	3965	3965	0
135	20250314	181700	454273216	3965	3965	3965	3965	0
136	20250314	181600	454273216	3965	3965	3965	3965	0
137	20250314	181500	454273216	3965	3965	3965	3965	0
138	20250314	181400	454273216	3965	3965	3965	3965	0
139	20250314	181300	454273216	3965	3965	3965	3965	0
140	20250314	181200	454273216	3965	3965	3965	3965	0
141	20250314	181100	454273216	3965	3965	3965	3965	0
142	20250314	181000	454273216	3965	3965	3965	3965	0
143	20250314	180900	454273216	3965	3965	3965	3965	0
144	20250314	180800	454273216	3965	3965	3965	3965	0
145	20250314	180700	454273216	3965	3965	3965	3965	0
146	20250314	180600	454273216	3965	3965	3965	3965	0
147	20250314	180500	454273216	3965	3965	3965	3965	0
148	20250314	180400	454273216	3965	3965	3965	3965	0
149	20250314	180300	454273216	3965	3965	3965	3965	0
150	20250314	180200	454273216	3965	3965	3965	3965	0
151	20250314	180100	454273216	3965	3965	3965	3965	0
152	20250314	180000	454273216	3965	3965	3965	3965	8455
153	20250314	175900	454273216	3965	3965	3965	3965	0
154	20250314	175800	454273216	3965	3965	3965	3965	0
155	20250314	175700	454273216	3965	3965	3965	3965	0
156	20250314	175600	454273216	3965	3965	3965	3965	0
157	20250314	175500	454273216	3965	3965	3965	3965	0
158	20250314	175400	454273216	3965	3965	3965	3965	0
159	20250314	175300	454273216	3965	3965	3965	3965	0
160	20250314	175200	454273216	3965	3965	3965	3965	0
161	20250314	175100	454273216	3965	3965	3965	3965	0
162	20250314	175000	454273216	3965	3965	3965	3965	0
163	20250314	174900	454273216	3965	3965	3965	3965	0
164	20250314	174800	454273216	3965	3965	3965	3965	0
165	20250314	174700	454273216	3965	3965	3965	3965	0
166	20250314	174600	454273216	3965	3965	3965	3965	0
167	20250314	174500	454273216	3965	3965	3965	3965	0
168	20250314	174400	454273216	3965	3965	3965	3965	0
169	20250314	174300	454273216	3965	3965	3965	3965	0
170	20250314	174200	454273216	3965	3965	3965	3965	0
171	20250314	174100	454273216	3965	3965	3965	3965	0
172	20250314	174000	454273216	3965	3965	3965	3965	0
173	20250314	173900	454273216	3965	3965	3965	3965	0
174	20250314	173800	454273216	3965	3965	3965	3965	0
175	20250314	173700	454273216	3965	3965	3965	3965	0
176	20250314	173600	454273216	3965	3965	3965	3965	0
177	20250314	173500	454273216	3965	3965	3965	3965	0
178	20250314	173400	454273216	3965	3965	3965	3965	0
179	20250314	173300	454273216	3965	3965	3965	3965	0
180	20250314	173200	454273216	3965	3965	3965	3965	0
181	20250314	173100	454273216	3965	3965	3965	3965	0
182	20250314	173000	454273216	3965	3965	3965	3965	8455
183	20250314	172900	454273216	3965	3965	3965	3965	0
184	20250314	172800	454273216	3965	3965	3965	3965	0
185	20250314	172700	454273216	3965	3965	3965	3965	0
186	20250314	172600	454273216	3965	3965	3965	3965	0
187	20250314	172500	454273216	3965	3965	3965	3965	0
188	20250314	172400	454273216	3965	3965	3965	3965	0
189	20250314	172300	454273216	3965	3965	3965	3965	0
190	20250314	172200	454273216	3965	3965	3965	3965	0
191	20250314	172100	454273216	3965	3965	3965	3965	0
192	20250314	172000	454273216	3965	3965	3965	3965	0
193	20250314	171900	454273216	3965	3965	3965	3965	0
194	20250314	171800	454273216	3965	3965	3965	3965	0
195	20250314	171700	454273216	3965	3965	3965	3965	0
196	20250314	171600	454273216	3965	3965	3965	3965	0
197	20250314	171500	454273216	3965	3965	3965	3965	0
198	20250314	171400	454273216	3965	3965	3965	3965	0
199	20250314	171300	454273216	3965	3965	3965	3965	0
200	20250314	171200	454273216	3965	3965	3965	3965	0
201	20250314	171100	454273216	3965	3965	3965	3965	0
202	20250314	171000	454273216	3965	3965	3965	3965	0
203	20250314	170900	454273216	3965	3965	3965	3965	0
204	20250314	170800	454273216	3965	3965	3965	3965	0
205	20250314	170700	454273216	3965	3965	3965	3965	0
206	20250314	170600	454273216	3965	3965	3965	3965	0
207	20250314	170500	454273216	3965	3965	3965	3965	0
208	20250314	170400	454273216	3965	3965	3965	3965	0
209	20250314	170300	454273216	3965	3965	3965	3965	0
210	20250314	170200	454273216	3965	3965	3965	3965	0
211	20250314	170100	454273216	3965	3965	3965	3965	0
212	20250314	170000	454273216	3965	3965	3965	3965	8455
213	20250314	165900	454273216	3965	3965	3965	3965	0
214	20250314	165800	454273216	3965	3965	3965	3965	0
215	20250314	165700	454273216	3965	3965	3965	3965	0
216	20250314	165600	454273216	3965	3965	3965	3965	0
217	20250314	165500	454273216	3965	3965	3965	3965	0
218	20250314	165400	454273216	3965	3965	3965	3965	0
219	20250314	165300	454273216	3965	3965	3965	3965	0
220	20250314	165200	454273216	3965	3965	3965	3965	0
221	20250314	165100	454273216	3965	3965	3965	3965	0
222	20250314	165000	454273216	3965	3965	3965	3965	0
223	20250314	164900	454273216	3965	3965	3965	3965	0
224	20250314	164800	454273216	3965	3965	3965	3965	0
225	20250314	164700	454273216	3965	3965	3965	3965	0
226	20250314	164600	454273216	3965	3965	3965	3965	0
227	20250314	164500	454273216	3965	3965	3965	3965	0
228	20250314	164400	454273216	3965	3965	3965	3965	0
229	20250314	164300	454273216	3965	3965	3965	3965	0
230	20250314	164200	454273216	3965	3965	3965	3965	0
231	20250314	164100	454273216	3965	3965	3965	3965	0
232	20250314	164000	454273216	3965	3965	3965	3965	0
233	20250314	163900	454273216	3965	3965	3965	3965	0
234	20250314	163800	454273216	3965	3965	3965	3965	0
235	20250314	163700	454273216	3965	3965	3965	3965	0
236	20250314	163600	454273216	3965	3965	3965	3965	0
237	20250314	163500	454273216	3965	3965	3965	3965	0
238	20250314	163400	454273216	3965	3965	3965	3965	0
239	20250314	163300	454273216	3965	3965	3965	3965	0
240	20250314	163200	454273216	3965	3965	3965	3965	0
241	20250314	163100	454273216	3965	3965	3965	3965	0
242	20250314	163000	454273216	3965	3965	3965	3965	8455
243	20250314	162900	454273216	3965	3965	3965	3965	0
244	20250314	162800	454273216	3965	3965	3965	3965	0
245	20250314	162700	454273216	3965	3965	3965	3965	0
246	20250314	162600	454273216	3965	3965	3965	3965	0
247	20250314	162500	454273216	3965	3965	3965	3965	0
248	20250314	162400	454273216	3965	3965	3965	3965	0
249	20250314	162300	454273216	3965	3965	3965	3965	0
250	20250314	162200	454273216	3965	3965	3965	3965	0
251	20250314	162100	454273216	3965	3965	3965	3965	0
252	20250314	162000	454273216	3965	3965	3965	3965	0
253	20250314	161900	454273216	3965	3965	3965	3965	0
254	20250314	161800	454273216	3965	3965	3965	3965	0
255	20250314	161700	454273216	3965	3965	3965	3965	0
256	20250314	161600	454273216	3965	3965	3965	3965	0
257	20250314	161500	454273216	3965	3965	3965	3965	0
258	20250314	161400	454273216	3965	3965	3965	3965	0
259	20250314	161300	454273216	3965	3965	3965	3965	0
260	20250314	161200	454273216	3965	3965	3965	3965	0
261	20250314	161100	454273216	3965	3965	3965	3965	0
262	20250314	161000	454273216	3965	3965	3965	3965	0
263	20250314	160900	454273216	3965	3965	3965	3965	0
264	20250314	160800	454273216	3965	3965	3965	3965	0
265	20250314	160700	454273216	3965	3965	3965	3965	0
266	20250314	160600	454273216	3965	3965	3965	3965	0
267	20250314	160500	454273216	3965	3965	3965	3965	0
268	20250314	160400	454273216	3965	3965	3965	3965	0
269	20250314	160300	454273216	3965	3965	3965	3965	0
270	20250314	160200	454273216	3965	3965	3965	3965	0
271	20250314	160100	454273216	3965	3965	3965	3965	0
272	20250314	160000	454273216	3965	3965	3965	3965	8455
273	20250314	155900	454273216	3965	3965	3965	3965	0
274	20250314	155800	454273216	3965	3965	3965	3965	0
275	20250314	155700	454273216	3965	3965	3965	3965	0
276	20250314	155600	454273216	3965	3965	3965	3965	0
277	20250314	155500	454273216	3965	3965	3965	3965	0
278	20250314	155400	454273216	3965	3965	3965	3965	0
279	20250314	155300	454273216	3965	3965	3965	3965	0
280	20250314	155200	454273216	3965	3965	3965	3965	0
281	20250314	155100	454273216	3965	3965	3965	3965	0
282	20250314	155000	454273216	3965	3965	3965	3965	0
283	20250314	154900	454273216	3965	3965	3965	3965	0
284	20250314	154800	454273216	3965	3965	3965	3965	0
285	20250314	154700	454273216	3965	3965	3965	3965	0
286	20250314	154600	454273216	3965	3965	3965	3965	0
287	20250314	154500	454273216	3965	3965	3965	3965	0
288	20250314	154400	454273216	3965	3965	3965	3965	0
289	20250314	154300	454273216	3965	3965	3965	3965	0
290	20250314	154200	454273216	3965	3965	3965	3965	0
291	20250314	154100	454273216	3965	3965	3965	3965	0
292	20250314	154000	454273216	3965	3965	3965	3965	0
293	20250314	153900	454273216	3965	3965	3965	3965	0
294	20250314	153800	454273216	3965	3965	3965	3965	0
295	20250314	153700	454273216	3965	3965	3965	3965	0
296	20250314	153600	454273216	3965	3965	3965	3965	0
297	20250314	153500	454273216	3965	3965	3965	3965	0
298	20250314	153400	454273216	3965	3965	3965	3965	0
299	20250314	153300	454273216	3965	3965	3965	3965	0
300	20250314	153200	454273216	3965	3965	3965	3965	0
301	20250314	153100	454273216	3965	3965	3965	3965	0
302	20250314	153000	454273216	3965	3965	3965	3965	16910
303	20250314	152900	420749141	3945	3945	3945	3945	0
304	20250314	152800	420749141	3945	3945	3945	3945	0
305	20250314	152700	420749141	3945	3945	3945	3945	0
306	20250314	152600	420749141	3945	3945	3945	3945	0
307	20250314	152500	420749141	3945	3945	3945	3945	0
308	20250314	152400	420749141	3945	3945	3945	3945	0
309	20250314	152300	420749141	3945	3945	3945	3945	0
310	20250314	152200	420749141	3945	3945	3945	3945	0
311	20250314	152100	420749141	3945	3945	3945	3945	0
312	20250314	152000	420749141	3945	3945	3945	3945	0
313	20250314	151900	420749141	3945	3945	3945	3930	108
314	20250314	151800	420324611	3945	3940	3945	3935	680
315	20250314	151700	417646271	3940	3935	3940	3935	27
316	20250314	151600	417540021	3940	3935	3940	3935	92
317	20250314	151500	417177996	3940	3940	3940	3940	203
318	20250314	151400	416378176	3940	3935	3940	3935	31
319	20250314	151300	416256186	3935	3940	3940	3935	142
320	20250314	151200	415697046	3940	3940	3940	3940	80
321	20250314	151100	415381846	3935	3935	3935	3935	0
322	20250314	151000	415381846	3935	3935	3935	3935	192
323	20250314	150900	414626326	3930	3930	3930	3930	82
324	20250314	150800	414304066	3930	3930	3930	3930	0
325	20250314	150700	414304066	3930	3930	3930	3930	380
326	20250314	150600	412810666	3930	3930	3940	3930	158
327	20250314	150500	412189716	3930	3930	3930	3930	65
328	20250314	150400	411934266	3930	3940	3940	3930	2
329	20250314	150300	411926396	3930	3940	3940	3930	21
330	20250314	150200	411843756	3935	3935	3935	3935	1000
331	20250314	150100	407908756	3945	3945	3945	3945	1
332	20250314	150000	407904811	3930	3945	3945	3930	482
333	20250314	145900	406004526	3945	3945	3945	3945	0
334	20250314	145800	406004526	3945	3940	3945	3940	155
335	20250314	145700	405393821	3940	3940	3940	3940	1
336	20250314	145600	405389881	3935	3935	3935	3935	10
337	20250314	145500	405350531	3935	3935	3935	3935	0
338	20250314	145400	405350531	3935	3940	3940	3935	34
339	20250314	145300	405216641	3935	3935	3935	3935	0
340	20250314	145200	405216641	3935	3935	3935	3935	0
341	20250314	145100	405216641	3935	3935	3935	3935	100
342	20250314	145000	404823141	3935	3935	3935	3935	1
343	20250314	144900	404819206	3935	3935	3935	3935	0
344	20250314	144800	404819206	3935	3935	3935	3935	500
345	20250314	144700	402851706	3935	3935	3935	3935	1
346	20250314	144600	402847771	3935	3935	3935	3935	2
347	20250314	144500	402839901	3950	3945	3950	3945	10
348	20250314	144400	402800411	3935	3935	3935	3935	1412
349	20250314	144300	397244191	3935	3935	3935	3935	127
350	20250314	144200	396744446	3935	3935	3935	3935	0
351	20250314	144100	396744446	3935	3935	3935	3935	0
352	20250314	144000	396744446	3935	3935	3935	3935	100
353	20250314	143900	396350946	3950	3950	3950	3950	1
354	20250314	143800	396346996	3950	3950	3950	3950	1
355	20250314	143700	396343046	3940	3940	3940	3940	1000
356	20250314	143600	392403046	3950	3950	3950	3950	807
357	20250314	143500	389215396	3950	3950	3950	3950	0
358	20250314	143400	389215396	3950	3950	3950	3950	1
359	20250314	143300	389211446	3945	3945	3945	3945	55
360	20250314	143200	388994471	3945	3945	3945	3942	445
361	20250314	143100	387238949	3950	3950	3950	3950	0
362	20250314	143000	387238949	3950	3945	3950	3945	207
363	20250314	142900	386422329	3950	3950	3950	3950	0
364	20250314	142800	386422329	3950	3950	3950	3950	0
365	20250314	142700	386422329	3950	3950	3950	3950	1
366	20250314	142600	386418379	3945	3945	3945	3945	300
367	20250314	142500	385234879	3950	3950	3950	3950	0
368	20250314	142400	385234879	3950	3950	3950	3945	202
369	20250314	142300	384437979	3935	3945	3945	3935	300
370	20250314	142200	383256989	3950	3945	3950	3945	31
371	20250314	142100	383134689	3950	3950	3950	3950	100
372	20250314	142000	382739689	3950	3945	3950	3945	553
373	20250314	141900	380558099	3950	3950	3950	3950	0
374	20250314	141800	380558099	3950	3950	3950	3950	0
375	20250314	141700	380558099	3950	3950	3950	3950	0
376	20250314	141600	380558099	3950	3950	3950	3950	0
377	20250314	141500	380558099	3950	3950	3950	3950	38
378	20250314	141400	380407999	3950	3935	3950	3935	2
379	20250314	141300	380400114	3950	3950	3950	3950	7
380	20250314	141200	380372464	3940	3945	3945	3940	812
381	20250314	141100	377172634	3950	3940	3950	3940	48
382	20250314	141000	376983089	3950	3950	3950	3950	0
383	20250314	140900	376983089	3950	3950	3950	3950	0
384	20250314	140800	376983089	3950	3950	3950	3950	1
385	20250314	140700	376979139	3935	3935	3935	3935	0
386	20250314	140600	376979139	3935	3940	3940	3935	102
387	20250314	140500	376577269	3940	3940	3940	3940	188
388	20250314	140400	375836549	3940	3940	3940	3940	433
389	20250314	140300	374130529	3950	3950	3950	3950	124
390	20250314	140200	373640729	3940	3940	3940	3940	1
391	20250314	140100	373636789	3950	3940	3950	3940	18
392	20250314	140000	373565859	3940	3940	3940	3940	0
393	20250314	135900	373565859	3940	3950	3950	3940	148
394	20250314	135800	372981269	3935	3950	3950	3935	325
395	20250314	135700	371702034	3935	3950	3955	3935	996
396	20250314	135600	367764149	3957	3957	3957	3957	0
397	20250314	135500	367764149	3957	3960	3965	3957	769
398	20250314	135400	364715493	3960	3960	3960	3960	4
399	20250314	135300	364699653	3955	3955	3955	3955	1221
400	20250314	135200	359870598	3950	3950	3950	3950	3898
401	20250314	135100	344473498	3950	3950	3950	3950	0
402	20250314	135000	344473498	3950	3950	3950	3950	0
403	20250314	134900	344473498	3950	3945	3950	3945	27
404	20250314	134800	344366978	3945	3945	3945	3945	879
405	20250314	134700	340899323	3940	3940	3940	3940	1233
406	20250314	134600	336041303	3935	3935	3935	3935	21
407	20250314	134500	335958668	3940	3940	3940	3940	127
408	20250314	134400	335458288	3935	3935	3935	3935	1
409	20250314	134300	335454353	3940	3940	3940	3940	48
410	20250314	134200	335265233	3945	3935	3945	3935	208
411	20250314	134100	334444683	3945	3945	3945	3945	0
412	20250314	134000	334444683	3945	3945	3945	3945	1
413	20250314	133900	334440738	3940	3940	3940	3940	188
414	20250314	133800	333700018	3930	3930	3930	3930	9
415	20250314	133700	333664648	3930	3930	3930	3930	0
416	20250314	133600	333664648	3930	3930	3930	3930	0
417	20250314	133500	333664648	3930	3930	3930	3930	67
418	20250314	133400	333401338	3930	3940	3940	3930	11
419	20250314	133300	333358008	3940	3940	3940	3930	14
420	20250314	133200	333302858	3930	3930	3930	3930	0
421	20250314	133100	333302858	3930	3930	3930	3930	1
422	20250314	133000	333298928	3935	3935	3935	3935	0
423	20250314	132900	333298928	3935	3935	3935	3935	423
424	20250314	132800	331634423	3940	3940	3940	3940	1
425	20250314	132700	331630483	3935	3935	3935	3935	0
426	20250314	132600	331630483	3935	3935	3935	3935	30
427	20250314	132500	331512433	3940	3940	3940	3940	520
428	20250314	132400	329463633	3940	3940	3940	3940	0
429	20250314	132300	329463633	3940	3940	3940	3940	0
430	20250314	132200	329463633	3940	3940	3940	3940	0
431	20250314	132100	329463633	3940	3940	3940	3940	76
432	20250314	132000	329164193	3940	3940	3940	3940	13
433	20250314	131900	329112973	3935	3935	3935	3935	1
434	20250314	131800	329109038	3930	3930	3930	3930	1
435	20250314	131700	329105108	3940	3940	3940	3940	0
436	20250314	131600	329105108	3940	3940	3940	3940	1
437	20250314	131500	329101168	3935	3935	3935	3935	64
438	20250314	131400	328849328	3935	3940	3940	3935	1339
439	20250314	131300	323578193	3940	3940	3940	3940	0
440	20250314	131200	323578193	3940	3940	3940	3940	25
441	20250314	131100	323479693	3945	3945	3945	3945	927
442	20250314	131000	319822678	3940	3940	3940	3940	102
443	20250314	130900	319420798	3940	3940	3940	3940	131
444	20250314	130800	318904658	3940	3940	3940	3940	0
445	20250314	130700	318904658	3940	3940	3940	3940	0
446	20250314	130600	318904658	3940	3940	3940	3940	0
447	20250314	130500	318904658	3940	3940	3940	3940	0
448	20250314	130400	318904658	3940	3940	3940	3940	253
449	20250314	130300	317907838	3940	3940	3940	3940	200
450	20250314	130200	317119838	3950	3950	3950	3950	2
451	20250314	130100	317111938	3945	3945	3945	3945	0
452	20250314	130000	317111938	3945	3945	3945	3945	50
453	20250314	125900	316914688	3940	3940	3940	3940	100
454	20250314	125800	316520688	3940	3940	3940	3940	11
455	20250314	125700	316477348	3950	3950	3950	3950	1
456	20250314	125600	316473398	3950	3950	3950	3950	0
457	20250314	125500	316473398	3950	3950	3950	3950	39
458	20250314	125400	316319348	3950	3950	3950	3950	4
459	20250314	125300	316303548	3940	3940	3940	3940	0
460	20250314	125200	316303548	3940	3945	3950	3940	405
461	20250314	125100	314705498	3945	3945	3945	3945	0
462	20250314	125000	314705498	3945	3945	3945	3945	1001
463	20250314	124900	310756553	3950	3950	3950	3950	0
464	20250314	124800	310756553	3950	3940	3950	3940	301
465	20250314	124700	309570603	3950	3950	3950	3950	0
466	20250314	124600	309570603	3950	3950	3950	3950	0
467	20250314	124500	309570603	3950	3950	3950	3945	529
468	20250314	124400	307483553	3950	3950	3950	3950	0
469	20250314	124300	307483553	3950	3950	3950	3950	30
470	20250314	124200	307365053	3950	3950	3950	3945	95
471	20250314	124100	306989818	3950	3940	3950	3940	109
472	20250314	124000	306559358	3950	3950	3950	3950	0
473	20250314	123900	306559358	3950	3945	3950	3945	732
474	20250314	123800	303671048	3940	3940	3940	3940	0
475	20250314	123700	303671048	3940	3940	3940	3940	0
476	20250314	123600	303671048	3940	3940	3940	3940	100
477	20250314	123500	303277048	3940	3940	3940	3940	0
478	20250314	123400	303277048	3940	3940	3940	3940	3
479	20250314	123300	303265228	3940	3940	3940	3940	500
480	20250314	123200	301295228	3940	3940	3940	3940	10
481	20250314	123100	301255828	3940	3940	3940	3940	400
482	20250314	123000	299679828	3940	3945	3945	3940	263
483	20250314	122900	298643603	3945	3945	3945	3945	0
484	20250314	122800	298643603	3945	3945	3945	3945	143
485	20250314	122700	298079468	3945	3945	3945	3945	170
486	20250314	122600	297408818	3945	3945	3945	3945	101
487	20250314	122500	297010373	3935	3945	3945	3935	221
488	20250314	122400	296138713	3945	3940	3945	3940	459
489	20250314	122300	294328233	3945	3940	3945	3940	261
490	20250314	122200	293299388	3945	3945	3945	3945	0
491	20250314	122100	293299388	3945	3945	3945	3945	1000
492	20250314	122000	289354388	3945	3945	3945	3945	1
493	20250314	121900	289350443	3940	3940	3940	3940	148
494	20250314	121800	288767323	3940	3940	3940	3940	100
495	20250314	121700	288373323	3935	3935	3935	3935	0
496	20250314	121600	288373323	3935	3935	3935	3935	9
497	20250314	121500	288337908	3935	3935	3935	3935	312
498	20250314	121400	287110188	3940	3935	3940	3935	190
499	20250314	121300	286362533	3935	3935	3935	3935	256
500	20250314	121200	285355173	3935	3935	3935	3935	156
501	20250314	121100	284741313	3940	3940	3940	3940	0
502	20250314	121000	284741313	3940	3940	3940	3940	0
503	20250314	120900	284741313	3940	3940	3940	3940	0
504	20250314	120800	284741313	3940	3940	3940	3940	0
505	20250314	120700	284741313	3940	3940	3940	3940	0
506	20250314	120600	284741313	3940	3940	3940	3940	0
507	20250314	120500	284741313	3940	3940	3940	3940	0
508	20250314	120400	284741313	3940	3920	3940	3920	34
509	20250314	120300	284607953	3940	3940	3940	3940	39
510	20250314	120200	284454293	3920	3935	3935	3920	353
511	20250314	120100	283067948	3945	3945	3945	3945	3
512	20250314	120000	283056113	3945	3945	3945	3945	0
513	20250314	115900	283056113	3945	3945	3945	3945	1
514	20250314	115800	283052168	3940	3940	3940	3940	57
515	20250314	115700	282827588	3940	3940	3940	3940	0
516	20250314	115600	282827588	3940	3940	3940	3940	0
517	20250314	115500	282827588	3940	3935	3940	3935	14
518	20250314	115400	282772493	3940	3940	3940	3940	0
519	20250314	115300	282772493	3940	3935	3940	3935	94
520	20250314	115200	282402328	3940	3930	3940	3930	351
521	20250314	115100	281019838	3930	3940	3940	3930	156
522	20250314	115000	280405998	3940	3940	3940	3920	5
523	20250314	114900	280386318	3920	3920	3920	3920	0
524	20250314	114800	280386318	3920	3920	3920	3920	1
525	20250314	114700	280382398	3945	3945	3945	3945	0
526	20250314	114600	280382398	3945	3940	3945	3940	700
527	20250314	114500	277621898	3940	3940	3940	3940	1000
528	20250314	114400	273681898	3940	3940	3940	3940	17
529	20250314	114300	273614918	3940	3940	3940	3940	300
530	20250314	114200	272432918	3940	3935	3940	3935	1780
531	20250314	114100	265422563	3935	3920	3935	3920	750
532	20250314	114000	262481063	3935	3935	3935	3935	0
533	20250314	113900	262481063	3935	3935	3935	3935	1
534	20250314	113800	262477128	3925	3925	3925	3925	0
535	20250314	113700	262477128	3925	3925	3925	3925	0
536	20250314	113600	262477128	3925	3925	3925	3925	0
537	20250314	113500	262477128	3925	3925	3925	3925	0
538	20250314	113400	262477128	3925	3930	3930	3925	840
539	20250314	113300	259178953	3930	3935	3935	3930	388
540	20250314	113200	257652423	3935	3940	3940	3935	101
541	20250314	113100	257254983	3935	3935	3935	3935	0
542	20250314	113000	257254983	3935	3935	3935	3935	563
543	20250314	112900	255039578	3935	3935	3935	3935	423
544	20250314	112800	253375073	3935	3935	3935	3935	0
545	20250314	112700	253375073	3935	3935	3935	3935	0
546	20250314	112600	253375073	3935	3930	3935	3930	15
547	20250314	112500	253316118	3935	3935	3935	3935	0
548	20250314	112400	253316118	3935	3935	3935	3935	90
549	20250314	112300	252961968	3932	3932	3932	3932	200
550	20250314	112200	252175568	3935	3935	3935	3935	0
551	20250314	112100	252175568	3935	3935	3935	3935	0
552	20250314	112000	252175568	3935	3935	3935	3935	15
553	20250314	111900	252116543	3935	3935	3935	3935	0
554	20250314	111800	252116543	3935	3935	3935	3935	0
555	20250314	111700	252116543	3935	3935	3935	3935	1
556	20250314	111600	252112608	3930	3930	3930	3930	0
557	20250314	111500	252112608	3930	3930	3930	3930	0
558	20250314	111400	252112608	3930	3930	3930	3930	50
559	20250314	111300	251916108	3935	3935	3935	3930	430
560	20250314	111200	250224088	3935	3935	3935	3935	0
561	20250314	111100	250224088	3935	3935	3935	3935	200
562	20250314	111000	249437088	3930	3930	3930	3930	0
563	20250314	110900	249437088	3930	3930	3930	3930	0
564	20250314	110800	249437088	3930	3930	3930	3930	3
565	20250314	110700	249425298	3930	3930	3930	3930	0
566	20250314	110600	249425298	3930	3930	3930	3930	500
567	20250314	110500	247460298	3940	3940	3940	3930	768
568	20250314	110400	244441208	3935	3935	3935	3935	100
569	20250314	110300	244047708	3935	3940	3940	3935	385
570	20250314	110200	242531423	3940	3935	3940	3932	152
571	20250314	110100	241933313	3930	3925	3930	3925	1171
572	20250314	110000	237331543	3930	3930	3930	3930	0
573	20250314	105900	237331543	3930	3930	3930	3930	0
574	20250314	105800	237331543	3930	3930	3930	3930	50
575	20250314	105700	237135043	3925	3925	3925	3925	0
576	20250314	105600	237135043	3925	3925	3925	3925	30
577	20250314	105500	237017293	3930	3930	3930	3930	0
578	20250314	105400	237017293	3930	3930	3930	3930	0
579	20250314	105300	237017293	3930	3925	3930	3925	129
580	20250314	105200	236510963	3925	3925	3925	3925	4
581	20250314	105100	236495263	3925	3925	3925	3925	1
582	20250314	105000	236491338	3925	3925	3925	3925	0
583	20250314	104900	236491338	3925	3925	3925	3915	64
584	20250314	104800	236240718	3930	3930	3930	3930	2
585	20250314	104700	236232858	3930	3925	3930	3925	231
586	20250314	104600	235326163	3930	3930	3930	3930	0
587	20250314	104500	235326163	3930	3930	3930	3930	1
588	20250314	104400	235322233	3925	3925	3930	3925	1045
589	20250314	104300	231220598	3910	3910	3910	3910	110
590	20250314	104200	230790498	3925	3925	3925	3925	77
591	20250314	104100	230488273	3925	3915	3925	3910	1557
592	20250314	104000	224399853	3915	3915	3915	3915	150
593	20250314	103900	223812603	3915	3920	3920	3915	5
594	20250314	103800	223793018	3920	3915	3925	3915	63
595	20250314	103700	223546083	3925	3920	3925	3920	10
596	20250314	103600	223506853	3920	3920	3920	3920	0
597	20250314	103500	223506853	3920	3915	3920	3915	1322
598	20250314	103400	218331098	3920	3925	3925	3920	1123
599	20250314	103300	213928598	3925	3925	3925	3925	100
600	20250314	103200	213536098	3940	3925	3940	3925	820
601	20250314	103100	210317558	3925	3940	3940	3925	71
602	20250314	103000	210038868	3930	3930	3930	3930	45
603	20250314	102900	209862018	3930	3940	3940	3930	71
604	20250314	102800	209582478	3940	3940	3940	3940	0
605	20250314	102700	209582478	3940	3940	3940	3940	317
606	20250314	102600	208333498	3940	3940	3940	3940	337
607	20250314	102500	207005718	3945	3940	3945	3940	203
608	20250314	102400	206205888	3940	3940	3940	3940	98
609	20250314	102300	205819768	3935	3935	3935	3930	595
610	20250314	102200	203479443	3930	3935	3935	3930	397
611	20250314	102100	201917293	3950	3950	3950	3950	0
612	20250314	102000	201917293	3950	3950	3950	3950	0
613	20250314	101900	201917293	3950	3945	3950	3945	327
614	20250314	101800	200626643	3945	3945	3945	3945	1484
615	20250314	101700	194772263	3940	3940	3940	3940	10
616	20250314	101600	194732863	3945	3940	3945	3940	336
617	20250314	101500	193409013	3945	3940	3945	3940	223
618	20250314	101400	192529928	3945	3940	3945	3940	256
619	20250314	101300	191521028	3935	3945	3945	3935	293
620	20250314	101200	190367593	3945	3940	3945	3940	127
621	20250314	101100	189867208	3940	3935	3940	3935	1933
622	20250314	101000	182256923	3935	3935	3935	3935	3
623	20250314	100900	182245118	3935	3935	3935	3935	545
624	20250314	100800	180100543	3935	3935	3935	3935	147
625	20250314	100700	179522098	3935	3935	3935	3935	21
626	20250314	100600	179439463	3935	3935	3935	3935	468
627	20250314	100500	177597883	3935	3920	3935	3920	1558
628	20250314	100400	171489653	3920	3920	3920	3920	2
629	20250314	100300	171481813	3920	3930	3930	3920	63
630	20250314	100200	171234493	3920	3925	3935	3920	5769
631	20250314	100100	148579068	3930	3925	3930	3925	678
632	20250314	100000	145917528	3925	3930	3930	3925	92
633	20250314	095900	145556068	3935	3935	3935	3935	0
634	20250314	095800	145556068	3935	3935	3935	3935	30
635	20250314	095700	145438018	3935	3935	3935	3935	353
636	20250314	095600	144048963	3935	3940	3940	3930	3
637	20250314	095500	144037158	3925	3925	3925	3925	200
638	20250314	095400	143252158	3940	3940	3940	3940	13
639	20250314	095300	143200938	3940	3940	3940	3940	72
640	20250314	095200	142917258	3940	3940	3940	3940	26
641	20250314	095100	142814818	3940	3940	3940	3940	330
642	20250314	095000	141514618	3925	3940	3940	3925	136
643	20250314	094900	140979903	3940	3935	3940	3935	703
644	20250314	094800	138212093	3940	3935	3940	3935	472
645	20250314	094700	136353263	3940	3935	3940	3930	576
646	20250314	094600	134084518	3930	3940	3940	3930	172
647	20250314	094500	133408358	3940	3930	3940	3930	262
648	20250314	094400	132378648	3930	3935	3940	3930	1732
649	20250314	094300	125566696	3925	3925	3925	3925	32
650	20250314	094200	125441096	3925	3930	3935	3925	216
651	20250314	094100	124591896	3930	3920	3930	3920	875
652	20250314	094000	121158066	3920	3935	3935	3920	448
653	20250314	093900	119398761	3945	3942	3945	3940	8
654	20250314	093800	119367218	3945	3945	3945	3942	161
655	20250314	093700	118732133	3945	3945	3945	3945	1800
656	20250314	093600	111631133	3937	3937	3937	3937	6
657	20250314	093500	111607511	3930	3925	3930	3922	2226
658	20250314	093400	102865986	3930	3950	3950	3930	1956
659	20250314	093300	95175386	3930	3940	3955	3930	3016
660	20250314	093200	83284761	3940	3925	3940	3925	1925
661	20250314	093100	75702931	3935	3915	3935	3915	1846
662	20250314	093000	68464811	3910	3915	3920	3910	123
663	20250314	092900	67983191	3915	3920	3920	3915	815
664	20250314	092800	64788401	3920	3915	3920	3915	103
665	20250314	092700	64384656	3920	3905	3925	3900	6740
666	20250314	092600	37987301	3905	3900	3905	3900	1317
667	20250314	092500	32847746	3895	3890	3895	3890	936
668	20250314	092400	29204825	3890	3890	3890	3890	8
669	20250314	092300	29173705	3895	3895	3895	3895	0
670	20250314	092200	29173705	3895	3895	3895	3895	10
671	20250314	092100	29134755	3895	3895	3895	3895	1
672	20250314	092000	29130860	3900	3900	3900	3900	0
673	20250314	091900	29130860	3900	3900	3900	3880	587
674	20250314	091800	26845560	3880	3885	3885	3880	201
675	20250314	091700	26065165	3890	3900	3900	3890	680
676	20250314	091600	23417355	3900	3910	3910	3900	2085
677	20250314	091500	15266860	3910	3900	3910	3900	469
678	20250314	091400	13435365	3900	3895	3900	3895	113
679	20250314	091300	12995225	3890	3890	3890	3890	0
680	20250314	091200	12995225	3890	3890	3890	3890	254
681	20250314	091100	12007165	3890	3890	3890	3875	202
682	20250314	091000	11224385	3880	3880	3880	3880	81
683	20250314	090900	10910105	3880	3875	3880	3875	500
684	20250314	090800	8970575	3875	3870	3875	3870	256
685	20250314	090700	7979850	3870	3870	3870	3870	110
686	20250314	090600	7554150	3870	3870	3870	3870	30
687	20250314	090500	7438050	3870	3855	3875	3850	122
688	20250314	090400	6968295	3875	3875	3875	3855	105
689	20250314	090300	6563420	3880	3865	3880	3845	13
690	20250314	090200	6513305	3865	3855	3865	3855	471
691	20250314	090100	4695300	3830	3830	3830	3830	0
692	20250314	090000	4695300	3830	3835	3850	3830	1175