KissMeData/291810/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	211200	48619020	2185	2185	2185	2185	229
3	20250314	211100	48619020	2185	2185	2185	2185	0
4	20250314	211000	48619020	2185	2185	2185	2185	0
5	20250314	210900	48619020	2185	2185	2185	2185	0
6	20250314	210800	48619020	2185	2185	2185	2185	0
7	20250314	210700	48619020	2185	2185	2185	2185	0
8	20250314	210600	48619020	2185	2185	2185	2185	0
9	20250314	210500	48619020	2185	2185	2185	2185	0
10	20250314	210400	48619020	2185	2185	2185	2185	0
11	20250314	210300	48619020	2185	2185	2185	2185	0
12	20250314	210200	48619020	2185	2185	2185	2185	0
13	20250314	210100	48619020	2185	2185	2185	2185	0
14	20250314	210000	48619020	2185	2185	2185	2185	0
15	20250314	205900	48619020	2185	2185	2185	2185	0
16	20250314	205800	48619020	2185	2185	2185	2185	0
17	20250314	205700	48619020	2185	2185	2185	2185	0
18	20250314	205600	48619020	2185	2185	2185	2185	0
19	20250314	205500	48619020	2185	2185	2185	2185	0
20	20250314	205400	48619020	2185	2185	2185	2185	0
21	20250314	205300	48619020	2185	2185	2185	2185	0
22	20250314	205200	48619020	2185	2185	2185	2185	0
23	20250314	205100	48619020	2185	2185	2185	2185	0
24	20250314	205000	48619020	2185	2185	2185	2185	0
25	20250314	204900	48619020	2185	2185	2185	2185	0
26	20250314	204800	48619020	2185	2185	2185	2185	0
27	20250314	204700	48619020	2185	2185	2185	2185	0
28	20250314	204600	48619020	2185	2185	2185	2185	0
29	20250314	204500	48619020	2185	2185	2185	2185	0
30	20250314	204400	48619020	2185	2185	2185	2185	0
31	20250314	204300	48619020	2185	2185	2185	2185	0
32	20250314	204200	48619020	2185	2185	2185	2185	229
33	20250314	204100	48619020	2185	2185	2185	2185	0
34	20250314	204000	48619020	2185	2185	2185	2185	0
35	20250314	203900	48619020	2185	2185	2185	2185	0
36	20250314	203800	48619020	2185	2185	2185	2185	0
37	20250314	203700	48619020	2185	2185	2185	2185	0
38	20250314	203600	48619020	2185	2185	2185	2185	0
39	20250314	203500	48619020	2185	2185	2185	2185	0
40	20250314	203400	48619020	2185	2185	2185	2185	0
41	20250314	203300	48619020	2185	2185	2185	2185	0
42	20250314	203200	48619020	2185	2185	2185	2185	0
43	20250314	203100	48619020	2185	2185	2185	2185	0
44	20250314	203000	48619020	2185	2185	2185	2185	0
45	20250314	202900	48619020	2185	2185	2185	2185	0
46	20250314	202800	48619020	2185	2185	2185	2185	0
47	20250314	202700	48619020	2185	2185	2185	2185	0
48	20250314	202600	48619020	2185	2185	2185	2185	0
49	20250314	202500	48619020	2185	2185	2185	2185	0
50	20250314	202400	48619020	2185	2185	2185	2185	0
51	20250314	202300	48619020	2185	2185	2185	2185	0
52	20250314	202200	48619020	2185	2185	2185	2185	0
53	20250314	202100	48619020	2185	2185	2185	2185	0
54	20250314	202000	48619020	2185	2185	2185	2185	0
55	20250314	201900	48619020	2185	2185	2185	2185	0
56	20250314	201800	48619020	2185	2185	2185	2185	0
57	20250314	201700	48619020	2185	2185	2185	2185	0
58	20250314	201600	48619020	2185	2185	2185	2185	0
59	20250314	201500	48619020	2185	2185	2185	2185	0
60	20250314	201400	48619020	2185	2185	2185	2185	0
61	20250314	201300	48619020	2185	2185	2185	2185	0
62	20250314	201200	48619020	2185	2185	2185	2185	229
63	20250314	201100	48619020	2185	2185	2185	2185	0
64	20250314	201000	48619020	2185	2185	2185	2185	0
65	20250314	200900	48619020	2185	2185	2185	2185	0
66	20250314	200800	48619020	2185	2185	2185	2185	0
67	20250314	200700	48619020	2185	2185	2185	2185	0
68	20250314	200600	48619020	2185	2185	2185	2185	0
69	20250314	200500	48619020	2185	2185	2185	2185	0
70	20250314	200400	48619020	2185	2185	2185	2185	0
71	20250314	200300	48619020	2185	2185	2185	2185	0
72	20250314	200200	48619020	2185	2185	2185	2185	0
73	20250314	200100	48619020	2185	2185	2185	2185	0
74	20250314	200000	48619020	2185	2185	2185	2185	0
75	20250314	195900	48619020	2185	2185	2185	2185	0
76	20250314	195800	48619020	2185	2185	2185	2185	0
77	20250314	195700	48619020	2185	2185	2185	2185	0
78	20250314	195600	48619020	2185	2185	2185	2185	0
79	20250314	195500	48619020	2185	2185	2185	2185	0
80	20250314	195400	48619020	2185	2185	2185	2185	0
81	20250314	195300	48619020	2185	2185	2185	2185	0
82	20250314	195200	48619020	2185	2185	2185	2185	0
83	20250314	195100	48619020	2185	2185	2185	2185	0
84	20250314	195000	48619020	2185	2185	2185	2185	0
85	20250314	194900	48619020	2185	2185	2185	2185	0
86	20250314	194800	48619020	2185	2185	2185	2185	0
87	20250314	194700	48619020	2185	2185	2185	2185	0
88	20250314	194600	48619020	2185	2185	2185	2185	0
89	20250314	194500	48619020	2185	2185	2185	2185	0
90	20250314	194400	48619020	2185	2185	2185	2185	0
91	20250314	194300	48619020	2185	2185	2185	2185	0
92	20250314	194200	48619020	2185	2185	2185	2185	229
93	20250314	194100	48619020	2185	2185	2185	2185	0
94	20250314	194000	48619020	2185	2185	2185	2185	0
95	20250314	193900	48619020	2185	2185	2185	2185	0
96	20250314	193800	48619020	2185	2185	2185	2185	0
97	20250314	193700	48619020	2185	2185	2185	2185	0
98	20250314	193600	48619020	2185	2185	2185	2185	0
99	20250314	193500	48619020	2185	2185	2185	2185	0
100	20250314	193400	48619020	2185	2185	2185	2185	0
101	20250314	193300	48619020	2185	2185	2185	2185	0
102	20250314	193200	48619020	2185	2185	2185	2185	0
103	20250314	193100	48619020	2185	2185	2185	2185	0
104	20250314	193000	48619020	2185	2185	2185	2185	0
105	20250314	192900	48619020	2185	2185	2185	2185	0
106	20250314	192800	48619020	2185	2185	2185	2185	0
107	20250314	192700	48619020	2185	2185	2185	2185	0
108	20250314	192600	48619020	2185	2185	2185	2185	0
109	20250314	192500	48619020	2185	2185	2185	2185	0
110	20250314	192400	48619020	2185	2185	2185	2185	0
111	20250314	192300	48619020	2185	2185	2185	2185	0
112	20250314	192200	48619020	2185	2185	2185	2185	0
113	20250314	192100	48619020	2185	2185	2185	2185	0
114	20250314	192000	48619020	2185	2185	2185	2185	0
115	20250314	191900	48619020	2185	2185	2185	2185	0
116	20250314	191800	48619020	2185	2185	2185	2185	0
117	20250314	191700	48619020	2185	2185	2185	2185	0
118	20250314	191600	48619020	2185	2185	2185	2185	0
119	20250314	191500	48619020	2185	2185	2185	2185	0
120	20250314	191400	48619020	2185	2185	2185	2185	0
121	20250314	191300	48619020	2185	2185	2185	2185	0
122	20250314	191200	48619020	2185	2185	2185	2185	229
123	20250314	191100	48619020	2185	2185	2185	2185	0
124	20250314	191000	48619020	2185	2185	2185	2185	0
125	20250314	190900	48619020	2185	2185	2185	2185	0
126	20250314	190800	48619020	2185	2185	2185	2185	0
127	20250314	190700	48619020	2185	2185	2185	2185	0
128	20250314	190600	48619020	2185	2185	2185	2185	0
129	20250314	190500	48619020	2185	2185	2185	2185	0
130	20250314	190400	48619020	2185	2185	2185	2185	0
131	20250314	190300	48619020	2185	2185	2185	2185	0
132	20250314	190200	48619020	2185	2185	2185	2185	0
133	20250314	190100	48619020	2185	2185	2185	2185	0
134	20250314	190000	48619020	2185	2185	2185	2185	0
135	20250314	185900	48619020	2185	2185	2185	2185	0
136	20250314	185800	48619020	2185	2185	2185	2185	0
137	20250314	185700	48619020	2185	2185	2185	2185	0
138	20250314	185600	48619020	2185	2185	2185	2185	0
139	20250314	185500	48619020	2185	2185	2185	2185	0
140	20250314	185400	48619020	2185	2185	2185	2185	0
141	20250314	185300	48619020	2185	2185	2185	2185	0
142	20250314	185200	48619020	2185	2185	2185	2185	0
143	20250314	185100	48619020	2185	2185	2185	2185	0
144	20250314	185000	48619020	2185	2185	2185	2185	0
145	20250314	184900	48619020	2185	2185	2185	2185	0
146	20250314	184800	48619020	2185	2185	2185	2185	0
147	20250314	184700	48619020	2185	2185	2185	2185	0
148	20250314	184600	48619020	2185	2185	2185	2185	0
149	20250314	184500	48619020	2185	2185	2185	2185	0
150	20250314	184400	48619020	2185	2185	2185	2185	0
151	20250314	184300	48619020	2185	2185	2185	2185	0
152	20250314	184200	48619020	2185	2185	2185	2185	229
153	20250314	184100	48619020	2185	2185	2185	2185	0
154	20250314	184000	48619020	2185	2185	2185	2185	0
155	20250314	183900	48619020	2185	2185	2185	2185	0
156	20250314	183800	48619020	2185	2185	2185	2185	0
157	20250314	183700	48619020	2185	2185	2185	2185	0
158	20250314	183600	48619020	2185	2185	2185	2185	0
159	20250314	183500	48619020	2185	2185	2185	2185	0
160	20250314	183400	48619020	2185	2185	2185	2185	0
161	20250314	183300	48619020	2185	2185	2185	2185	0
162	20250314	183200	48619020	2185	2185	2185	2185	0
163	20250314	183100	48619020	2185	2185	2185	2185	0
164	20250314	183000	48619020	2185	2185	2185	2185	0
165	20250314	182900	48619020	2185	2185	2185	2185	0
166	20250314	182800	48619020	2185	2185	2185	2185	0
167	20250314	182700	48619020	2185	2185	2185	2185	0
168	20250314	182600	48619020	2185	2185	2185	2185	0
169	20250314	182500	48619020	2185	2185	2185	2185	0
170	20250314	182400	48619020	2185	2185	2185	2185	0
171	20250314	182300	48619020	2185	2185	2185	2185	0
172	20250314	182200	48619020	2185	2185	2185	2185	0
173	20250314	182100	48619020	2185	2185	2185	2185	0
174	20250314	182000	48619020	2185	2185	2185	2185	0
175	20250314	181900	48619020	2185	2185	2185	2185	0
176	20250314	181800	48619020	2185	2185	2185	2185	0
177	20250314	181700	48619020	2185	2185	2185	2185	0
178	20250314	181600	48619020	2185	2185	2185	2185	0
179	20250314	181500	48619020	2185	2185	2185	2185	0
180	20250314	181400	48619020	2185	2185	2185	2185	0
181	20250314	181300	48619020	2185	2185	2185	2185	0
182	20250314	181200	48619020	2185	2185	2185	2185	229
183	20250314	181100	48619020	2185	2185	2185	2185	0
184	20250314	181000	48619020	2185	2185	2185	2185	0
185	20250314	180900	48619020	2185	2185	2185	2185	0
186	20250314	180800	48619020	2185	2185	2185	2185	0
187	20250314	180700	48619020	2185	2185	2185	2185	0
188	20250314	180600	48619020	2185	2185	2185	2185	0
189	20250314	180500	48619020	2185	2185	2185	2185	0
190	20250314	180400	48619020	2185	2185	2185	2185	0
191	20250314	180300	48619020	2185	2185	2185	2185	0
192	20250314	180200	48619020	2185	2185	2185	2185	0
193	20250314	180100	48619020	2185	2185	2185	2185	0
194	20250314	180000	48619020	2185	2185	2185	2185	0
195	20250314	175900	48619020	2185	2185	2185	2185	0
196	20250314	175800	48619020	2185	2185	2185	2185	0
197	20250314	175700	48619020	2185	2185	2185	2185	0
198	20250314	175600	48619020	2185	2185	2185	2185	0
199	20250314	175500	48619020	2185	2185	2185	2185	0
200	20250314	175400	48619020	2185	2185	2185	2185	0
201	20250314	175300	48619020	2185	2185	2185	2185	0
202	20250314	175200	48619020	2185	2185	2185	2185	0
203	20250314	175100	48619020	2185	2185	2185	2185	0
204	20250314	175000	48619020	2185	2185	2185	2185	0
205	20250314	174900	48619020	2185	2185	2185	2185	0
206	20250314	174800	48619020	2185	2185	2185	2185	0
207	20250314	174700	48619020	2185	2185	2185	2185	0
208	20250314	174600	48619020	2185	2185	2185	2185	0
209	20250314	174500	48619020	2185	2185	2185	2185	0
210	20250314	174400	48619020	2185	2185	2185	2185	0
211	20250314	174300	48619020	2185	2185	2185	2185	0
212	20250314	174200	48619020	2185	2185	2185	2185	229
213	20250314	174100	48619020	2185	2185	2185	2185	0
214	20250314	174000	48619020	2185	2185	2185	2185	0
215	20250314	173900	48619020	2185	2185	2185	2185	0
216	20250314	173800	48619020	2185	2185	2185	2185	0
217	20250314	173700	48619020	2185	2185	2185	2185	0
218	20250314	173600	48619020	2185	2185	2185	2185	0
219	20250314	173500	48619020	2185	2185	2185	2185	0
220	20250314	173400	48619020	2185	2185	2185	2185	0
221	20250314	173300	48619020	2185	2185	2185	2185	0
222	20250314	173200	48619020	2185	2185	2185	2185	0
223	20250314	173100	48619020	2185	2185	2185	2185	0
224	20250314	173000	48619020	2185	2185	2185	2185	0
225	20250314	172900	48619020	2185	2185	2185	2185	0
226	20250314	172800	48619020	2185	2185	2185	2185	0
227	20250314	172700	48619020	2185	2185	2185	2185	0
228	20250314	172600	48619020	2185	2185	2185	2185	0
229	20250314	172500	48619020	2185	2185	2185	2185	0
230	20250314	172400	48619020	2185	2185	2185	2185	0
231	20250314	172300	48619020	2185	2185	2185	2185	0
232	20250314	172200	48619020	2185	2185	2185	2185	0
233	20250314	172100	48619020	2185	2185	2185	2185	0
234	20250314	172000	48619020	2185	2185	2185	2185	0
235	20250314	171900	48619020	2185	2185	2185	2185	0
236	20250314	171800	48619020	2185	2185	2185	2185	0
237	20250314	171700	48619020	2185	2185	2185	2185	0
238	20250314	171600	48619020	2185	2185	2185	2185	0
239	20250314	171500	48619020	2185	2185	2185	2185	0
240	20250314	171400	48619020	2185	2185	2185	2185	0
241	20250314	171300	48619020	2185	2185	2185	2185	0
242	20250314	171200	48619020	2185	2185	2185	2185	229
243	20250314	171100	48619020	2185	2185	2185	2185	0
244	20250314	171000	48619020	2185	2185	2185	2185	0
245	20250314	170900	48619020	2185	2185	2185	2185	0
246	20250314	170800	48619020	2185	2185	2185	2185	0
247	20250314	170700	48619020	2185	2185	2185	2185	0
248	20250314	170600	48619020	2185	2185	2185	2185	0
249	20250314	170500	48619020	2185	2185	2185	2185	0
250	20250314	170400	48619020	2185	2185	2185	2185	0
251	20250314	170300	48619020	2185	2185	2185	2185	0
252	20250314	170200	48619020	2185	2185	2185	2185	0
253	20250314	170100	48619020	2185	2185	2185	2185	0
254	20250314	170000	48619020	2185	2185	2185	2185	0
255	20250314	165900	48619020	2185	2185	2185	2185	0
256	20250314	165800	48619020	2185	2185	2185	2185	0
257	20250314	165700	48619020	2185	2185	2185	2185	0
258	20250314	165600	48619020	2185	2185	2185	2185	0
259	20250314	165500	48619020	2185	2185	2185	2185	0
260	20250314	165400	48619020	2185	2185	2185	2185	0
261	20250314	165300	48619020	2185	2185	2185	2185	0
262	20250314	165200	48619020	2185	2185	2185	2185	0
263	20250314	165100	48619020	2185	2185	2185	2185	0
264	20250314	165000	48619020	2185	2185	2185	2185	0
265	20250314	164900	48619020	2185	2185	2185	2185	0
266	20250314	164800	48619020	2185	2185	2185	2185	0
267	20250314	164700	48619020	2185	2185	2185	2185	0
268	20250314	164600	48619020	2185	2185	2185	2185	0
269	20250314	164500	48619020	2185	2185	2185	2185	0
270	20250314	164400	48619020	2185	2185	2185	2185	0
271	20250314	164300	48619020	2185	2185	2185	2185	0
272	20250314	164200	48619020	2185	2185	2185	2185	229
273	20250314	164100	48619020	2185	2185	2185	2185	0
274	20250314	164000	48619020	2185	2185	2185	2185	0
275	20250314	163900	48619020	2185	2185	2185	2185	0
276	20250314	163800	48619020	2185	2185	2185	2185	0
277	20250314	163700	48619020	2185	2185	2185	2185	0
278	20250314	163600	48619020	2185	2185	2185	2185	0
279	20250314	163500	48619020	2185	2185	2185	2185	0
280	20250314	163400	48619020	2185	2185	2185	2185	0
281	20250314	163300	48619020	2185	2185	2185	2185	0
282	20250314	163200	48619020	2185	2185	2185	2185	0
283	20250314	163100	48619020	2185	2185	2185	2185	0
284	20250314	163000	48619020	2185	2185	2185	2185	0
285	20250314	162900	48619020	2185	2185	2185	2185	0
286	20250314	162800	48619020	2185	2185	2185	2185	0
287	20250314	162700	48619020	2185	2185	2185	2185	0
288	20250314	162600	48619020	2185	2185	2185	2185	0
289	20250314	162500	48619020	2185	2185	2185	2185	0
290	20250314	162400	48619020	2185	2185	2185	2185	0
291	20250314	162300	48619020	2185	2185	2185	2185	0
292	20250314	162200	48619020	2185	2185	2185	2185	0
293	20250314	162100	48619020	2185	2185	2185	2185	0
294	20250314	162000	48619020	2185	2185	2185	2185	0
295	20250314	161900	48619020	2185	2185	2185	2185	0
296	20250314	161800	48619020	2185	2185	2185	2185	0
297	20250314	161700	48619020	2185	2185	2185	2185	0
298	20250314	161600	48619020	2185	2185	2185	2185	0
299	20250314	161500	48619020	2185	2185	2185	2185	0
300	20250314	161400	48619020	2185	2185	2185	2185	0
301	20250314	161300	48619020	2185	2185	2185	2185	0
302	20250314	161200	48619020	2185	2185	2185	2185	229
303	20250314	161100	48619020	2185	2185	2185	2185	0
304	20250314	161000	48619020	2185	2185	2185	2185	0
305	20250314	160900	48619020	2185	2185	2185	2185	0
306	20250314	160800	48619020	2185	2185	2185	2185	0
307	20250314	160700	48619020	2185	2185	2185	2185	0
308	20250314	160600	48619020	2185	2185	2185	2185	0
309	20250314	160500	48619020	2185	2185	2185	2185	0
310	20250314	160400	48619020	2185	2185	2185	2185	0
311	20250314	160300	48619020	2185	2185	2185	2185	0
312	20250314	160200	48619020	2185	2185	2185	2185	0
313	20250314	160100	48619020	2185	2185	2185	2185	0
314	20250314	160000	48619020	2185	2185	2185	2185	0
315	20250314	155900	48619020	2185	2185	2185	2185	0
316	20250314	155800	48619020	2185	2185	2185	2185	0
317	20250314	155700	48619020	2185	2185	2185	2185	0
318	20250314	155600	48619020	2185	2185	2185	2185	0
319	20250314	155500	48619020	2185	2185	2185	2185	0
320	20250314	155400	48619020	2185	2185	2185	2185	0
321	20250314	155300	48619020	2185	2185	2185	2185	0
322	20250314	155200	48619020	2185	2185	2185	2185	0
323	20250314	155100	48619020	2185	2185	2185	2185	0
324	20250314	155000	48619020	2185	2185	2185	2185	0
325	20250314	154900	48619020	2185	2185	2185	2185	0
326	20250314	154800	48619020	2185	2185	2185	2185	0
327	20250314	154700	48619020	2185	2185	2185	2185	0
328	20250314	154600	48619020	2185	2185	2185	2185	0
329	20250314	154500	48619020	2185	2185	2185	2185	0
330	20250314	154400	48619020	2185	2185	2185	2185	0
331	20250314	154300	48619020	2185	2185	2185	2185	0
332	20250314	154200	48619020	2185	2185	2185	2185	229
333	20250314	154100	48619020	2185	2185	2185	2185	0
334	20250314	154000	48619020	2185	2185	2185	2185	0
335	20250314	153900	48619020	2185	2185	2185	2185	0
336	20250314	153800	48619020	2185	2185	2185	2185	0
337	20250314	153700	48619020	2185	2185	2185	2185	0
338	20250314	153600	48619020	2185	2185	2185	2185	0
339	20250314	153500	48619020	2185	2185	2185	2185	0
340	20250314	153400	48619020	2185	2185	2185	2185	0
341	20250314	153300	48619020	2185	2185	2185	2185	0
342	20250314	153200	48619020	2185	2185	2185	2185	0
343	20250314	153100	48619020	2185	2185	2185	2185	0
344	20250314	153000	48619020	2185	2185	2185	2185	229
345	20250314	152900	48118655	2170	2170	2170	2170	0
346	20250314	152800	48118655	2170	2170	2170	2170	0
347	20250314	152700	48118655	2170	2170	2170	2170	0
348	20250314	152600	48118655	2170	2170	2170	2170	0
349	20250314	152500	48118655	2170	2170	2170	2170	0
350	20250314	152400	48118655	2170	2170	2170	2170	0
351	20250314	152300	48118655	2170	2170	2170	2170	0
352	20250314	152200	48118655	2170	2170	2170	2170	0
353	20250314	152100	48118655	2170	2170	2170	2170	0
354	20250314	152000	48118655	2170	2170	2170	2170	0
355	20250314	151900	48118655	2170	2155	2170	2155	1311
356	20250314	151800	45289565	2160	2160	2160	2160	0
357	20250314	151700	45289565	2160	2135	2160	2135	2976
358	20250314	151600	38899925	2135	2125	2135	2120	620
359	20250314	151500	37584985	2130	2130	2130	2130	0
360	20250314	151400	37584985	2130	2130	2130	2130	231
361	20250314	151300	37092955	2130	2130	2130	2130	0
362	20250314	151200	37092955	2130	2130	2130	2130	0
363	20250314	151100	37092955	2130	2115	2130	2115	1006
364	20250314	151000	34960005	2115	2115	2115	2115	0
365	20250314	150900	34960005	2115	2115	2115	2115	0
366	20250314	150800	34960005	2115	2115	2115	2115	0
367	20250314	150700	34960005	2115	2115	2115	2115	0
368	20250314	150600	34960005	2115	2115	2115	2115	10
369	20250314	150500	34938855	2105	2105	2105	2105	0
370	20250314	150400	34938855	2105	2105	2105	2105	50
371	20250314	150300	34833605	2105	2110	2110	2105	70
372	20250314	150200	34686090	2115	2115	2115	2115	2
373	20250314	150100	34681860	2110	2110	2110	2110	0
374	20250314	150000	34681860	2110	2110	2110	2110	9
375	20250314	145900	34662870	2120	2120	2120	2120	47
376	20250314	145800	34563230	2120	2120	2120	2120	32
377	20250314	145700	34495390	2125	2125	2125	2125	0
378	20250314	145600	34495390	2125	2120	2125	2120	46
379	20250314	145500	34397825	2125	2125	2125	2125	0
380	20250314	145400	34397825	2125	2125	2125	2125	0
381	20250314	145300	34397825	2125	2125	2125	2125	2
382	20250314	145200	34393575	2130	2130	2130	2125	42
383	20250314	145100	34304145	2140	2140	2140	2140	0
384	20250314	145000	34304145	2140	2140	2140	2140	0
385	20250314	144900	34304145	2140	2140	2140	2140	0
386	20250314	144800	34304145	2140	2140	2140	2140	0
387	20250314	144700	34304145	2140	2140	2140	2140	6
388	20250314	144600	34291305	2140	2140	2140	2140	0
389	20250314	144500	34291305	2140	2140	2140	2140	10
390	20250314	144400	34269905	2145	2145	2145	2145	0
391	20250314	144300	34269905	2145	2135	2145	2130	234
392	20250314	144200	33770905	2140	2140	2140	2140	0
393	20250314	144100	33770905	2140	2140	2140	2140	0
394	20250314	144000	33770905	2140	2140	2140	2140	12
395	20250314	143900	33745225	2145	2145	2145	2145	93
396	20250314	143800	33545740	2150	2150	2150	2150	0
397	20250314	143700	33545740	2150	2150	2150	2150	0
398	20250314	143600	33545740	2150	2150	2150	2150	10
399	20250314	143500	33524240	2150	2135	2150	2135	304
400	20250314	143400	32870695	2130	2130	2130	2130	1
401	20250314	143300	32868565	2140	2140	2140	2140	10
402	20250314	143200	32847165	2130	2130	2135	2130	242
403	20250314	143100	32331700	2130	2130	2130	2130	0
404	20250314	143000	32331700	2130	2130	2130	2130	0
405	20250314	142900	32331700	2130	2130	2130	2130	0
406	20250314	142800	32331700	2130	2130	2130	2130	1
407	20250314	142700	32329570	2140	2140	2145	2140	567
408	20250314	142600	31115755	2140	2140	2140	2140	118
409	20250314	142500	30863235	2135	2135	2135	2135	0
410	20250314	142400	30863235	2135	2130	2135	2130	52
411	20250314	142300	30752305	2130	2130	2130	2130	24
412	20250314	142200	30701185	2130	2130	2130	2130	108
413	20250314	142100	30471145	2130	2120	2130	2120	146
414	20250314	142000	30160685	2115	2115	2115	2115	0
415	20250314	141900	30160685	2115	2115	2115	2115	0
416	20250314	141800	30160685	2115	2115	2115	2115	0
417	20250314	141700	30160685	2115	2115	2115	2115	0
418	20250314	141600	30160685	2115	2115	2115	2115	4
419	20250314	141500	30152225	2115	2115	2115	2115	0
420	20250314	141400	30152225	2115	2115	2115	2115	0
421	20250314	141300	30152225	2115	2115	2115	2115	0
422	20250314	141200	30152225	2115	2115	2115	2115	0
423	20250314	141100	30152225	2115	2115	2115	2115	1
424	20250314	141000	30150110	2110	2110	2110	2110	0
425	20250314	140900	30150110	2110	2110	2110	2110	0
426	20250314	140800	30150110	2110	2110	2110	2110	0
427	20250314	140700	30150110	2110	2110	2110	2110	0
428	20250314	140600	30150110	2110	2110	2110	2110	0
429	20250314	140500	30150110	2110	2110	2110	2110	0
430	20250314	140400	30150110	2110	2110	2110	2110	641
431	20250314	140300	28797600	2110	2110	2110	2110	475
432	20250314	140200	27795350	2110	2110	2110	2110	0
433	20250314	140100	27795350	2110	2110	2110	2110	30
434	20250314	140000	27732050	2110	2110	2110	2110	62
435	20250314	135900	27601230	2110	2110	2110	2110	0
436	20250314	135800	27601230	2110	2110	2110	2110	71
437	20250314	135700	27451420	2100	2105	2105	2100	194
438	20250314	135600	27044015	2105	2105	2105	2105	2
439	20250314	135500	27039805	2110	2110	2110	2110	0
440	20250314	135400	27039805	2110	2110	2110	2110	0
441	20250314	135300	27039805	2110	2110	2110	2110	0
442	20250314	135200	27039805	2110	2110	2110	2110	0
443	20250314	135100	27039805	2110	2110	2110	2110	0
444	20250314	135000	27039805	2110	2110	2110	2110	0
445	20250314	134900	27039805	2110	2110	2110	2110	0
446	20250314	134800	27039805	2110	2110	2110	2110	0
447	20250314	134700	27039805	2110	2110	2110	2110	0
448	20250314	134600	27039805	2110	2110	2110	2110	0
449	20250314	134500	27039805	2110	2110	2110	2110	0
450	20250314	134400	27039805	2110	2110	2110	2110	0
451	20250314	134300	27039805	2110	2110	2110	2110	0
452	20250314	134200	27039805	2110	2110	2110	2110	0
453	20250314	134100	27039805	2110	2105	2110	2105	2
454	20250314	134000	27035590	2105	2105	2105	2105	1
455	20250314	133900	27033485	2105	2105	2105	2105	0
456	20250314	133800	27033485	2105	2105	2105	2105	0
457	20250314	133700	27033485	2105	2105	2105	2105	0
458	20250314	133600	27033485	2105	2105	2105	2105	0
459	20250314	133500	27033485	2105	2105	2105	2105	0
460	20250314	133400	27033485	2105	2105	2105	2105	0
461	20250314	133300	27033485	2105	2105	2105	2105	0
462	20250314	133200	27033485	2105	2105	2105	2105	1
463	20250314	133100	27031380	2105	2105	2105	2105	10
464	20250314	133000	27010330	2095	2095	2095	2095	0
465	20250314	132900	27010330	2095	2095	2095	2095	0
466	20250314	132800	27010330	2095	2095	2095	2095	0
467	20250314	132700	27010330	2095	2095	2095	2095	0
468	20250314	132600	27010330	2095	2095	2095	2095	0
469	20250314	132500	27010330	2095	2095	2095	2095	0
470	20250314	132400	27010330	2095	2095	2095	2095	0
471	20250314	132300	27010330	2095	2095	2095	2095	0
472	20250314	132200	27010330	2095	2095	2095	2095	0
473	20250314	132100	27010330	2095	2095	2095	2095	0
474	20250314	132000	27010330	2095	2095	2095	2095	0
475	20250314	131900	27010330	2095	2095	2095	2095	0
476	20250314	131800	27010330	2095	2095	2095	2095	0
477	20250314	131700	27010330	2095	2095	2095	2095	0
478	20250314	131600	27010330	2095	2095	2095	2095	0
479	20250314	131500	27010330	2095	2095	2095	2095	300
480	20250314	131400	26381830	2095	2095	2095	2095	1
481	20250314	131300	26379735	2105	2105	2105	2105	0
482	20250314	131200	26379735	2105	2105	2105	2105	0
483	20250314	131100	26379735	2105	2105	2105	2105	0
484	20250314	131000	26379735	2105	2105	2105	2105	0
485	20250314	130900	26379735	2105	2105	2105	2105	50
486	20250314	130800	26274485	2100	2100	2100	2100	0
487	20250314	130700	26274485	2100	2100	2105	2100	168
488	20250314	130600	25921105	2095	2095	2095	2095	0
489	20250314	130500	25921105	2095	2095	2095	2095	0
490	20250314	130400	25921105	2095	2095	2095	2095	0
491	20250314	130300	25921105	2095	2095	2095	2095	0
492	20250314	130200	25921105	2095	2095	2095	2095	354
493	20250314	130100	25179475	2095	2095	2095	2095	3
494	20250314	130000	25173190	2095	2095	2095	2095	37
495	20250314	125900	25095675	2085	2085	2085	2085	0
496	20250314	125800	25095675	2085	2085	2085	2085	0
497	20250314	125700	25095675	2085	2085	2085	2085	0
498	20250314	125600	25095675	2085	2085	2085	2085	0
499	20250314	125500	25095675	2085	2085	2085	2085	0
500	20250314	125400	25095675	2085	2085	2085	2085	0
501	20250314	125300	25095675	2085	2085	2085	2085	0
502	20250314	125200	25095675	2085	2085	2085	2085	2
503	20250314	125100	25091505	2085	2085	2085	2085	84
504	20250314	125000	24916365	2095	2095	2095	2095	0
505	20250314	124900	24916365	2095	2095	2095	2095	0
506	20250314	124800	24916365	2095	2095	2095	2095	0
507	20250314	124700	24916365	2095	2095	2095	2095	0
508	20250314	124600	24916365	2095	2095	2095	2095	0
509	20250314	124500	24916365	2095	2095	2095	2095	0
510	20250314	124400	24916365	2095	2095	2095	2095	0
511	20250314	124300	24916365	2095	2095	2095	2095	0
512	20250314	124200	24916365	2095	2090	2095	2090	7
513	20250314	124100	24901730	2085	2090	2090	2085	300
514	20250314	124000	24275510	2090	2090	2090	2090	0
515	20250314	123900	24275510	2090	2090	2090	2090	0
516	20250314	123800	24275510	2090	2090	2090	2090	0
517	20250314	123700	24275510	2090	2090	2090	2090	0
518	20250314	123600	24275510	2090	2090	2090	2090	0
519	20250314	123500	24275510	2090	2090	2090	2090	0
520	20250314	123400	24275510	2090	2090	2090	2090	0
521	20250314	123300	24275510	2090	2090	2090	2090	0
522	20250314	123200	24275510	2090	2090	2090	2090	180
523	20250314	123100	23899310	2095	2095	2095	2095	0
524	20250314	123000	23899310	2095	2095	2095	2095	10
525	20250314	122900	23878360	2095	2095	2095	2095	10
526	20250314	122800	23857410	2100	2100	2100	2100	0
527	20250314	122700	23857410	2100	2100	2100	2100	0
528	20250314	122600	23857410	2100	2100	2100	2100	0
529	20250314	122500	23857410	2100	2100	2100	2100	0
530	20250314	122400	23857410	2100	2100	2100	2100	0
531	20250314	122300	23857410	2100	2100	2100	2100	0
532	20250314	122200	23857410	2100	2100	2100	2100	0
533	20250314	122100	23857410	2100	2100	2100	2100	0
534	20250314	122000	23857410	2100	2100	2100	2100	0
535	20250314	121900	23857410	2100	2100	2100	2100	0
536	20250314	121800	23857410	2100	2100	2100	2100	0
537	20250314	121700	23857410	2100	2100	2100	2100	111
538	20250314	121600	23624310	2105	2105	2105	2105	0
539	20250314	121500	23624310	2105	2105	2105	2105	17
540	20250314	121400	23588525	2100	2100	2100	2100	0
541	20250314	121300	23588525	2100	2100	2100	2100	0
542	20250314	121200	23588525	2100	2100	2100	2100	1
543	20250314	121100	23586425	2105	2105	2105	2105	0
544	20250314	121000	23586425	2105	2105	2105	2105	0
545	20250314	120900	23586425	2105	2105	2105	2105	0
546	20250314	120800	23586425	2105	2105	2105	2105	17
547	20250314	120700	23550640	2100	2100	2100	2100	0
548	20250314	120600	23550640	2100	2100	2100	2100	0
549	20250314	120500	23550640	2100	2100	2100	2100	0
550	20250314	120400	23550640	2100	2100	2100	2100	0
551	20250314	120300	23550640	2100	2100	2100	2100	0
552	20250314	120200	23550640	2100	2100	2100	2100	124
553	20250314	120100	23290240	2100	2100	2100	2100	0
554	20250314	120000	23290240	2100	2100	2100	2100	0
555	20250314	115900	23290240	2100	2100	2100	2100	20
556	20250314	115800	23248240	2100	2100	2100	2100	0
557	20250314	115700	23248240	2100	2100	2100	2100	0
558	20250314	115600	23248240	2100	2100	2100	2100	0
559	20250314	115500	23248240	2100	2100	2100	2100	0
560	20250314	115400	23248240	2100	2100	2100	2100	5
561	20250314	115300	23237740	2105	2105	2105	2105	0
562	20250314	115200	23237740	2105	2105	2105	2105	0
563	20250314	115100	23237740	2105	2105	2105	2105	0
564	20250314	115000	23237740	2105	2105	2105	2105	0
565	20250314	114900	23237740	2105	2105	2105	2105	403
566	20250314	114800	22389425	2100	2100	2100	2100	0
567	20250314	114700	22389425	2100	2100	2100	2100	0
568	20250314	114600	22389425	2100	2100	2100	2100	0
569	20250314	114500	22389425	2100	2100	2100	2100	7
570	20250314	114400	22374725	2100	2100	2100	2100	3
571	20250314	114300	22368425	2100	2100	2100	2100	1
572	20250314	114200	22366325	2095	2095	2095	2095	23
573	20250314	114100	22318140	2095	2095	2095	2095	6
574	20250314	114000	22305570	2085	2085	2085	2085	0
575	20250314	113900	22305570	2085	2085	2085	2085	0
576	20250314	113800	22305570	2085	2085	2085	2085	0
577	20250314	113700	22305570	2085	2085	2085	2085	0
578	20250314	113600	22305570	2085	2085	2085	2085	0
579	20250314	113500	22305570	2085	2085	2085	2085	0
580	20250314	113400	22305570	2085	2085	2085	2085	0
581	20250314	113300	22305570	2085	2085	2085	2085	0
582	20250314	113200	22305570	2085	2085	2085	2085	0
583	20250314	113100	22305570	2085	2085	2085	2085	0
584	20250314	113000	22305570	2085	2085	2085	2085	0
585	20250314	112900	22305570	2085	2085	2085	2085	0
586	20250314	112800	22305570	2085	2085	2085	2085	0
587	20250314	112700	22305570	2085	2085	2085	2085	0
588	20250314	112600	22305570	2085	2085	2085	2085	0
589	20250314	112500	22305570	2085	2090	2090	2085	48
590	20250314	112400	22205410	2090	2090	2090	2090	0
591	20250314	112300	22205410	2090	2090	2090	2090	0
592	20250314	112200	22205410	2090	2090	2090	2090	0
593	20250314	112100	22205410	2090	2090	2090	2090	0
594	20250314	112000	22205410	2090	2090	2090	2090	0
595	20250314	111900	22205410	2090	2097	2097	2090	12
596	20250314	111800	22180295	2105	2100	2105	2100	16
597	20250314	111700	22146690	2100	2100	2100	2100	0
598	20250314	111600	22146690	2100	2100	2100	2100	1
599	20250314	111500	22144590	2095	2095	2095	2095	0
600	20250314	111400	22144590	2095	2095	2095	2095	1
601	20250314	111300	22142495	2100	2100	2100	2100	0
602	20250314	111200	22142495	2100	2100	2100	2100	0
603	20250314	111100	22142495	2100	2100	2100	2100	0
604	20250314	111000	22142495	2100	2100	2100	2100	0
605	20250314	110900	22142495	2100	2100	2100	2100	0
606	20250314	110800	22142495	2100	2100	2100	2100	0
607	20250314	110700	22142495	2100	2105	2105	2100	104
608	20250314	110600	21923595	2110	2110	2110	2110	0
609	20250314	110500	21923595	2110	2110	2110	2110	0
610	20250314	110400	21923595	2110	2110	2110	2110	0
611	20250314	110300	21923595	2110	2110	2110	2110	0
612	20250314	110200	21923595	2110	2110	2110	2110	0
613	20250314	110100	21923595	2110	2110	2110	2110	0
614	20250314	110000	21923595	2110	2110	2110	2110	0
615	20250314	105900	21923595	2110	2110	2110	2110	0
616	20250314	105800	21923595	2110	2110	2110	2110	0
617	20250314	105700	21923595	2110	2110	2110	2110	0
618	20250314	105600	21923595	2110	2110	2110	2110	0
619	20250314	105500	21923595	2110	2110	2110	2110	0
620	20250314	105400	21923595	2110	2110	2110	2110	0
621	20250314	105300	21923595	2110	2110	2110	2110	0
622	20250314	105200	21923595	2110	2110	2110	2110	3
623	20250314	105100	21917265	2110	2110	2110	2110	0
624	20250314	105000	21917265	2110	2110	2110	2110	0
625	20250314	104900	21917265	2110	2110	2110	2110	0
626	20250314	104800	21917265	2110	2110	2110	2110	0
627	20250314	104700	21917265	2110	2110	2110	2110	0
628	20250314	104600	21917265	2110	2110	2110	2110	0
629	20250314	104500	21917265	2110	2110	2110	2110	0
630	20250314	104400	21917265	2110	2110	2110	2110	0
631	20250314	104300	21917265	2110	2110	2110	2110	1
632	20250314	104200	21915155	2120	2120	2120	2120	0
633	20250314	104100	21915155	2120	2120	2120	2120	0
634	20250314	104000	21915155	2120	2100	2120	2100	170
635	20250314	103900	21556810	2105	2105	2105	2105	0
636	20250314	103800	21556810	2105	2105	2105	2105	0
637	20250314	103700	21556810	2105	2105	2105	2105	0
638	20250314	103600	21556810	2105	2105	2105	2105	0
639	20250314	103500	21556810	2105	2105	2105	2105	0
640	20250314	103400	21556810	2105	2105	2105	2105	0
641	20250314	103300	21556810	2105	2105	2105	2105	0
642	20250314	103200	21556810	2105	2105	2105	2105	0
643	20250314	103100	21556810	2105	2105	2105	2105	0
644	20250314	103000	21556810	2105	2105	2105	2105	0
645	20250314	102900	21556810	2105	2105	2105	2105	0
646	20250314	102800	21556810	2105	2105	2105	2105	0
647	20250314	102700	21556810	2105	2105	2105	2105	0
648	20250314	102600	21556810	2105	2105	2105	2105	0
649	20250314	102500	21556810	2105	2105	2105	2105	0
650	20250314	102400	21556810	2105	2105	2105	2105	0
651	20250314	102300	21556810	2105	2105	2105	2105	0
652	20250314	102200	21556810	2105	2105	2105	2105	0
653	20250314	102100	21556810	2105	2090	2105	2070	5007
654	20250314	102000	11186765	2090	2090	2090	2090	0
655	20250314	101900	11186765	2090	2090	2090	2090	7
656	20250314	101800	11172135	2100	2100	2100	2100	0
657	20250314	101700	11172135	2100	2100	2100	2100	14
658	20250314	101600	11142735	2100	2100	2100	2100	0
659	20250314	101500	11142735	2100	2100	2100	2100	0
660	20250314	101400	11142735	2100	2100	2100	2100	0
661	20250314	101300	11142735	2100	2100	2100	2100	0
662	20250314	101200	11142735	2100	2100	2100	2100	0
663	20250314	101100	11142735	2100	2100	2100	2100	0
664	20250314	101000	11142735	2100	2100	2100	2100	0
665	20250314	100900	11142735	2100	2095	2100	2095	11
666	20250314	100800	11119645	2090	2090	2090	2090	0
667	20250314	100700	11119645	2090	2090	2090	2090	0
668	20250314	100600	11119645	2090	2090	2090	2090	0
669	20250314	100500	11119645	2090	2090	2090	2090	0
670	20250314	100400	11119645	2090	2090	2090	2090	0
671	20250314	100300	11119645	2090	2095	2095	2090	50
672	20250314	100200	11015140	2100	2100	2100	2100	2
673	20250314	100100	11010940	2095	2095	2095	2095	0
674	20250314	100000	11010940	2095	2095	2095	2095	0
675	20250314	095900	11010940	2095	2095	2095	2095	0
676	20250314	095800	11010940	2095	2095	2095	2095	41
677	20250314	095700	10925045	2100	2100	2100	2100	1
678	20250314	095600	10922945	2100	2100	2100	2100	0
679	20250314	095500	10922945	2100	2100	2100	2100	200
680	20250314	095400	10502945	2100	2100	2100	2100	0
681	20250314	095300	10502945	2100	2100	2100	2100	4
682	20250314	095200	10494545	2095	2095	2095	2095	50
683	20250314	095100	10389795	2105	2105	2105	2105	0
684	20250314	095000	10389795	2105	2105	2105	2105	0
685	20250314	094900	10389795	2105	2105	2105	2105	0
686	20250314	094800	10389795	2105	2105	2105	2105	0
687	20250314	094700	10389795	2105	2105	2105	2105	2
688	20250314	094600	10385585	2105	2105	2105	2105	0
689	20250314	094500	10385585	2105	2105	2105	2105	68
690	20250314	094400	10242445	2095	2095	2095	2095	0
691	20250314	094300	10242445	2095	2095	2095	2095	0
692	20250314	094200	10242445	2095	2095	2095	2095	0
693	20250314	094100	10242445	2095	2095	2095	2095	0
694	20250314	094000	10242445	2095	2095	2095	2095	0
695	20250314	093900	10242445	2095	2095	2095	2095	0
696	20250314	093800	10242445	2095	2095	2095	2095	0
697	20250314	093700	10242445	2095	2095	2095	2095	0
698	20250314	093600	10242445	2095	2095	2095	2095	0
699	20250314	093500	10242445	2095	2095	2095	2095	0
700	20250314	093400	10242445	2095	2095	2095	2095	0
701	20250314	093300	10242445	2095	2095	2095	2095	0
702	20250314	093200	10242445	2095	2095	2095	2095	0
703	20250314	093100	10242445	2095	2095	2095	2095	5
704	20250314	093000	10231970	2145	2145	2145	2145	0
705	20250314	092900	10231970	2145	2130	2145	2100	14
706	20250314	092800	10202120	2145	2145	2145	2145	5
707	20250314	092700	10191395	2135	2145	2145	2130	239
708	20250314	092600	9680325	2135	2130	2135	2130	334
709	20250314	092500	8968730	2095	2130	2130	2095	403
710	20250314	092400	8115380	2130	2095	2130	2095	722
711	20250314	092300	6597575	2105	2095	2105	2095	107
712	20250314	092200	6373375	2095	2095	2095	2095	28
713	20250314	092100	6314715	2095	2095	2095	2095	0
714	20250314	092000	6314715	2095	2095	2095	2095	5
715	20250314	091900	6304240	2100	2100	2100	2100	0
716	20250314	091800	6304240	2100	2100	2100	2100	0
717	20250314	091700	6304240	2100	2060	2100	2060	500
718	20250314	091600	5254420	2050	2050	2050	2050	0
719	20250314	091500	5254420	2050	2050	2050	2050	3
720	20250314	091400	5248270	2040	2040	2040	2040	0
721	20250314	091300	5248270	2040	2040	2040	2040	0
722	20250314	091200	5248270	2040	2040	2040	2040	0
723	20250314	091100	5248270	2040	2025	2040	2025	201
724	20250314	091000	4839840	2025	2025	2025	2025	0
725	20250314	090900	4839840	2025	2025	2025	2025	200
726	20250314	090800	4434840	2025	2030	2030	2025	1950
727	20250314	090700	486000	2025	2025	2025	2025	0
728	20250314	090600	486000	2025	2025	2025	2025	0
729	20250314	090500	486000	2025	2025	2025	2025	7
730	20250314	090400	471825	2025	2025	2025	2025	0
731	20250314	090300	471825	2025	2025	2025	2025	0
732	20250314	090200	471825	2025	2025	2025	2025	0
733	20250314	090100	471825	2025	2025	2025	2025	0
734	20250314	090000	471825	2025	2025	2025	2025	233