KissMeData/366030/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	213200	244714385	4495	4495	4495	4495	3534
3	20250314	213100	244714385	4495	4495	4495	4495	0
4	20250314	213000	244714385	4495	4495	4495	4495	0
5	20250314	212900	244714385	4495	4495	4495	4495	0
6	20250314	212800	244714385	4495	4495	4495	4495	0
7	20250314	212700	244714385	4495	4495	4495	4495	0
8	20250314	212600	244714385	4495	4495	4495	4495	0
9	20250314	212500	244714385	4495	4495	4495	4495	0
10	20250314	212400	244714385	4495	4495	4495	4495	0
11	20250314	212300	244714385	4495	4495	4495	4495	0
12	20250314	212200	244714385	4495	4495	4495	4495	0
13	20250314	212100	244714385	4495	4495	4495	4495	0
14	20250314	212000	244714385	4495	4495	4495	4495	0
15	20250314	211900	244714385	4495	4495	4495	4495	0
16	20250314	211800	244714385	4495	4495	4495	4495	0
17	20250314	211700	244714385	4495	4495	4495	4495	0
18	20250314	211600	244714385	4495	4495	4495	4495	0
19	20250314	211500	244714385	4495	4495	4495	4495	0
20	20250314	211400	244714385	4495	4495	4495	4495	0
21	20250314	211300	244714385	4495	4495	4495	4495	0
22	20250314	211200	244714385	4495	4495	4495	4495	0
23	20250314	211100	244714385	4495	4495	4495	4495	0
24	20250314	211000	244714385	4495	4495	4495	4495	0
25	20250314	210900	244714385	4495	4495	4495	4495	0
26	20250314	210800	244714385	4495	4495	4495	4495	0
27	20250314	210700	244714385	4495	4495	4495	4495	0
28	20250314	210600	244714385	4495	4495	4495	4495	0
29	20250314	210500	244714385	4495	4495	4495	4495	0
30	20250314	210400	244714385	4495	4495	4495	4495	0
31	20250314	210300	244714385	4495	4495	4495	4495	0
32	20250314	210200	244714385	4495	4495	4495	4495	3534
33	20250314	210100	244714385	4495	4495	4495	4495	0
34	20250314	210000	244714385	4495	4495	4495	4495	0
35	20250314	205900	244714385	4495	4495	4495	4495	0
36	20250314	205800	244714385	4495	4495	4495	4495	0
37	20250314	205700	244714385	4495	4495	4495	4495	0
38	20250314	205600	244714385	4495	4495	4495	4495	0
39	20250314	205500	244714385	4495	4495	4495	4495	0
40	20250314	205400	244714385	4495	4495	4495	4495	0
41	20250314	205300	244714385	4495	4495	4495	4495	0
42	20250314	205200	244714385	4495	4495	4495	4495	0
43	20250314	205100	244714385	4495	4495	4495	4495	0
44	20250314	205000	244714385	4495	4495	4495	4495	0
45	20250314	204900	244714385	4495	4495	4495	4495	0
46	20250314	204800	244714385	4495	4495	4495	4495	0
47	20250314	204700	244714385	4495	4495	4495	4495	0
48	20250314	204600	244714385	4495	4495	4495	4495	0
49	20250314	204500	244714385	4495	4495	4495	4495	0
50	20250314	204400	244714385	4495	4495	4495	4495	0
51	20250314	204300	244714385	4495	4495	4495	4495	0
52	20250314	204200	244714385	4495	4495	4495	4495	0
53	20250314	204100	244714385	4495	4495	4495	4495	0
54	20250314	204000	244714385	4495	4495	4495	4495	0
55	20250314	203900	244714385	4495	4495	4495	4495	0
56	20250314	203800	244714385	4495	4495	4495	4495	0
57	20250314	203700	244714385	4495	4495	4495	4495	0
58	20250314	203600	244714385	4495	4495	4495	4495	0
59	20250314	203500	244714385	4495	4495	4495	4495	0
60	20250314	203400	244714385	4495	4495	4495	4495	0
61	20250314	203300	244714385	4495	4495	4495	4495	0
62	20250314	203200	244714385	4495	4495	4495	4495	3534
63	20250314	203100	244714385	4495	4495	4495	4495	0
64	20250314	203000	244714385	4495	4495	4495	4495	0
65	20250314	202900	244714385	4495	4495	4495	4495	0
66	20250314	202800	244714385	4495	4495	4495	4495	0
67	20250314	202700	244714385	4495	4495	4495	4495	0
68	20250314	202600	244714385	4495	4495	4495	4495	0
69	20250314	202500	244714385	4495	4495	4495	4495	0
70	20250314	202400	244714385	4495	4495	4495	4495	0
71	20250314	202300	244714385	4495	4495	4495	4495	0
72	20250314	202200	244714385	4495	4495	4495	4495	0
73	20250314	202100	244714385	4495	4495	4495	4495	0
74	20250314	202000	244714385	4495	4495	4495	4495	0
75	20250314	201900	244714385	4495	4495	4495	4495	0
76	20250314	201800	244714385	4495	4495	4495	4495	0
77	20250314	201700	244714385	4495	4495	4495	4495	0
78	20250314	201600	244714385	4495	4495	4495	4495	0
79	20250314	201500	244714385	4495	4495	4495	4495	0
80	20250314	201400	244714385	4495	4495	4495	4495	0
81	20250314	201300	244714385	4495	4495	4495	4495	0
82	20250314	201200	244714385	4495	4495	4495	4495	0
83	20250314	201100	244714385	4495	4495	4495	4495	0
84	20250314	201000	244714385	4495	4495	4495	4495	0
85	20250314	200900	244714385	4495	4495	4495	4495	0
86	20250314	200800	244714385	4495	4495	4495	4495	0
87	20250314	200700	244714385	4495	4495	4495	4495	0
88	20250314	200600	244714385	4495	4495	4495	4495	0
89	20250314	200500	244714385	4495	4495	4495	4495	0
90	20250314	200400	244714385	4495	4495	4495	4495	0
91	20250314	200300	244714385	4495	4495	4495	4495	0
92	20250314	200200	244714385	4495	4495	4495	4495	3534
93	20250314	200100	244714385	4495	4495	4495	4495	0
94	20250314	200000	244714385	4495	4495	4495	4495	0
95	20250314	195900	244714385	4495	4495	4495	4495	0
96	20250314	195800	244714385	4495	4495	4495	4495	0
97	20250314	195700	244714385	4495	4495	4495	4495	0
98	20250314	195600	244714385	4495	4495	4495	4495	0
99	20250314	195500	244714385	4495	4495	4495	4495	0
100	20250314	195400	244714385	4495	4495	4495	4495	0
101	20250314	195300	244714385	4495	4495	4495	4495	0
102	20250314	195200	244714385	4495	4495	4495	4495	0
103	20250314	195100	244714385	4495	4495	4495	4495	0
104	20250314	195000	244714385	4495	4495	4495	4495	0
105	20250314	194900	244714385	4495	4495	4495	4495	0
106	20250314	194800	244714385	4495	4495	4495	4495	0
107	20250314	194700	244714385	4495	4495	4495	4495	0
108	20250314	194600	244714385	4495	4495	4495	4495	0
109	20250314	194500	244714385	4495	4495	4495	4495	0
110	20250314	194400	244714385	4495	4495	4495	4495	0
111	20250314	194300	244714385	4495	4495	4495	4495	0
112	20250314	194200	244714385	4495	4495	4495	4495	0
113	20250314	194100	244714385	4495	4495	4495	4495	0
114	20250314	194000	244714385	4495	4495	4495	4495	0
115	20250314	193900	244714385	4495	4495	4495	4495	0
116	20250314	193800	244714385	4495	4495	4495	4495	0
117	20250314	193700	244714385	4495	4495	4495	4495	0
118	20250314	193600	244714385	4495	4495	4495	4495	0
119	20250314	193500	244714385	4495	4495	4495	4495	0
120	20250314	193400	244714385	4495	4495	4495	4495	0
121	20250314	193300	244714385	4495	4495	4495	4495	0
122	20250314	193200	244714385	4495	4495	4495	4495	3534
123	20250314	193100	244714385	4495	4495	4495	4495	0
124	20250314	193000	244714385	4495	4495	4495	4495	0
125	20250314	192900	244714385	4495	4495	4495	4495	0
126	20250314	192800	244714385	4495	4495	4495	4495	0
127	20250314	192700	244714385	4495	4495	4495	4495	0
128	20250314	192600	244714385	4495	4495	4495	4495	0
129	20250314	192500	244714385	4495	4495	4495	4495	0
130	20250314	192400	244714385	4495	4495	4495	4495	0
131	20250314	192300	244714385	4495	4495	4495	4495	0
132	20250314	192200	244714385	4495	4495	4495	4495	0
133	20250314	192100	244714385	4495	4495	4495	4495	0
134	20250314	192000	244714385	4495	4495	4495	4495	0
135	20250314	191900	244714385	4495	4495	4495	4495	0
136	20250314	191800	244714385	4495	4495	4495	4495	0
137	20250314	191700	244714385	4495	4495	4495	4495	0
138	20250314	191600	244714385	4495	4495	4495	4495	0
139	20250314	191500	244714385	4495	4495	4495	4495	0
140	20250314	191400	244714385	4495	4495	4495	4495	0
141	20250314	191300	244714385	4495	4495	4495	4495	0
142	20250314	191200	244714385	4495	4495	4495	4495	0
143	20250314	191100	244714385	4495	4495	4495	4495	0
144	20250314	191000	244714385	4495	4495	4495	4495	0
145	20250314	190900	244714385	4495	4495	4495	4495	0
146	20250314	190800	244714385	4495	4495	4495	4495	0
147	20250314	190700	244714385	4495	4495	4495	4495	0
148	20250314	190600	244714385	4495	4495	4495	4495	0
149	20250314	190500	244714385	4495	4495	4495	4495	0
150	20250314	190400	244714385	4495	4495	4495	4495	0
151	20250314	190300	244714385	4495	4495	4495	4495	0
152	20250314	190200	244714385	4495	4495	4495	4495	3534
153	20250314	190100	244714385	4495	4495	4495	4495	0
154	20250314	190000	244714385	4495	4495	4495	4495	0
155	20250314	185900	244714385	4495	4495	4495	4495	0
156	20250314	185800	244714385	4495	4495	4495	4495	0
157	20250314	185700	244714385	4495	4495	4495	4495	0
158	20250314	185600	244714385	4495	4495	4495	4495	0
159	20250314	185500	244714385	4495	4495	4495	4495	0
160	20250314	185400	244714385	4495	4495	4495	4495	0
161	20250314	185300	244714385	4495	4495	4495	4495	0
162	20250314	185200	244714385	4495	4495	4495	4495	0
163	20250314	185100	244714385	4495	4495	4495	4495	0
164	20250314	185000	244714385	4495	4495	4495	4495	0
165	20250314	184900	244714385	4495	4495	4495	4495	0
166	20250314	184800	244714385	4495	4495	4495	4495	0
167	20250314	184700	244714385	4495	4495	4495	4495	0
168	20250314	184600	244714385	4495	4495	4495	4495	0
169	20250314	184500	244714385	4495	4495	4495	4495	0
170	20250314	184400	244714385	4495	4495	4495	4495	0
171	20250314	184300	244714385	4495	4495	4495	4495	0
172	20250314	184200	244714385	4495	4495	4495	4495	0
173	20250314	184100	244714385	4495	4495	4495	4495	0
174	20250314	184000	244714385	4495	4495	4495	4495	0
175	20250314	183900	244714385	4495	4495	4495	4495	0
176	20250314	183800	244714385	4495	4495	4495	4495	0
177	20250314	183700	244714385	4495	4495	4495	4495	0
178	20250314	183600	244714385	4495	4495	4495	4495	0
179	20250314	183500	244714385	4495	4495	4495	4495	0
180	20250314	183400	244714385	4495	4495	4495	4495	0
181	20250314	183300	244714385	4495	4495	4495	4495	0
182	20250314	183200	244714385	4495	4495	4495	4495	3534
183	20250314	183100	244714385	4495	4495	4495	4495	0
184	20250314	183000	244714385	4495	4495	4495	4495	0
185	20250314	182900	244714385	4495	4495	4495	4495	0
186	20250314	182800	244714385	4495	4495	4495	4495	0
187	20250314	182700	244714385	4495	4495	4495	4495	0
188	20250314	182600	244714385	4495	4495	4495	4495	0
189	20250314	182500	244714385	4495	4495	4495	4495	0
190	20250314	182400	244714385	4495	4495	4495	4495	0
191	20250314	182300	244714385	4495	4495	4495	4495	0
192	20250314	182200	244714385	4495	4495	4495	4495	0
193	20250314	182100	244714385	4495	4495	4495	4495	0
194	20250314	182000	244714385	4495	4495	4495	4495	0
195	20250314	181900	244714385	4495	4495	4495	4495	0
196	20250314	181800	244714385	4495	4495	4495	4495	0
197	20250314	181700	244714385	4495	4495	4495	4495	0
198	20250314	181600	244714385	4495	4495	4495	4495	0
199	20250314	181500	244714385	4495	4495	4495	4495	0
200	20250314	181400	244714385	4495	4495	4495	4495	0
201	20250314	181300	244714385	4495	4495	4495	4495	0
202	20250314	181200	244714385	4495	4495	4495	4495	0
203	20250314	181100	244714385	4495	4495	4495	4495	0
204	20250314	181000	244714385	4495	4495	4495	4495	0
205	20250314	180900	244714385	4495	4495	4495	4495	0
206	20250314	180800	244714385	4495	4495	4495	4495	0
207	20250314	180700	244714385	4495	4495	4495	4495	0
208	20250314	180600	244714385	4495	4495	4495	4495	0
209	20250314	180500	244714385	4495	4495	4495	4495	0
210	20250314	180400	244714385	4495	4495	4495	4495	0
211	20250314	180300	244714385	4495	4495	4495	4495	0
212	20250314	180200	244714385	4495	4495	4495	4495	3534
213	20250314	180100	244714385	4495	4495	4495	4495	0
214	20250314	180000	244714385	4495	4495	4495	4495	0
215	20250314	175900	244714385	4495	4495	4495	4495	0
216	20250314	175800	244714385	4495	4495	4495	4495	0
217	20250314	175700	244714385	4495	4495	4495	4495	0
218	20250314	175600	244714385	4495	4495	4495	4495	0
219	20250314	175500	244714385	4495	4495	4495	4495	0
220	20250314	175400	244714385	4495	4495	4495	4495	0
221	20250314	175300	244714385	4495	4495	4495	4495	0
222	20250314	175200	244714385	4495	4495	4495	4495	0
223	20250314	175100	244714385	4495	4495	4495	4495	0
224	20250314	175000	244714385	4495	4495	4495	4495	0
225	20250314	174900	244714385	4495	4495	4495	4495	0
226	20250314	174800	244714385	4495	4495	4495	4495	0
227	20250314	174700	244714385	4495	4495	4495	4495	0
228	20250314	174600	244714385	4495	4495	4495	4495	0
229	20250314	174500	244714385	4495	4495	4495	4495	0
230	20250314	174400	244714385	4495	4495	4495	4495	0
231	20250314	174300	244714385	4495	4495	4495	4495	0
232	20250314	174200	244714385	4495	4495	4495	4495	0
233	20250314	174100	244714385	4495	4495	4495	4495	0
234	20250314	174000	244714385	4495	4495	4495	4495	0
235	20250314	173900	244714385	4495	4495	4495	4495	0
236	20250314	173800	244714385	4495	4495	4495	4495	0
237	20250314	173700	244714385	4495	4495	4495	4495	0
238	20250314	173600	244714385	4495	4495	4495	4495	0
239	20250314	173500	244714385	4495	4495	4495	4495	0
240	20250314	173400	244714385	4495	4495	4495	4495	0
241	20250314	173300	244714385	4495	4495	4495	4495	0
242	20250314	173200	244714385	4495	4495	4495	4495	3534
243	20250314	173100	244714385	4495	4495	4495	4495	0
244	20250314	173000	244714385	4495	4495	4495	4495	0
245	20250314	172900	244714385	4495	4495	4495	4495	0
246	20250314	172800	244714385	4495	4495	4495	4495	0
247	20250314	172700	244714385	4495	4495	4495	4495	0
248	20250314	172600	244714385	4495	4495	4495	4495	0
249	20250314	172500	244714385	4495	4495	4495	4495	0
250	20250314	172400	244714385	4495	4495	4495	4495	0
251	20250314	172300	244714385	4495	4495	4495	4495	0
252	20250314	172200	244714385	4495	4495	4495	4495	0
253	20250314	172100	244714385	4495	4495	4495	4495	0
254	20250314	172000	244714385	4495	4495	4495	4495	0
255	20250314	171900	244714385	4495	4495	4495	4495	0
256	20250314	171800	244714385	4495	4495	4495	4495	0
257	20250314	171700	244714385	4495	4495	4495	4495	0
258	20250314	171600	244714385	4495	4495	4495	4495	0
259	20250314	171500	244714385	4495	4495	4495	4495	0
260	20250314	171400	244714385	4495	4495	4495	4495	0
261	20250314	171300	244714385	4495	4495	4495	4495	0
262	20250314	171200	244714385	4495	4495	4495	4495	0
263	20250314	171100	244714385	4495	4495	4495	4495	0
264	20250314	171000	244714385	4495	4495	4495	4495	0
265	20250314	170900	244714385	4495	4495	4495	4495	0
266	20250314	170800	244714385	4495	4495	4495	4495	0
267	20250314	170700	244714385	4495	4495	4495	4495	0
268	20250314	170600	244714385	4495	4495	4495	4495	0
269	20250314	170500	244714385	4495	4495	4495	4495	0
270	20250314	170400	244714385	4495	4495	4495	4495	0
271	20250314	170300	244714385	4495	4495	4495	4495	0
272	20250314	170200	244714385	4495	4495	4495	4495	3534
273	20250314	170100	244714385	4495	4495	4495	4495	0
274	20250314	170000	244714385	4495	4495	4495	4495	0
275	20250314	165900	244714385	4495	4495	4495	4495	0
276	20250314	165800	244714385	4495	4495	4495	4495	0
277	20250314	165700	244714385	4495	4495	4495	4495	0
278	20250314	165600	244714385	4495	4495	4495	4495	0
279	20250314	165500	244714385	4495	4495	4495	4495	0
280	20250314	165400	244714385	4495	4495	4495	4495	0
281	20250314	165300	244714385	4495	4495	4495	4495	0
282	20250314	165200	244714385	4495	4495	4495	4495	0
283	20250314	165100	244714385	4495	4495	4495	4495	0
284	20250314	165000	244714385	4495	4495	4495	4495	0
285	20250314	164900	244714385	4495	4495	4495	4495	0
286	20250314	164800	244714385	4495	4495	4495	4495	0
287	20250314	164700	244714385	4495	4495	4495	4495	0
288	20250314	164600	244714385	4495	4495	4495	4495	0
289	20250314	164500	244714385	4495	4495	4495	4495	0
290	20250314	164400	244714385	4495	4495	4495	4495	0
291	20250314	164300	244714385	4495	4495	4495	4495	0
292	20250314	164200	244714385	4495	4495	4495	4495	0
293	20250314	164100	244714385	4495	4495	4495	4495	0
294	20250314	164000	244714385	4495	4495	4495	4495	0
295	20250314	163900	244714385	4495	4495	4495	4495	0
296	20250314	163800	244714385	4495	4495	4495	4495	0
297	20250314	163700	244714385	4495	4495	4495	4495	0
298	20250314	163600	244714385	4495	4495	4495	4495	0
299	20250314	163500	244714385	4495	4495	4495	4495	0
300	20250314	163400	244714385	4495	4495	4495	4495	0
301	20250314	163300	244714385	4495	4495	4495	4495	0
302	20250314	163200	244714385	4495	4495	4495	4495	3534
303	20250314	163100	244714385	4495	4495	4495	4495	0
304	20250314	163000	244714385	4495	4495	4495	4495	0
305	20250314	162900	244714385	4495	4495	4495	4495	0
306	20250314	162800	244714385	4495	4495	4495	4495	0
307	20250314	162700	244714385	4495	4495	4495	4495	0
308	20250314	162600	244714385	4495	4495	4495	4495	0
309	20250314	162500	244714385	4495	4495	4495	4495	0
310	20250314	162400	244714385	4495	4495	4495	4495	0
311	20250314	162300	244714385	4495	4495	4495	4495	0
312	20250314	162200	244714385	4495	4495	4495	4495	0
313	20250314	162100	244714385	4495	4495	4495	4495	0
314	20250314	162000	244714385	4495	4495	4495	4495	0
315	20250314	161900	244714385	4495	4495	4495	4495	0
316	20250314	161800	244714385	4495	4495	4495	4495	0
317	20250314	161700	244714385	4495	4495	4495	4495	0
318	20250314	161600	244714385	4495	4495	4495	4495	0
319	20250314	161500	244714385	4495	4495	4495	4495	0
320	20250314	161400	244714385	4495	4495	4495	4495	0
321	20250314	161300	244714385	4495	4495	4495	4495	0
322	20250314	161200	244714385	4495	4495	4495	4495	0
323	20250314	161100	244714385	4495	4495	4495	4495	0
324	20250314	161000	244714385	4495	4495	4495	4495	0
325	20250314	160900	244714385	4495	4495	4495	4495	0
326	20250314	160800	244714385	4495	4495	4495	4495	0
327	20250314	160700	244714385	4495	4495	4495	4495	0
328	20250314	160600	244714385	4495	4495	4495	4495	0
329	20250314	160500	244714385	4495	4495	4495	4495	0
330	20250314	160400	244714385	4495	4495	4495	4495	0
331	20250314	160300	244714385	4495	4495	4495	4495	0
332	20250314	160200	244714385	4495	4495	4495	4495	3534
333	20250314	160100	244714385	4495	4495	4495	4495	0
334	20250314	160000	244714385	4495	4495	4495	4495	0
335	20250314	155900	244714385	4495	4495	4495	4495	0
336	20250314	155800	244714385	4495	4495	4495	4495	0
337	20250314	155700	244714385	4495	4495	4495	4495	0
338	20250314	155600	244714385	4495	4495	4495	4495	0
339	20250314	155500	244714385	4495	4495	4495	4495	0
340	20250314	155400	244714385	4495	4495	4495	4495	0
341	20250314	155300	244714385	4495	4495	4495	4495	0
342	20250314	155200	244714385	4495	4495	4495	4495	0
343	20250314	155100	244714385	4495	4495	4495	4495	0
344	20250314	155000	244714385	4495	4495	4495	4495	0
345	20250314	154900	244714385	4495	4495	4495	4495	0
346	20250314	154800	244714385	4495	4495	4495	4495	0
347	20250314	154700	244714385	4495	4495	4495	4495	0
348	20250314	154600	244714385	4495	4495	4495	4495	0
349	20250314	154500	244714385	4495	4495	4495	4495	0
350	20250314	154400	244714385	4495	4495	4495	4495	0
351	20250314	154300	244714385	4495	4495	4495	4495	0
352	20250314	154200	244714385	4495	4495	4495	4495	0
353	20250314	154100	244714385	4495	4495	4495	4495	0
354	20250314	154000	244714385	4495	4495	4495	4495	0
355	20250314	153900	244714385	4495	4495	4495	4495	0
356	20250314	153800	244714385	4495	4495	4495	4495	0
357	20250314	153700	244714385	4495	4495	4495	4495	0
358	20250314	153600	244714385	4495	4495	4495	4495	0
359	20250314	153500	244714385	4495	4495	4495	4495	0
360	20250314	153400	244714385	4495	4495	4495	4495	0
361	20250314	153300	244714385	4495	4495	4495	4495	0
362	20250314	153200	244714385	4495	4495	4495	4495	3534
363	20250314	153100	244714385	4495	4495	4495	4495	0
364	20250314	153000	244714385	4495	4495	4495	4495	3534
365	20250314	152900	228829055	4480	4480	4480	4480	0
366	20250314	152800	228829055	4480	4480	4480	4480	0
367	20250314	152700	228829055	4480	4480	4480	4480	0
368	20250314	152600	228829055	4480	4480	4480	4480	0
369	20250314	152500	228829055	4480	4480	4480	4480	0
370	20250314	152400	228829055	4480	4480	4480	4480	0
371	20250314	152300	228829055	4480	4480	4480	4480	0
372	20250314	152200	228829055	4480	4480	4480	4480	0
373	20250314	152100	228829055	4480	4480	4480	4480	0
374	20250314	152000	228829055	4480	4480	4480	4480	0
375	20250314	151900	228829055	4480	4480	4480	4480	15
376	20250314	151800	228761855	4480	4480	4480	4480	9
377	20250314	151700	228721535	4480	4480	4480	4480	312
378	20250314	151600	227323775	4480	4480	4480	4480	1
379	20250314	151500	227319295	4470	4470	4470	4470	0
380	20250314	151400	227319295	4470	4470	4470	4470	195
381	20250314	151300	226447645	4480	4480	4480	4480	282
382	20250314	151200	225184285	4480	4480	4480	4480	0
383	20250314	151100	225184285	4480	4480	4480	4480	10
384	20250314	151000	225139485	4485	4485	4485	4485	0
385	20250314	150900	225139485	4485	4485	4485	4485	152
386	20250314	150800	224457765	4480	4475	4480	4475	888
387	20250314	150700	220482025	4475	4475	4475	4475	1
388	20250314	150600	220477550	4470	4470	4470	4470	629
389	20250314	150500	217665920	4470	4470	4470	4470	1
390	20250314	150400	217661450	4460	4460	4460	4460	0
391	20250314	150300	217661450	4460	4460	4460	4460	0
392	20250314	150200	217661450	4460	4460	4460	4460	231
393	20250314	150100	216631190	4470	4470	4470	4470	220
394	20250314	150000	215647790	4470	4470	4470	4470	200
395	20250314	145900	214753790	4470	4470	4470	4470	66
396	20250314	145800	214458770	4470	4470	4470	4470	0
397	20250314	145700	214458770	4470	4470	4470	4470	0
398	20250314	145600	214458770	4470	4470	4470	4470	1
399	20250314	145500	214454300	4465	4470	4470	4465	101
400	20250314	145400	214003330	4465	4465	4465	4465	216
401	20250314	145300	213038890	4460	4465	4465	4460	301
402	20250314	145200	211696420	4465	4465	4465	4465	0
403	20250314	145100	211696420	4465	4465	4465	4465	1
404	20250314	145000	211691955	4460	4460	4460	4460	0
405	20250314	144900	211691955	4460	4460	4460	4460	0
406	20250314	144800	211691955	4460	4460	4460	4460	20
407	20250314	144700	211602755	4465	4465	4465	4465	0
408	20250314	144600	211602755	4465	4465	4465	4465	4
409	20250314	144500	211584895	4460	4460	4460	4460	0
410	20250314	144400	211584895	4460	4460	4460	4460	0
411	20250314	144300	211584895	4460	4460	4460	4460	200
412	20250314	144200	210692895	4460	4460	4460	4460	295
413	20250314	144100	209377195	4465	4470	4470	4465	110
414	20250314	144000	208885545	4460	4460	4460	4460	456
415	20250314	143900	206851785	4470	4470	4470	4470	0
416	20250314	143800	206851785	4470	4470	4470	4470	1
417	20250314	143700	206847315	4460	4460	4460	4460	0
418	20250314	143600	206847315	4460	4460	4460	4460	446
419	20250314	143500	204858155	4455	4455	4455	4455	0
420	20250314	143400	204858155	4455	4455	4455	4455	1
421	20250314	143300	204853700	4455	4455	4455	4455	20
422	20250314	143200	204764600	4460	4460	4460	4460	0
423	20250314	143100	204764600	4460	4460	4460	4460	184
424	20250314	143000	203943960	4460	4460	4460	4460	100
425	20250314	142900	203497960	4460	4460	4460	4460	0
426	20250314	142800	203497960	4460	4460	4460	4460	40
427	20250314	142700	203319560	4460	4460	4460	4460	18
428	20250314	142600	203239280	4475	4475	4475	4475	0
429	20250314	142500	203239280	4475	4475	4475	4475	0
430	20250314	142400	203239280	4475	4475	4475	4475	0
431	20250314	142300	203239280	4475	4475	4475	4475	1
432	20250314	142200	203234805	4465	4465	4465	4465	0
433	20250314	142100	203234805	4465	4465	4465	4465	0
434	20250314	142000	203234805	4465	4465	4465	4465	0
435	20250314	141900	203234805	4465	4460	4465	4460	58
436	20250314	141800	202975975	4465	4465	4465	4465	0
437	20250314	141700	202975975	4465	4465	4465	4465	0
438	20250314	141600	202975975	4465	4465	4465	4465	4
439	20250314	141500	202958115	4465	4465	4465	4465	0
440	20250314	141400	202958115	4465	4465	4465	4465	676
441	20250314	141300	199939775	4465	4465	4465	4465	3
442	20250314	141200	199926380	4470	4480	4480	4470	457
443	20250314	141100	197883580	4470	4470	4470	4470	1895
444	20250314	141000	189412930	4480	4480	4480	4480	5
445	20250314	140900	189390530	4480	4480	4480	4480	0
446	20250314	140800	189390530	4480	4480	4480	4480	3
447	20250314	140700	189377090	4480	4480	4480	4480	25
448	20250314	140600	189265090	4480	4480	4480	4480	3
449	20250314	140500	189251650	4480	4470	4480	4470	75
450	20250314	140400	188916390	4480	4480	4480	4480	0
451	20250314	140300	188916390	4480	4480	4480	4480	0
452	20250314	140200	188916390	4480	4480	4480	4480	0
453	20250314	140100	188916390	4480	4480	4480	4480	0
454	20250314	140000	188916390	4480	4480	4480	4480	0
455	20250314	135900	188916390	4480	4480	4480	4480	3
456	20250314	135800	188902950	4480	4480	4480	4480	81
457	20250314	135700	188540070	4480	4480	4480	4480	0
458	20250314	135600	188540070	4480	4480	4480	4480	1
459	20250314	135500	188535590	4470	4470	4470	4470	7
460	20250314	135400	188504300	4470	4470	4470	4470	100
461	20250314	135300	188057300	4480	4480	4480	4480	0
462	20250314	135200	188057300	4480	4480	4480	4480	5
463	20250314	135100	188034900	4480	4480	4480	4480	0
464	20250314	135000	188034900	4480	4480	4480	4480	0
465	20250314	134900	188034900	4480	4480	4480	4480	3
466	20250314	134800	188021460	4480	4480	4480	4480	0
467	20250314	134700	188021460	4480	4480	4480	4480	0
468	20250314	134600	188021460	4480	4480	4480	4480	0
469	20250314	134500	188021460	4480	4480	4480	4480	40
470	20250314	134400	187842260	4480	4470	4480	4470	413
471	20250314	134300	185992800	4470	4470	4470	4470	42
472	20250314	134200	185805060	4470	4470	4470	4470	0
473	20250314	134100	185805060	4470	4470	4470	4470	0
474	20250314	134000	185805060	4470	4470	4470	4470	0
475	20250314	133900	185805060	4470	4470	4470	4470	0
476	20250314	133800	185805060	4470	4470	4470	4470	20
477	20250314	133700	185715660	4470	4470	4470	4470	0
478	20250314	133600	185715660	4470	4470	4470	4470	0
479	20250314	133500	185715660	4470	4470	4470	4470	0
480	20250314	133400	185715660	4470	4470	4470	4470	11
481	20250314	133300	185666490	4470	4470	4470	4470	3
482	20250314	133200	185653080	4470	4470	4470	4470	0
483	20250314	133100	185653080	4470	4470	4470	4470	0
484	20250314	133000	185653080	4470	4470	4470	4470	0
485	20250314	132900	185653080	4470	4470	4470	4470	0
486	20250314	132800	185653080	4470	4470	4470	4470	3
487	20250314	132700	185639670	4475	4475	4475	4475	0
488	20250314	132600	185639670	4475	4475	4475	4475	0
489	20250314	132500	185639670	4475	4475	4475	4475	0
490	20250314	132400	185639670	4475	4475	4475	4475	0
491	20250314	132300	185639670	4475	4470	4475	4470	100
492	20250314	132200	185192615	4470	4470	4470	4470	51
493	20250314	132100	184964645	4470	4470	4470	4470	0
494	20250314	132000	184964645	4470	4470	4470	4470	5
495	20250314	131900	184942295	4470	4470	4470	4470	0
496	20250314	131800	184942295	4470	4470	4470	4470	0
497	20250314	131700	184942295	4470	4470	4470	4470	0
498	20250314	131600	184942295	4470	4470	4470	4470	1
499	20250314	131500	184937825	4465	4465	4465	4465	115
500	20250314	131400	184424350	4465	4465	4465	4465	0
501	20250314	131300	184424350	4465	4465	4465	4465	0
502	20250314	131200	184424350	4465	4465	4465	4465	0
503	20250314	131100	184424350	4465	4450	4465	4450	26
504	20250314	131000	184308635	4465	4465	4465	4465	0
505	20250314	130900	184308635	4465	4450	4465	4450	772
506	20250314	130800	180862255	4460	4455	4460	4455	1586
507	20250314	130700	173795970	4450	4450	4450	4450	100
508	20250314	130600	173350970	4450	4450	4450	4450	0
509	20250314	130500	173350970	4450	4450	4450	4450	100
510	20250314	130400	172905970	4450	4450	4450	4450	300
511	20250314	130300	171570970	4450	4450	4450	4450	38
512	20250314	130200	171401870	4450	4450	4450	4450	43
513	20250314	130100	171210520	4450	4450	4450	4450	10
514	20250314	130000	171166020	4450	4450	4450	4450	20
515	20250314	125900	171077020	4450	4450	4450	4450	100
516	20250314	125800	170632020	4455	4455	4455	4455	0
517	20250314	125700	170632020	4455	4455	4455	4455	0
518	20250314	125600	170632020	4455	4455	4455	4455	0
519	20250314	125500	170632020	4455	4455	4455	4455	0
520	20250314	125400	170632020	4455	4455	4455	4455	0
521	20250314	125300	170632020	4455	4455	4455	4455	0
522	20250314	125200	170632020	4455	4455	4455	4455	3
523	20250314	125100	170618655	4455	4455	4455	4455	0
524	20250314	125000	170618655	4455	4455	4455	4455	0
525	20250314	124900	170618655	4455	4455	4455	4455	0
526	20250314	124800	170618655	4455	4455	4455	4455	0
527	20250314	124700	170618655	4455	4455	4455	4455	0
528	20250314	124600	170618655	4455	4450	4455	4450	21
529	20250314	124500	170525200	4450	4455	4455	4450	6
530	20250314	124400	170498495	4450	4450	4450	4450	5
531	20250314	124300	170476245	4450	4450	4450	4450	1
532	20250314	124200	170471795	4450	4450	4450	4450	0
533	20250314	124100	170471795	4450	4450	4450	4450	0
534	20250314	124000	170471795	4450	4450	4450	4450	0
535	20250314	123900	170471795	4450	4450	4450	4450	106
536	20250314	123800	170000095	4450	4450	4450	4450	0
537	20250314	123700	170000095	4450	4450	4450	4450	0
538	20250314	123600	170000095	4450	4450	4450	4450	0
539	20250314	123500	170000095	4450	4450	4450	4450	0
540	20250314	123400	170000095	4450	4450	4450	4450	0
541	20250314	123300	170000095	4450	4450	4450	4450	1
542	20250314	123200	169995645	4450	4450	4450	4450	0
543	20250314	123100	169995645	4450	4450	4450	4450	0
544	20250314	123000	169995645	4450	4450	4450	4450	0
545	20250314	122900	169995645	4450	4450	4450	4450	0
546	20250314	122800	169995645	4450	4450	4450	4450	0
547	20250314	122700	169995645	4450	4450	4450	4450	22
548	20250314	122600	169897745	4455	4455	4455	4455	0
549	20250314	122500	169897745	4455	4455	4455	4455	0
550	20250314	122400	169897745	4455	4455	4455	4455	0
551	20250314	122300	169897745	4455	4455	4455	4455	0
552	20250314	122200	169897745	4455	4455	4455	4455	3
553	20250314	122100	169884380	4455	4455	4455	4455	0
554	20250314	122000	169884380	4455	4455	4455	4455	13
555	20250314	121900	169826465	4455	4455	4455	4455	0
556	20250314	121800	169826465	4455	4455	4455	4455	224
557	20250314	121700	168828545	4450	4450	4450	4450	0
558	20250314	121600	168828545	4450	4450	4450	4450	0
559	20250314	121500	168828545	4450	4450	4450	4450	0
560	20250314	121400	168828545	4450	4450	4450	4450	0
561	20250314	121300	168828545	4450	4450	4450	4450	0
562	20250314	121200	168828545	4450	4450	4450	4450	0
563	20250314	121100	168828545	4450	4450	4450	4450	0
564	20250314	121000	168828545	4450	4450	4450	4450	1
565	20250314	120900	168824095	4450	4450	4450	4450	2
566	20250314	120800	168815195	4440	4440	4440	4440	161
567	20250314	120700	168100355	4450	4450	4450	4450	1
568	20250314	120600	168095905	4450	4450	4450	4450	1
569	20250314	120500	168091455	4450	4450	4450	4450	0
570	20250314	120400	168091455	4450	4450	4450	4450	200
571	20250314	120300	167201455	4450	4450	4450	4450	0
572	20250314	120200	167201455	4450	4450	4450	4450	36
573	20250314	120100	167041255	4450	4450	4450	4450	164
574	20250314	120000	166311455	4450	4450	4450	4450	0
575	20250314	115900	166311455	4450	4450	4450	4450	0
576	20250314	115800	166311455	4450	4450	4450	4450	0
577	20250314	115700	166311455	4450	4450	4450	4450	0
578	20250314	115600	166311455	4450	4450	4450	4450	0
579	20250314	115500	166311455	4450	4450	4450	4450	1
580	20250314	115400	166307005	4450	4450	4450	4450	0
581	20250314	115300	166307005	4450	4450	4450	4450	0
582	20250314	115200	166307005	4450	4450	4450	4450	0
583	20250314	115100	166307005	4450	4450	4450	4450	0
584	20250314	115000	166307005	4450	4450	4450	4450	0
585	20250314	114900	166307005	4450	4450	4450	4450	1
586	20250314	114800	166302555	4440	4440	4440	4440	609
587	20250314	114700	163598595	4425	4435	4435	4425	100
588	20250314	114600	163155410	4435	4435	4435	4435	95
589	20250314	114500	162734085	4440	4445	4445	4440	319
590	20250314	114400	161317140	4450	4450	4450	4450	0
591	20250314	114300	161317140	4450	4450	4450	4450	0
592	20250314	114200	161317140	4450	4450	4450	4450	0
593	20250314	114100	161317140	4450	4445	4450	4445	2
594	20250314	114000	161308245	4445	4445	4445	4445	185
595	20250314	113900	160485920	4440	4440	4440	4440	12
596	20250314	113800	160432640	4445	4440	4445	4440	1292
597	20250314	113700	154689725	4440	4435	4440	4435	5334
598	20250314	113600	131026650	4435	4435	4435	4435	1
599	20250314	113500	131022215	4425	4425	4425	4425	12
600	20250314	113400	130969115	4425	4425	4425	4425	31
601	20250314	113300	130831940	4425	4425	4425	4425	18
602	20250314	113200	130752290	4425	4425	4425	4425	1
603	20250314	113100	130747865	4435	4435	4435	4435	1
604	20250314	113000	130743430	4425	4425	4425	4425	0
605	20250314	112900	130743430	4425	4425	4425	4425	0
606	20250314	112800	130743430	4425	4425	4425	4425	50
607	20250314	112700	130522180	4435	4435	4435	4435	0
608	20250314	112600	130522180	4435	4435	4435	4435	5
609	20250314	112500	130500005	4435	4435	4435	4435	0
610	20250314	112400	130500005	4435	4435	4435	4435	0
611	20250314	112300	130500005	4435	4435	4435	4435	0
612	20250314	112200	130500005	4435	4435	4435	4435	0
613	20250314	112100	130500005	4435	4435	4435	4435	0
614	20250314	112000	130500005	4435	4435	4435	4435	0
615	20250314	111900	130500005	4435	4435	4435	4435	1
616	20250314	111800	130495570	4435	4435	4435	4435	1
617	20250314	111700	130491135	4435	4435	4435	4435	1
618	20250314	111600	130486700	4440	4425	4440	4425	253
619	20250314	111500	129363875	4425	4425	4425	4425	0
620	20250314	111400	129363875	4425	4425	4425	4425	0
621	20250314	111300	129363875	4425	4425	4425	4425	0
622	20250314	111200	129363875	4425	4425	4425	4425	0
623	20250314	111100	129363875	4425	4420	4425	4420	120
624	20250314	111000	128833470	4420	4420	4420	4420	142
625	20250314	110900	128205830	4420	4420	4420	4410	19
626	20250314	110800	128121980	4420	4420	4420	4420	5
627	20250314	110700	128099880	4410	4410	4410	4410	0
628	20250314	110600	128099880	4410	4410	4410	4410	0
629	20250314	110500	128099880	4410	4410	4410	4410	0
630	20250314	110400	128099880	4410	4410	4410	4410	0
631	20250314	110300	128099880	4410	4410	4410	4410	0
632	20250314	110200	128099880	4410	4410	4410	4410	0
633	20250314	110100	128099880	4410	4410	4410	4410	0
634	20250314	110000	128099880	4410	4410	4410	4410	0
635	20250314	105900	128099880	4410	4410	4420	4410	80
636	20250314	105800	127747020	4400	4400	4400	4400	0
637	20250314	105700	127747020	4400	4400	4400	4400	1000
638	20250314	105600	123347020	4400	4405	4405	4400	1000
639	20250314	105500	118946410	4400	4400	4400	4400	1010
640	20250314	105400	114502410	4400	4400	4400	4400	20
641	20250314	105300	114414410	4400	4400	4400	4400	0
642	20250314	105200	114414410	4400	4405	4405	4400	1000
643	20250314	105100	110013935	4405	4405	4405	4405	0
644	20250314	105000	110013935	4405	4405	4405	4405	0
645	20250314	104900	110013935	4405	4405	4405	4405	0
646	20250314	104800	110013935	4405	4405	4405	4405	0
647	20250314	104700	110013935	4405	4405	4405	4405	7
648	20250314	104600	109983100	4405	4405	4405	4405	0
649	20250314	104500	109983100	4405	4405	4405	4405	0
650	20250314	104400	109983100	4405	4405	4405	4405	0
651	20250314	104300	109983100	4405	4410	4410	4405	15
652	20250314	104200	109917000	4410	4410	4410	4405	108
653	20250314	104100	109440745	4410	4410	4410	4410	5
654	20250314	104000	109418695	4410	4410	4410	4410	41
655	20250314	103900	109237885	4410	4415	4415	4410	5
656	20250314	103800	109215815	4415	4415	4415	4415	6
657	20250314	103700	109189325	4390	4410	4425	4385	962
658	20250314	103600	104959395	4410	4410	4410	4410	100
659	20250314	103500	104518395	4425	4425	4425	4425	0
660	20250314	103400	104518395	4425	4425	4425	4425	0
661	20250314	103300	104518395	4425	4425	4425	4425	0
662	20250314	103200	104518395	4425	4425	4425	4425	0
663	20250314	103100	104518395	4425	4425	4425	4425	10
664	20250314	103000	104474145	4425	4425	4425	4425	0
665	20250314	102900	104474145	4425	4425	4425	4425	0
666	20250314	102800	104474145	4425	4425	4425	4425	1
667	20250314	102700	104469720	4425	4425	4425	4425	0
668	20250314	102600	104469720	4425	4430	4430	4410	3141
669	20250314	102500	90605085	4450	4450	4450	4450	0
670	20250314	102400	90605085	4450	4450	4450	4450	0
671	20250314	102300	90605085	4450	4450	4450	4450	0
672	20250314	102200	90605085	4450	4450	4450	4450	0
673	20250314	102100	90605085	4450	4450	4450	4450	0
674	20250314	102000	90605085	4450	4450	4450	4450	0
675	20250314	101900	90605085	4450	4450	4450	4450	5
676	20250314	101800	90582835	4450	4465	4465	4450	41
677	20250314	101700	90400370	4430	4450	4465	4430	2289
678	20250314	101600	80238500	4470	4455	4470	4455	134
679	20250314	101500	79641515	4470	4460	4470	4460	112
680	20250314	101400	79141975	4460	4465	4465	4460	118
681	20250314	101300	78615195	4470	4470	4470	4470	0
682	20250314	101200	78615195	4470	4470	4470	4470	16
683	20250314	101100	78543675	4465	4465	4465	4465	0
684	20250314	101000	78543675	4465	4465	4465	4465	0
685	20250314	100900	78543675	4465	4465	4465	4465	0
686	20250314	100800	78543675	4465	4460	4465	4460	144
687	20250314	100700	77900930	4450	4450	4450	4450	200
688	20250314	100600	77010930	4450	4450	4450	4450	1
689	20250314	100500	77006480	4450	4455	4455	4450	33
690	20250314	100400	76859625	4450	4450	4450	4450	0
691	20250314	100300	76859625	4450	4450	4450	4450	1
692	20250314	100200	76855175	4450	4450	4450	4450	0
693	20250314	100100	76855175	4450	4450	4450	4450	253
694	20250314	100000	75729325	4450	4450	4450	4450	351
695	20250314	095900	74167375	4450	4460	4460	4450	101
696	20250314	095800	73717915	4450	4450	4450	4450	0
697	20250314	095700	73717915	4450	4450	4450	4450	0
698	20250314	095600	73717915	4450	4450	4450	4450	0
699	20250314	095500	73717915	4450	4455	4455	4450	236
700	20250314	095400	72667535	4455	4455	4455	4455	20
701	20250314	095300	72578435	4460	4460	4460	4460	0
702	20250314	095200	72578435	4460	4460	4460	4460	100
703	20250314	095100	72132435	4465	4465	4465	4465	0
704	20250314	095000	72132435	4465	4465	4465	4465	7
705	20250314	094900	72101180	4465	4455	4465	4455	901
706	20250314	094800	68082085	4460	4460	4460	4460	0
707	20250314	094700	68082085	4460	4455	4460	4455	101
708	20250314	094600	67631630	4460	4460	4460	4460	0
709	20250314	094500	67631630	4460	4460	4460	4460	1
710	20250314	094400	67627170	4440	4440	4440	4440	10
711	20250314	094300	67582770	4445	4445	4445	4445	0
712	20250314	094200	67582770	4445	4445	4445	4445	220
713	20250314	094100	66604870	4445	4465	4465	4445	139
714	20250314	094000	65986895	4465	4465	4465	4465	0
715	20250314	093900	65986895	4465	4465	4465	4465	0
716	20250314	093800	65986895	4465	4460	4465	4460	500
717	20250314	093700	63755070	4440	4440	4440	4440	10
718	20250314	093600	63710670	4460	4460	4460	4460	0
719	20250314	093500	63710670	4460	4440	4460	4440	336
720	20250314	093400	62212190	4440	4440	4440	4440	100
721	20250314	093300	61768190	4460	4460	4460	4460	7
722	20250314	093200	61736970	4430	4430	4430	4430	0
723	20250314	093100	61736970	4430	4430	4430	4430	509
724	20250314	093000	59482100	4430	4430	4430	4430	0
725	20250314	092900	59482100	4430	4430	4430	4430	1
726	20250314	092800	59477670	4430	4430	4430	4430	0
727	20250314	092700	59477670	4430	4430	4430	4430	0
728	20250314	092600	59477670	4430	4430	4430	4430	237
729	20250314	092500	58427760	4430	4430	4430	4430	1009
730	20250314	092400	53957890	4430	4445	4445	4430	297
731	20250314	092300	52641880	4460	4460	4460	4460	0
732	20250314	092200	52641880	4460	4460	4460	4460	0
733	20250314	092100	52641880	4460	4455	4460	4455	100
734	20250314	092000	52196320	4455	4420	4455	4420	47
735	20250314	091900	51988215	4420	4420	4420	4420	30
736	20250314	091800	51855615	4420	4420	4420	4420	463
737	20250314	091700	49809155	4420	4445	4445	4420	1290
738	20250314	091600	44088510	4440	4430	4440	4430	632
739	20250314	091500	41282930	4435	4435	4435	4435	1
740	20250314	091400	41278495	4435	4430	4435	4430	17
741	20250314	091300	41203120	4430	4425	4430	4425	159
742	20250314	091200	40498780	4395	4440	4440	4310	3175
743	20250314	091100	26510795	4465	4465	4465	4465	0
744	20250314	091000	26510795	4465	4465	4465	4465	0
745	20250314	090900	26510795	4465	4460	4465	4460	1195
746	20250314	090800	21177365	4460	4450	4460	4450	1311
747	20250314	090700	15333410	4455	4455	4455	4455	195
748	20250314	090600	14464685	4455	4455	4455	4455	0
749	20250314	090500	14464685	4455	4455	4455	4455	23
750	20250314	090400	14362220	4455	4455	4455	4455	4
751	20250314	090300	14344400	4455	4445	4460	4445	477
752	20250314	090200	12221475	4415	4410	4450	4355	2158
753	20250314	090100	2760660	4410	4410	4410	4410	223
754	20250314	090000	1777230	4410	4410	4410	4410	403