KissMeData/263800/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	210400	139251447	4505	4505	4505	4505	458
3	20250314	210300	139251447	4505	4505	4505	4505	0
4	20250314	210200	139251447	4505	4505	4505	4505	0
5	20250314	210100	139251447	4505	4505	4505	4505	0
6	20250314	210000	139251447	4505	4505	4505	4505	0
7	20250314	205900	139251447	4505	4505	4505	4505	0
8	20250314	205800	139251447	4505	4505	4505	4505	0
9	20250314	205700	139251447	4505	4505	4505	4505	0
10	20250314	205600	139251447	4505	4505	4505	4505	0
11	20250314	205500	139251447	4505	4505	4505	4505	0
12	20250314	205400	139251447	4505	4505	4505	4505	0
13	20250314	205300	139251447	4505	4505	4505	4505	0
14	20250314	205200	139251447	4505	4505	4505	4505	0
15	20250314	205100	139251447	4505	4505	4505	4505	0
16	20250314	205000	139251447	4505	4505	4505	4505	0
17	20250314	204900	139251447	4505	4505	4505	4505	0
18	20250314	204800	139251447	4505	4505	4505	4505	0
19	20250314	204700	139251447	4505	4505	4505	4505	0
20	20250314	204600	139251447	4505	4505	4505	4505	0
21	20250314	204500	139251447	4505	4505	4505	4505	0
22	20250314	204400	139251447	4505	4505	4505	4505	0
23	20250314	204300	139251447	4505	4505	4505	4505	0
24	20250314	204200	139251447	4505	4505	4505	4505	0
25	20250314	204100	139251447	4505	4505	4505	4505	0
26	20250314	204000	139251447	4505	4505	4505	4505	0
27	20250314	203900	139251447	4505	4505	4505	4505	0
28	20250314	203800	139251447	4505	4505	4505	4505	0
29	20250314	203700	139251447	4505	4505	4505	4505	0
30	20250314	203600	139251447	4505	4505	4505	4505	0
31	20250314	203500	139251447	4505	4505	4505	4505	0
32	20250314	203400	139251447	4505	4505	4505	4505	458
33	20250314	203300	139251447	4505	4505	4505	4505	0
34	20250314	203200	139251447	4505	4505	4505	4505	0
35	20250314	203100	139251447	4505	4505	4505	4505	0
36	20250314	203000	139251447	4505	4505	4505	4505	0
37	20250314	202900	139251447	4505	4505	4505	4505	0
38	20250314	202800	139251447	4505	4505	4505	4505	0
39	20250314	202700	139251447	4505	4505	4505	4505	0
40	20250314	202600	139251447	4505	4505	4505	4505	0
41	20250314	202500	139251447	4505	4505	4505	4505	0
42	20250314	202400	139251447	4505	4505	4505	4505	0
43	20250314	202300	139251447	4505	4505	4505	4505	0
44	20250314	202200	139251447	4505	4505	4505	4505	0
45	20250314	202100	139251447	4505	4505	4505	4505	0
46	20250314	202000	139251447	4505	4505	4505	4505	0
47	20250314	201900	139251447	4505	4505	4505	4505	0
48	20250314	201800	139251447	4505	4505	4505	4505	0
49	20250314	201700	139251447	4505	4505	4505	4505	0
50	20250314	201600	139251447	4505	4505	4505	4505	0
51	20250314	201500	139251447	4505	4505	4505	4505	0
52	20250314	201400	139251447	4505	4505	4505	4505	0
53	20250314	201300	139251447	4505	4505	4505	4505	0
54	20250314	201200	139251447	4505	4505	4505	4505	0
55	20250314	201100	139251447	4505	4505	4505	4505	0
56	20250314	201000	139251447	4505	4505	4505	4505	0
57	20250314	200900	139251447	4505	4505	4505	4505	0
58	20250314	200800	139251447	4505	4505	4505	4505	0
59	20250314	200700	139251447	4505	4505	4505	4505	0
60	20250314	200600	139251447	4505	4505	4505	4505	0
61	20250314	200500	139251447	4505	4505	4505	4505	0
62	20250314	200400	139251447	4505	4505	4505	4505	458
63	20250314	200300	139251447	4505	4505	4505	4505	0
64	20250314	200200	139251447	4505	4505	4505	4505	0
65	20250314	200100	139251447	4505	4505	4505	4505	0
66	20250314	200000	139251447	4505	4505	4505	4505	0
67	20250314	195900	139251447	4505	4505	4505	4505	0
68	20250314	195800	139251447	4505	4505	4505	4505	0
69	20250314	195700	139251447	4505	4505	4505	4505	0
70	20250314	195600	139251447	4505	4505	4505	4505	0
71	20250314	195500	139251447	4505	4505	4505	4505	0
72	20250314	195400	139251447	4505	4505	4505	4505	0
73	20250314	195300	139251447	4505	4505	4505	4505	0
74	20250314	195200	139251447	4505	4505	4505	4505	0
75	20250314	195100	139251447	4505	4505	4505	4505	0
76	20250314	195000	139251447	4505	4505	4505	4505	0
77	20250314	194900	139251447	4505	4505	4505	4505	0
78	20250314	194800	139251447	4505	4505	4505	4505	0
79	20250314	194700	139251447	4505	4505	4505	4505	0
80	20250314	194600	139251447	4505	4505	4505	4505	0
81	20250314	194500	139251447	4505	4505	4505	4505	0
82	20250314	194400	139251447	4505	4505	4505	4505	0
83	20250314	194300	139251447	4505	4505	4505	4505	0
84	20250314	194200	139251447	4505	4505	4505	4505	0
85	20250314	194100	139251447	4505	4505	4505	4505	0
86	20250314	194000	139251447	4505	4505	4505	4505	0
87	20250314	193900	139251447	4505	4505	4505	4505	0
88	20250314	193800	139251447	4505	4505	4505	4505	0
89	20250314	193700	139251447	4505	4505	4505	4505	0
90	20250314	193600	139251447	4505	4505	4505	4505	0
91	20250314	193500	139251447	4505	4505	4505	4505	0
92	20250314	193400	139251447	4505	4505	4505	4505	458
93	20250314	193300	139251447	4505	4505	4505	4505	0
94	20250314	193200	139251447	4505	4505	4505	4505	0
95	20250314	193100	139251447	4505	4505	4505	4505	0
96	20250314	193000	139251447	4505	4505	4505	4505	0
97	20250314	192900	139251447	4505	4505	4505	4505	0
98	20250314	192800	139251447	4505	4505	4505	4505	0
99	20250314	192700	139251447	4505	4505	4505	4505	0
100	20250314	192600	139251447	4505	4505	4505	4505	0
101	20250314	192500	139251447	4505	4505	4505	4505	0
102	20250314	192400	139251447	4505	4505	4505	4505	0
103	20250314	192300	139251447	4505	4505	4505	4505	0
104	20250314	192200	139251447	4505	4505	4505	4505	0
105	20250314	192100	139251447	4505	4505	4505	4505	0
106	20250314	192000	139251447	4505	4505	4505	4505	0
107	20250314	191900	139251447	4505	4505	4505	4505	0
108	20250314	191800	139251447	4505	4505	4505	4505	0
109	20250314	191700	139251447	4505	4505	4505	4505	0
110	20250314	191600	139251447	4505	4505	4505	4505	0
111	20250314	191500	139251447	4505	4505	4505	4505	0
112	20250314	191400	139251447	4505	4505	4505	4505	0
113	20250314	191300	139251447	4505	4505	4505	4505	0
114	20250314	191200	139251447	4505	4505	4505	4505	0
115	20250314	191100	139251447	4505	4505	4505	4505	0
116	20250314	191000	139251447	4505	4505	4505	4505	0
117	20250314	190900	139251447	4505	4505	4505	4505	0
118	20250314	190800	139251447	4505	4505	4505	4505	0
119	20250314	190700	139251447	4505	4505	4505	4505	0
120	20250314	190600	139251447	4505	4505	4505	4505	0
121	20250314	190500	139251447	4505	4505	4505	4505	0
122	20250314	190400	139251447	4505	4505	4505	4505	458
123	20250314	190300	139251447	4505	4505	4505	4505	0
124	20250314	190200	139251447	4505	4505	4505	4505	0
125	20250314	190100	139251447	4505	4505	4505	4505	0
126	20250314	190000	139251447	4505	4505	4505	4505	0
127	20250314	185900	139251447	4505	4505	4505	4505	0
128	20250314	185800	139251447	4505	4505	4505	4505	0
129	20250314	185700	139251447	4505	4505	4505	4505	0
130	20250314	185600	139251447	4505	4505	4505	4505	0
131	20250314	185500	139251447	4505	4505	4505	4505	0
132	20250314	185400	139251447	4505	4505	4505	4505	0
133	20250314	185300	139251447	4505	4505	4505	4505	0
134	20250314	185200	139251447	4505	4505	4505	4505	0
135	20250314	185100	139251447	4505	4505	4505	4505	0
136	20250314	185000	139251447	4505	4505	4505	4505	0
137	20250314	184900	139251447	4505	4505	4505	4505	0
138	20250314	184800	139251447	4505	4505	4505	4505	0
139	20250314	184700	139251447	4505	4505	4505	4505	0
140	20250314	184600	139251447	4505	4505	4505	4505	0
141	20250314	184500	139251447	4505	4505	4505	4505	0
142	20250314	184400	139251447	4505	4505	4505	4505	0
143	20250314	184300	139251447	4505	4505	4505	4505	0
144	20250314	184200	139251447	4505	4505	4505	4505	0
145	20250314	184100	139251447	4505	4505	4505	4505	0
146	20250314	184000	139251447	4505	4505	4505	4505	0
147	20250314	183900	139251447	4505	4505	4505	4505	0
148	20250314	183800	139251447	4505	4505	4505	4505	0
149	20250314	183700	139251447	4505	4505	4505	4505	0
150	20250314	183600	139251447	4505	4505	4505	4505	0
151	20250314	183500	139251447	4505	4505	4505	4505	0
152	20250314	183400	139251447	4505	4505	4505	4505	458
153	20250314	183300	139251447	4505	4505	4505	4505	0
154	20250314	183200	139251447	4505	4505	4505	4505	0
155	20250314	183100	139251447	4505	4505	4505	4505	0
156	20250314	183000	139251447	4505	4505	4505	4505	0
157	20250314	182900	139251447	4505	4505	4505	4505	0
158	20250314	182800	139251447	4505	4505	4505	4505	0
159	20250314	182700	139251447	4505	4505	4505	4505	0
160	20250314	182600	139251447	4505	4505	4505	4505	0
161	20250314	182500	139251447	4505	4505	4505	4505	0
162	20250314	182400	139251447	4505	4505	4505	4505	0
163	20250314	182300	139251447	4505	4505	4505	4505	0
164	20250314	182200	139251447	4505	4505	4505	4505	0
165	20250314	182100	139251447	4505	4505	4505	4505	0
166	20250314	182000	139251447	4505	4505	4505	4505	0
167	20250314	181900	139251447	4505	4505	4505	4505	0
168	20250314	181800	139251447	4505	4505	4505	4505	0
169	20250314	181700	139251447	4505	4505	4505	4505	0
170	20250314	181600	139251447	4505	4505	4505	4505	0
171	20250314	181500	139251447	4505	4505	4505	4505	0
172	20250314	181400	139251447	4505	4505	4505	4505	0
173	20250314	181300	139251447	4505	4505	4505	4505	0
174	20250314	181200	139251447	4505	4505	4505	4505	0
175	20250314	181100	139251447	4505	4505	4505	4505	0
176	20250314	181000	139251447	4505	4505	4505	4505	0
177	20250314	180900	139251447	4505	4505	4505	4505	0
178	20250314	180800	139251447	4505	4505	4505	4505	0
179	20250314	180700	139251447	4505	4505	4505	4505	0
180	20250314	180600	139251447	4505	4505	4505	4505	0
181	20250314	180500	139251447	4505	4505	4505	4505	0
182	20250314	180400	139251447	4505	4505	4505	4505	458
183	20250314	180300	139251447	4505	4505	4505	4505	0
184	20250314	180200	139251447	4505	4505	4505	4505	0
185	20250314	180100	139251447	4505	4505	4505	4505	0
186	20250314	180000	139251447	4505	4505	4505	4505	0
187	20250314	175900	139251447	4505	4505	4505	4505	0
188	20250314	175800	139251447	4505	4505	4505	4505	0
189	20250314	175700	139251447	4505	4505	4505	4505	0
190	20250314	175600	139251447	4505	4505	4505	4505	0
191	20250314	175500	139251447	4505	4505	4505	4505	0
192	20250314	175400	139251447	4505	4505	4505	4505	0
193	20250314	175300	139251447	4505	4505	4505	4505	0
194	20250314	175200	139251447	4505	4505	4505	4505	0
195	20250314	175100	139251447	4505	4505	4505	4505	0
196	20250314	175000	139251447	4505	4505	4505	4505	0
197	20250314	174900	139251447	4505	4505	4505	4505	0
198	20250314	174800	139251447	4505	4505	4505	4505	0
199	20250314	174700	139251447	4505	4505	4505	4505	0
200	20250314	174600	139251447	4505	4505	4505	4505	0
201	20250314	174500	139251447	4505	4505	4505	4505	0
202	20250314	174400	139251447	4505	4505	4505	4505	0
203	20250314	174300	139251447	4505	4505	4505	4505	0
204	20250314	174200	139251447	4505	4505	4505	4505	0
205	20250314	174100	139251447	4505	4505	4505	4505	0
206	20250314	174000	139251447	4505	4505	4505	4505	0
207	20250314	173900	139251447	4505	4505	4505	4505	0
208	20250314	173800	139251447	4505	4505	4505	4505	0
209	20250314	173700	139251447	4505	4505	4505	4505	0
210	20250314	173600	139251447	4505	4505	4505	4505	0
211	20250314	173500	139251447	4505	4505	4505	4505	0
212	20250314	173400	139251447	4505	4505	4505	4505	458
213	20250314	173300	139251447	4505	4505	4505	4505	0
214	20250314	173200	139251447	4505	4505	4505	4505	0
215	20250314	173100	139251447	4505	4505	4505	4505	0
216	20250314	173000	139251447	4505	4505	4505	4505	0
217	20250314	172900	139251447	4505	4505	4505	4505	0
218	20250314	172800	139251447	4505	4505	4505	4505	0
219	20250314	172700	139251447	4505	4505	4505	4505	0
220	20250314	172600	139251447	4505	4505	4505	4505	0
221	20250314	172500	139251447	4505	4505	4505	4505	0
222	20250314	172400	139251447	4505	4505	4505	4505	0
223	20250314	172300	139251447	4505	4505	4505	4505	0
224	20250314	172200	139251447	4505	4505	4505	4505	0
225	20250314	172100	139251447	4505	4505	4505	4505	0
226	20250314	172000	139251447	4505	4505	4505	4505	0
227	20250314	171900	139251447	4505	4505	4505	4505	0
228	20250314	171800	139251447	4505	4505	4505	4505	0
229	20250314	171700	139251447	4505	4505	4505	4505	0
230	20250314	171600	139251447	4505	4505	4505	4505	0
231	20250314	171500	139251447	4505	4505	4505	4505	0
232	20250314	171400	139251447	4505	4505	4505	4505	0
233	20250314	171300	139251447	4505	4505	4505	4505	0
234	20250314	171200	139251447	4505	4505	4505	4505	0
235	20250314	171100	139251447	4505	4505	4505	4505	0
236	20250314	171000	139251447	4505	4505	4505	4505	0
237	20250314	170900	139251447	4505	4505	4505	4505	0
238	20250314	170800	139251447	4505	4505	4505	4505	0
239	20250314	170700	139251447	4505	4505	4505	4505	0
240	20250314	170600	139251447	4505	4505	4505	4505	0
241	20250314	170500	139251447	4505	4505	4505	4505	0
242	20250314	170400	139251447	4505	4505	4505	4505	458
243	20250314	170300	139251447	4505	4505	4505	4505	0
244	20250314	170200	139251447	4505	4505	4505	4505	0
245	20250314	170100	139251447	4505	4505	4505	4505	0
246	20250314	170000	139251447	4505	4505	4505	4505	0
247	20250314	165900	139251447	4505	4505	4505	4505	0
248	20250314	165800	139251447	4505	4505	4505	4505	0
249	20250314	165700	139251447	4505	4505	4505	4505	0
250	20250314	165600	139251447	4505	4505	4505	4505	0
251	20250314	165500	139251447	4505	4505	4505	4505	0
252	20250314	165400	139251447	4505	4505	4505	4505	0
253	20250314	165300	139251447	4505	4505	4505	4505	0
254	20250314	165200	139251447	4505	4505	4505	4505	0
255	20250314	165100	139251447	4505	4505	4505	4505	0
256	20250314	165000	139251447	4505	4505	4505	4505	0
257	20250314	164900	139251447	4505	4505	4505	4505	0
258	20250314	164800	139251447	4505	4505	4505	4505	0
259	20250314	164700	139251447	4505	4505	4505	4505	0
260	20250314	164600	139251447	4505	4505	4505	4505	0
261	20250314	164500	139251447	4505	4505	4505	4505	0
262	20250314	164400	139251447	4505	4505	4505	4505	0
263	20250314	164300	139251447	4505	4505	4505	4505	0
264	20250314	164200	139251447	4505	4505	4505	4505	0
265	20250314	164100	139251447	4505	4505	4505	4505	0
266	20250314	164000	139251447	4505	4505	4505	4505	0
267	20250314	163900	139251447	4505	4505	4505	4505	0
268	20250314	163800	139251447	4505	4505	4505	4505	0
269	20250314	163700	139251447	4505	4505	4505	4505	0
270	20250314	163600	139251447	4505	4505	4505	4505	0
271	20250314	163500	139251447	4505	4505	4505	4505	0
272	20250314	163400	139251447	4505	4505	4505	4505	458
273	20250314	163300	139251447	4505	4505	4505	4505	0
274	20250314	163200	139251447	4505	4505	4505	4505	0
275	20250314	163100	139251447	4505	4505	4505	4505	0
276	20250314	163000	139251447	4505	4505	4505	4505	0
277	20250314	162900	139251447	4505	4505	4505	4505	0
278	20250314	162800	139251447	4505	4505	4505	4505	0
279	20250314	162700	139251447	4505	4505	4505	4505	0
280	20250314	162600	139251447	4505	4505	4505	4505	0
281	20250314	162500	139251447	4505	4505	4505	4505	0
282	20250314	162400	139251447	4505	4505	4505	4505	0
283	20250314	162300	139251447	4505	4505	4505	4505	0
284	20250314	162200	139251447	4505	4505	4505	4505	0
285	20250314	162100	139251447	4505	4505	4505	4505	0
286	20250314	162000	139251447	4505	4505	4505	4505	0
287	20250314	161900	139251447	4505	4505	4505	4505	0
288	20250314	161800	139251447	4505	4505	4505	4505	0
289	20250314	161700	139251447	4505	4505	4505	4505	0
290	20250314	161600	139251447	4505	4505	4505	4505	0
291	20250314	161500	139251447	4505	4505	4505	4505	0
292	20250314	161400	139251447	4505	4505	4505	4505	0
293	20250314	161300	139251447	4505	4505	4505	4505	0
294	20250314	161200	139251447	4505	4505	4505	4505	0
295	20250314	161100	139251447	4505	4505	4505	4505	0
296	20250314	161000	139251447	4505	4505	4505	4505	0
297	20250314	160900	139251447	4505	4505	4505	4505	0
298	20250314	160800	139251447	4505	4505	4505	4505	0
299	20250314	160700	139251447	4505	4505	4505	4505	0
300	20250314	160600	139251447	4505	4505	4505	4505	0
301	20250314	160500	139251447	4505	4505	4505	4505	0
302	20250314	160400	139251447	4505	4505	4505	4505	458
303	20250314	160300	139251447	4505	4505	4505	4505	0
304	20250314	160200	139251447	4505	4505	4505	4505	0
305	20250314	160100	139251447	4505	4505	4505	4505	0
306	20250314	160000	139251447	4505	4505	4505	4505	0
307	20250314	155900	139251447	4505	4505	4505	4505	0
308	20250314	155800	139251447	4505	4505	4505	4505	0
309	20250314	155700	139251447	4505	4505	4505	4505	0
310	20250314	155600	139251447	4505	4505	4505	4505	0
311	20250314	155500	139251447	4505	4505	4505	4505	0
312	20250314	155400	139251447	4505	4505	4505	4505	0
313	20250314	155300	139251447	4505	4505	4505	4505	0
314	20250314	155200	139251447	4505	4505	4505	4505	0
315	20250314	155100	139251447	4505	4505	4505	4505	0
316	20250314	155000	139251447	4505	4505	4505	4505	0
317	20250314	154900	139251447	4505	4505	4505	4505	0
318	20250314	154800	139251447	4505	4505	4505	4505	0
319	20250314	154700	139251447	4505	4505	4505	4505	0
320	20250314	154600	139251447	4505	4505	4505	4505	0
321	20250314	154500	139251447	4505	4505	4505	4505	0
322	20250314	154400	139251447	4505	4505	4505	4505	0
323	20250314	154300	139251447	4505	4505	4505	4505	0
324	20250314	154200	139251447	4505	4505	4505	4505	0
325	20250314	154100	139251447	4505	4505	4505	4505	0
326	20250314	154000	139251447	4505	4505	4505	4505	0
327	20250314	153900	139251447	4505	4505	4505	4505	0
328	20250314	153800	139251447	4505	4505	4505	4505	0
329	20250314	153700	139251447	4505	4505	4505	4505	0
330	20250314	153600	139251447	4505	4505	4505	4505	0
331	20250314	153500	139251447	4505	4505	4505	4505	0
332	20250314	153400	139251447	4505	4505	4505	4505	458
333	20250314	153300	139251447	4505	4505	4505	4505	0
334	20250314	153200	139251447	4505	4505	4505	4505	0
335	20250314	153100	139251447	4505	4505	4505	4505	0
336	20250314	153000	139251447	4505	4505	4505	4505	458
337	20250314	152900	137188157	4505	4505	4505	4505	0
338	20250314	152800	137188157	4505	4505	4505	4505	0
339	20250314	152700	137188157	4505	4505	4505	4505	0
340	20250314	152600	137188157	4505	4505	4505	4505	0
341	20250314	152500	137188157	4505	4505	4505	4505	0
342	20250314	152400	137188157	4505	4505	4505	4505	0
343	20250314	152300	137188157	4505	4505	4505	4505	0
344	20250314	152200	137188157	4505	4505	4505	4505	0
345	20250314	152100	137188157	4505	4505	4505	4505	0
346	20250314	152000	137188157	4505	4505	4505	4505	0
347	20250314	151900	137188157	4505	4505	4505	4505	36
348	20250314	151800	137025977	4500	4500	4500	4485	249
349	20250314	151700	135906647	4500	4500	4500	4500	0
350	20250314	151600	135906647	4500	4500	4500	4500	39
351	20250314	151500	135731147	4500	4485	4500	4485	291
352	20250314	151400	134425997	4505	4505	4505	4505	28
353	20250314	151300	134299857	4505	4505	4505	4500	14
354	20250314	151200	134236797	4510	4510	4510	4510	0
355	20250314	151100	134236797	4510	4510	4510	4510	38
356	20250314	151000	134065417	4500	4500	4500	4500	0
357	20250314	150900	134065417	4500	4500	4500	4500	10
358	20250314	150800	134020417	4485	4485	4485	4485	0
359	20250314	150700	134020417	4485	4510	4510	4485	404
360	20250314	150600	132202187	4500	4505	4510	4500	71
361	20250314	150500	131882382	4500	4500	4500	4500	106
362	20250314	150400	131405382	4490	4490	4490	4490	0
363	20250314	150300	131405382	4490	4490	4490	4490	233
364	20250314	150200	130359212	4490	4490	4490	4490	0
365	20250314	150100	130359212	4490	4490	4490	4490	0
366	20250314	150000	130359212	4490	4490	4490	4490	24
367	20250314	145900	130251452	4480	4480	4480	4480	0
368	20250314	145800	130251452	4480	4480	4480	4480	82
369	20250314	145700	129884092	4480	4480	4480	4480	18
370	20250314	145600	129803452	4480	4480	4480	4480	10
371	20250314	145500	129758652	4490	4490	4490	4490	24
372	20250314	145400	129650892	4490	4490	4490	4490	0
373	20250314	145300	129650892	4490	4490	4490	4490	0
374	20250314	145200	129650892	4490	4490	4490	4490	0
375	20250314	145100	129650892	4490	4490	4490	4470	4
376	20250314	145000	129632952	4490	4490	4490	4490	0
377	20250314	144900	129632952	4490	4490	4490	4490	0
378	20250314	144800	129632952	4490	4490	4490	4490	0
379	20250314	144700	129632952	4490	4490	4490	4490	0
380	20250314	144600	129632952	4490	4470	4490	4465	1098
381	20250314	144500	124729887	4470	4470	4470	4470	509
382	20250314	144400	122454657	4465	4465	4465	4465	0
383	20250314	144300	122454657	4465	4465	4465	4465	0
384	20250314	144200	122454657	4465	4465	4465	4465	1
385	20250314	144100	122450192	4500	4490	4500	4465	501
386	20250314	144000	120205217	4500	4500	4500	4500	0
387	20250314	143900	120205217	4500	4500	4500	4500	708
388	20250314	143800	117019217	4505	4505	4505	4505	0
389	20250314	143700	117019217	4505	4505	4505	4505	0
390	20250314	143600	117019217	4505	4505	4505	4505	0
391	20250314	143500	117019217	4505	4505	4505	4505	0
392	20250314	143400	117019217	4505	4505	4505	4505	0
393	20250314	143300	117019217	4505	4505	4505	4505	2
394	20250314	143200	117010207	4505	4505	4505	4505	40
395	20250314	143100	116830007	4500	4500	4500	4500	0
396	20250314	143000	116830007	4500	4500	4500	4500	0
397	20250314	142900	116830007	4500	4500	4500	4500	0
398	20250314	142800	116830007	4500	4500	4500	4500	10
399	20250314	142700	116785007	4510	4510	4510	4510	0
400	20250314	142600	116785007	4510	4505	4510	4505	12
401	20250314	142500	116730892	4505	4505	4505	4505	0
402	20250314	142400	116730892	4505	4505	4505	4505	0
403	20250314	142300	116730892	4505	4505	4505	4505	0
404	20250314	142200	116730892	4505	4505	4505	4505	0
405	20250314	142100	116730892	4505	4505	4505	4505	0
406	20250314	142000	116730892	4505	4505	4505	4505	0
407	20250314	141900	116730892	4505	4505	4505	4505	0
408	20250314	141800	116730892	4505	4505	4505	4505	0
409	20250314	141700	116730892	4505	4505	4505	4505	149
410	20250314	141600	116059647	4505	4505	4505	4505	0
411	20250314	141500	116059647	4505	4505	4505	4505	0
412	20250314	141400	116059647	4505	4505	4505	4505	4
413	20250314	141300	116041627	4500	4500	4500	4500	0
414	20250314	141200	116041627	4500	4500	4500	4500	0
415	20250314	141100	116041627	4500	4500	4500	4500	0
416	20250314	141000	116041627	4500	4500	4500	4500	0
417	20250314	140900	116041627	4500	4500	4500	4500	139
418	20250314	140800	115416127	4505	4505	4505	4505	0
419	20250314	140700	115416127	4505	4505	4505	4505	0
420	20250314	140600	115416127	4505	4505	4505	4505	5
421	20250314	140500	115393602	4505	4505	4505	4505	0
422	20250314	140400	115393602	4505	4505	4505	4505	160
423	20250314	140300	114672802	4505	4505	4505	4505	0
424	20250314	140200	114672802	4505	4505	4505	4505	0
425	20250314	140100	114672802	4505	4505	4505	4505	0
426	20250314	140000	114672802	4505	4505	4505	4505	129
427	20250314	135900	114091657	4500	4500	4500	4500	5
428	20250314	135800	114069157	4500	4500	4500	4500	0
429	20250314	135700	114069157	4500	4500	4500	4500	0
430	20250314	135600	114069157	4500	4500	4500	4500	0
431	20250314	135500	114069157	4500	4500	4500	4500	0
432	20250314	135400	114069157	4500	4500	4500	4500	0
433	20250314	135300	114069157	4500	4500	4500	4500	6
434	20250314	135200	114042157	4500	4500	4500	4500	0
435	20250314	135100	114042157	4500	4500	4500	4500	183
436	20250314	135000	113218657	4500	4500	4500	4500	0
437	20250314	134900	113218657	4500	4500	4500	4500	101
438	20250314	134800	112764157	4500	4500	4500	4500	0
439	20250314	134700	112764157	4500	4500	4500	4500	0
440	20250314	134600	112764157	4500	4500	4500	4500	2
441	20250314	134500	112755157	4500	4500	4500	4500	1000
442	20250314	134400	108255157	4500	4500	4500	4500	0
443	20250314	134300	108255157	4500	4500	4500	4500	0
444	20250314	134200	108255157	4500	4500	4500	4500	0
445	20250314	134100	108255157	4500	4500	4500	4500	0
446	20250314	134000	108255157	4500	4500	4500	4500	0
447	20250314	133900	108255157	4500	4500	4500	4500	0
448	20250314	133800	108255157	4500	4500	4500	4500	0
449	20250314	133700	108255157	4500	4500	4500	4500	0
450	20250314	133600	108255157	4500	4500	4500	4500	0
451	20250314	133500	108255157	4500	4500	4500	4500	0
452	20250314	133400	108255157	4500	4500	4500	4500	0
453	20250314	133300	108255157	4500	4500	4500	4500	0
454	20250314	133200	108255157	4500	4500	4500	4500	0
455	20250314	133100	108255157	4500	4500	4500	4500	67
456	20250314	133000	107953657	4500	4500	4500	4500	30
457	20250314	132900	107818657	4500	4500	4500	4500	0
458	20250314	132800	107818657	4500	4500	4500	4500	0
459	20250314	132700	107818657	4500	4500	4500	4500	0
460	20250314	132600	107818657	4500	4500	4500	4500	17
461	20250314	132500	107742157	4500	4495	4500	4495	33
462	20250314	132400	107593662	4500	4500	4500	4500	0
463	20250314	132300	107593662	4500	4500	4500	4500	0
464	20250314	132200	107593662	4500	4500	4500	4500	0
465	20250314	132100	107593662	4500	4500	4500	4500	0
466	20250314	132000	107593662	4500	4500	4500	4500	0
467	20250314	131900	107593662	4500	4500	4500	4500	0
468	20250314	131800	107593662	4500	4500	4500	4500	0
469	20250314	131700	107593662	4500	4500	4500	4500	0
470	20250314	131600	107593662	4500	4500	4500	4500	19
471	20250314	131500	107508162	4500	4500	4500	4500	0
472	20250314	131400	107508162	4500	4500	4500	4500	0
473	20250314	131300	107508162	4500	4500	4500	4500	0
474	20250314	131200	107508162	4500	4500	4500	4500	0
475	20250314	131100	107508162	4500	4500	4500	4500	0
476	20250314	131000	107508162	4500	4500	4500	4500	0
477	20250314	130900	107508162	4500	4500	4500	4500	0
478	20250314	130800	107508162	4500	4500	4500	4500	0
479	20250314	130700	107508162	4500	4500	4500	4500	0
480	20250314	130600	107508162	4500	4500	4500	4500	1
481	20250314	130500	107503662	4500	4500	4500	4500	3
482	20250314	130400	107490162	4500	4500	4500	4500	0
483	20250314	130300	107490162	4500	4500	4500	4500	100
484	20250314	130200	107040162	4515	4515	4515	4515	0
485	20250314	130100	107040162	4515	4515	4515	4515	0
486	20250314	130000	107040162	4515	4515	4515	4515	0
487	20250314	125900	107040162	4515	4515	4515	4515	0
488	20250314	125800	107040162	4515	4515	4515	4515	1
489	20250314	125700	107035647	4510	4510	4510	4510	0
490	20250314	125600	107035647	4510	4510	4510	4510	0
491	20250314	125500	107035647	4510	4510	4510	4510	200
492	20250314	125400	106133647	4510	4510	4510	4510	0
493	20250314	125300	106133647	4510	4510	4510	4510	0
494	20250314	125200	106133647	4510	4510	4510	4510	0
495	20250314	125100	106133647	4510	4510	4510	4510	1
496	20250314	125000	106129137	4485	4485	4485	4485	0
497	20250314	124900	106129137	4485	4485	4485	4485	0
498	20250314	124800	106129137	4485	4485	4485	4485	0
499	20250314	124700	106129137	4485	4485	4485	4485	0
500	20250314	124600	106129137	4485	4485	4485	4485	0
501	20250314	124500	106129137	4485	4485	4485	4485	0
502	20250314	124400	106129137	4485	4485	4485	4485	0
503	20250314	124300	106129137	4485	4485	4485	4485	0
504	20250314	124200	106129137	4485	4485	4485	4485	1
505	20250314	124100	106124652	4480	4480	4480	4480	0
506	20250314	124000	106124652	4480	4480	4480	4480	0
507	20250314	123900	106124652	4480	4480	4480	4480	0
508	20250314	123800	106124652	4480	4480	4480	4480	0
509	20250314	123700	106124652	4480	4480	4480	4480	0
510	20250314	123600	106124652	4480	4480	4480	4480	11
511	20250314	123500	106075372	4510	4485	4510	4485	3116
512	20250314	123400	92060892	4485	4485	4485	4485	0
513	20250314	123300	92060892	4485	4485	4485	4485	0
514	20250314	123200	92060892	4485	4485	4485	4485	0
515	20250314	123100	92060892	4485	4485	4485	4485	30
516	20250314	123000	91926342	4485	4485	4485	4485	141
517	20250314	122900	91293957	4485	4485	4485	4485	0
518	20250314	122800	91293957	4485	4485	4485	4485	25
519	20250314	122700	91181832	4485	4485	4485	4485	0
520	20250314	122600	91181832	4485	4485	4485	4485	0
521	20250314	122500	91181832	4485	4485	4485	4485	0
522	20250314	122400	91181832	4485	4485	4485	4485	0
523	20250314	122300	91181832	4485	4485	4485	4485	0
524	20250314	122200	91181832	4485	4485	4485	4485	0
525	20250314	122100	91181832	4485	4485	4485	4485	140
526	20250314	122000	90553932	4480	4480	4480	4480	128
527	20250314	121900	89980492	4475	4475	4475	4475	0
528	20250314	121800	89980492	4475	4475	4475	4475	0
529	20250314	121700	89980492	4475	4475	4475	4475	0
530	20250314	121600	89980492	4475	4475	4475	4475	0
531	20250314	121500	89980492	4475	4475	4475	4475	0
532	20250314	121400	89980492	4475	4475	4475	4475	2
533	20250314	121300	89971542	4480	4480	4480	4480	0
534	20250314	121200	89971542	4480	4480	4480	4480	0
535	20250314	121100	89971542	4480	4480	4480	4480	0
536	20250314	121000	89971542	4480	4480	4480	4480	0
537	20250314	120900	89971542	4480	4480	4480	4480	147
538	20250314	120800	89312982	4485	4485	4485	4485	0
539	20250314	120700	89312982	4485	4485	4485	4485	1
540	20250314	120600	89308497	4475	4475	4475	4475	0
541	20250314	120500	89308497	4475	4475	4480	4475	734
542	20250314	120400	86020427	4475	4475	4475	4475	0
543	20250314	120300	86020427	4475	4475	4475	4475	0
544	20250314	120200	86020427	4475	4475	4475	4475	0
545	20250314	120100	86020427	4475	4475	4475	4475	0
546	20250314	120000	86020427	4475	4475	4475	4475	1
547	20250314	115900	86015952	4475	4475	4475	4475	1
548	20250314	115800	86011477	4475	4475	4475	4475	0
549	20250314	115700	86011477	4475	4475	4475	4475	0
550	20250314	115600	86011477	4475	4475	4475	4475	0
551	20250314	115500	86011477	4475	4475	4475	4475	0
552	20250314	115400	86011477	4475	4475	4475	4475	0
553	20250314	115300	86011477	4475	4475	4475	4475	0
554	20250314	115200	86011477	4475	4475	4475	4475	0
555	20250314	115100	86011477	4475	4475	4475	4475	0
556	20250314	115000	86011477	4475	4475	4475	4475	0
557	20250314	114900	86011477	4475	4475	4475	4475	130
558	20250314	114800	85429727	4475	4475	4475	4475	3
559	20250314	114700	85416302	4475	4475	4475	4475	0
560	20250314	114600	85416302	4475	4475	4475	4475	0
561	20250314	114500	85416302	4475	4475	4475	4475	0
562	20250314	114400	85416302	4475	4475	4475	4475	0
563	20250314	114300	85416302	4475	4475	4475	4475	0
564	20250314	114200	85416302	4475	4475	4475	4475	0
565	20250314	114100	85416302	4475	4470	4475	4470	1908
566	20250314	114000	76882097	4470	4470	4470	4470	206
567	20250314	113900	75961277	4475	4475	4475	4475	0
568	20250314	113800	75961277	4475	4475	4475	4475	0
569	20250314	113700	75961277	4475	4475	4475	4475	0
570	20250314	113600	75961277	4475	4475	4475	4475	0
571	20250314	113500	75961277	4475	4475	4475	4475	0
572	20250314	113400	75961277	4475	4475	4475	4475	0
573	20250314	113300	75961277	4475	4475	4475	4475	0
574	20250314	113200	75961277	4475	4475	4475	4475	0
575	20250314	113100	75961277	4475	4475	4475	4475	0
576	20250314	113000	75961277	4475	4475	4475	4475	0
577	20250314	112900	75961277	4475	4475	4475	4475	140
578	20250314	112800	75334777	4465	4465	4465	4465	0
579	20250314	112700	75334777	4465	4465	4465	4465	57
580	20250314	112600	75080272	4455	4455	4455	4455	0
581	20250314	112500	75080272	4455	4455	4455	4455	0
582	20250314	112400	75080272	4455	4455	4455	4455	0
583	20250314	112300	75080272	4455	4455	4455	4455	1591
584	20250314	112200	67992367	4455	4455	4455	4455	1
585	20250314	112100	67987912	4455	4455	4455	4455	0
586	20250314	112000	67987912	4455	4455	4455	4455	0
587	20250314	111900	67987912	4455	4455	4455	4455	0
588	20250314	111800	67987912	4455	4455	4455	4455	0
589	20250314	111700	67987912	4455	4455	4455	4455	0
590	20250314	111600	67987912	4455	4455	4455	4455	0
591	20250314	111500	67987912	4455	4455	4455	4455	0
592	20250314	111400	67987912	4455	4455	4455	4455	0
593	20250314	111300	67987912	4455	4455	4455	4455	81
594	20250314	111200	67627057	4455	4455	4455	4455	0
595	20250314	111100	67627057	4455	4455	4455	4455	0
596	20250314	111000	67627057	4455	4455	4455	4455	283
597	20250314	110900	66366292	4455	4455	4455	4455	0
598	20250314	110800	66366292	4455	4455	4455	4455	111
599	20250314	110700	65871787	4465	4465	4465	4465	0
600	20250314	110600	65871787	4465	4465	4465	4465	0
601	20250314	110500	65871787	4465	4465	4465	4465	0
602	20250314	110400	65871787	4465	4465	4465	4465	0
603	20250314	110300	65871787	4465	4465	4465	4465	0
604	20250314	110200	65871787	4465	4465	4465	4465	0
605	20250314	110100	65871787	4465	4465	4465	4465	0
606	20250314	110000	65871787	4465	4465	4465	4465	0
607	20250314	105900	65871787	4465	4465	4465	4465	0
608	20250314	105800	65871787	4465	4465	4465	4465	0
609	20250314	105700	65871787	4465	4465	4465	4465	0
610	20250314	105600	65871787	4465	4465	4465	4465	1
611	20250314	105500	65867322	4465	4465	4465	4465	0
612	20250314	105400	65867322	4465	4465	4465	4465	20
613	20250314	105300	65778022	4455	4455	4455	4455	0
614	20250314	105200	65778022	4455	4455	4455	4455	24
615	20250314	105100	65671102	4455	4455	4455	4455	0
616	20250314	105000	65671102	4455	4455	4455	4455	0
617	20250314	104900	65671102	4455	4455	4455	4455	0
618	20250314	104800	65671102	4455	4455	4455	4455	0
619	20250314	104700	65671102	4455	4455	4455	4455	0
620	20250314	104600	65671102	4455	4455	4455	4455	0
621	20250314	104500	65671102	4455	4455	4455	4455	43
622	20250314	104400	65479537	4440	4440	4440	4440	0
623	20250314	104300	65479537	4440	4440	4440	4440	0
624	20250314	104200	65479537	4440	4440	4440	4440	0
625	20250314	104100	65479537	4440	4440	4440	4440	0
626	20250314	104000	65479537	4440	4440	4440	4440	0
627	20250314	103900	65479537	4440	4440	4440	4440	0
628	20250314	103800	65479537	4440	4440	4440	4440	0
629	20250314	103700	65479537	4440	4440	4440	4440	1
630	20250314	103600	65475097	4435	4435	4435	4435	0
631	20250314	103500	65475097	4435	4435	4435	4435	0
632	20250314	103400	65475097	4435	4455	4455	4435	348
633	20250314	103300	63929587	4460	4460	4460	4460	11
634	20250314	103200	63880527	4460	4460	4460	4460	9
635	20250314	103100	63840387	4475	4455	4475	4455	2
636	20250314	103000	63831457	4460	4460	4460	4460	0
637	20250314	102900	63831457	4460	4460	4460	4460	2
638	20250314	102800	63822537	4455	4467	4467	4455	80
639	20250314	102700	63465955	4467	4467	4467	4467	0
640	20250314	102600	63465955	4467	4470	4470	4467	12
641	20250314	102500	63412345	4470	4470	4470	4470	20
642	20250314	102400	63322945	4455	4455	4455	4455	0
643	20250314	102300	63322945	4455	4455	4455	4455	0
644	20250314	102200	63322945	4455	4455	4455	4455	0
645	20250314	102100	63322945	4455	4455	4455	4455	0
646	20250314	102000	63322945	4455	4455	4455	4455	26
647	20250314	101900	63207115	4455	4455	4455	4455	0
648	20250314	101800	63207115	4455	4455	4455	4455	0
649	20250314	101700	63207115	4455	4455	4455	4455	2
650	20250314	101600	63198205	4480	4480	4480	4480	10
651	20250314	101500	63153405	4455	4455	4455	4455	0
652	20250314	101400	63153405	4455	4470	4470	4455	249
653	20250314	101300	62043825	4470	4470	4470	4470	0
654	20250314	101200	62043825	4470	4475	4475	4470	11
655	20250314	101100	61994605	4480	4480	4480	4480	2
656	20250314	101000	61985645	4470	4470	4470	4470	30
657	20250314	100900	61851545	4455	4455	4455	4455	0
658	20250314	100800	61851545	4455	4455	4455	4455	0
659	20250314	100700	61851545	4455	4455	4455	4455	0
660	20250314	100600	61851545	4455	4455	4455	4455	0
661	20250314	100500	61851545	4455	4455	4455	4455	0
662	20250314	100400	61851545	4455	4455	4455	4455	0
663	20250314	100300	61851545	4455	4455	4455	4455	0
664	20250314	100200	61851545	4455	4455	4455	4455	2
665	20250314	100100	61842635	4460	4460	4460	4460	0
666	20250314	100000	61842635	4460	4460	4460	4460	0
667	20250314	095900	61842635	4460	4465	4465	4460	150
668	20250314	095800	61173135	4470	4470	4470	4470	659
669	20250314	095700	58227405	4470	4470	4470	4470	0
670	20250314	095600	58227405	4470	4470	4470	4470	0
671	20250314	095500	58227405	4470	4470	4470	4470	12
672	20250314	095400	58173765	4475	4460	4475	4460	404
673	20250314	095300	56366405	4425	4475	4475	4425	4250
674	20250314	095200	37449185	4475	4480	4480	4475	562
675	20250314	095100	34933135	4480	4480	4480	4480	0
676	20250314	095000	34933135	4480	4480	4480	4480	110
677	20250314	094900	34440335	4475	4480	4480	4475	80
678	20250314	094800	34082235	4480	4490	4490	4480	100
679	20250314	094700	33634085	4495	4495	4495	4480	129
680	20250314	094600	33055260	4495	4490	4495	4490	113
681	20250314	094500	32547335	4490	4490	4490	4485	14
682	20250314	094400	32484480	4485	4485	4485	4485	0
683	20250314	094300	32484480	4485	4485	4485	4485	0
684	20250314	094200	32484480	4485	4485	4485	4485	1
685	20250314	094100	32479995	4485	4485	4485	4485	0
686	20250314	094000	32479995	4485	4485	4485	4485	0
687	20250314	093900	32479995	4485	4485	4485	4485	0
688	20250314	093800	32479995	4485	4485	4485	4485	0
689	20250314	093700	32479995	4485	4485	4485	4485	63
690	20250314	093600	32197440	4490	4490	4490	4490	0
691	20250314	093500	32197440	4490	4490	4490	4490	65
692	20250314	093400	31905590	4490	4490	4490	4490	0
693	20250314	093300	31905590	4490	4490	4490	4490	0
694	20250314	093200	31905590	4490	4490	4490	4490	0
695	20250314	093100	31905590	4490	4490	4490	4490	73
696	20250314	093000	31577820	4490	4485	4490	4485	62
697	20250314	092900	31299735	4485	4485	4485	4485	51
698	20250314	092800	31071000	4485	4485	4485	4485	61
699	20250314	092700	30797415	4485	4485	4485	4485	22
700	20250314	092600	30698745	4480	4480	4480	4480	0
701	20250314	092500	30698745	4480	4480	4480	4480	49
702	20250314	092400	30479225	4475	4475	4475	4475	0
703	20250314	092300	30479225	4475	4475	4475	4475	10
704	20250314	092200	30434475	4475	4475	4475	4475	0
705	20250314	092100	30434475	4475	4475	4475	4475	0
706	20250314	092000	30434475	4475	4475	4475	4475	239
707	20250314	091900	29364950	4475	4475	4475	4475	35
708	20250314	091800	29208325	4475	4475	4475	4475	0
709	20250314	091700	29208325	4475	4475	4475	4475	0
710	20250314	091600	29208325	4475	4465	4475	4465	12
711	20250314	091500	29154735	4465	4465	4465	4465	100
712	20250314	091400	28708235	4465	4465	4465	4465	0
713	20250314	091300	28708235	4465	4465	4465	4465	0
714	20250314	091200	28708235	4465	4470	4470	4465	187
715	20250314	091100	27873030	4470	4470	4470	4470	14
716	20250314	091000	27810450	4485	4485	4485	4485	12
717	20250314	090900	27756630	4465	4465	4465	4465	0
718	20250314	090800	27756630	4465	4485	4485	4465	312
719	20250314	090700	26363060	4465	4465	4465	4465	11
720	20250314	090600	26313945	4460	4460	4460	4460	0
721	20250314	090500	26313945	4460	4460	4460	4460	0
722	20250314	090400	26313945	4460	4460	4485	4460	128
723	20250314	090300	25743040	4460	4465	4465	4460	350
724	20250314	090200	24181580	4465	4465	4465	4465	200
725	20250314	090100	23288580	4465	4465	4475	4465	691
726	20250314	090000	20203025	4455	4405	4455	4405	4576