KissMeData/137950/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	202800	169165400	4150	4150	4150	4150	626
3	20250314	202700	169165400	4150	4150	4150	4150	0
4	20250314	202600	169165400	4150	4150	4150	4150	0
5	20250314	202500	169165400	4150	4150	4150	4150	0
6	20250314	202400	169165400	4150	4150	4150	4150	0
7	20250314	202300	169165400	4150	4150	4150	4150	0
8	20250314	202200	169165400	4150	4150	4150	4150	0
9	20250314	202100	169165400	4150	4150	4150	4150	0
10	20250314	202000	169165400	4150	4150	4150	4150	0
11	20250314	201900	169165400	4150	4150	4150	4150	0
12	20250314	201800	169165400	4150	4150	4150	4150	0
13	20250314	201700	169165400	4150	4150	4150	4150	0
14	20250314	201600	169165400	4150	4150	4150	4150	0
15	20250314	201500	169165400	4150	4150	4150	4150	0
16	20250314	201400	169165400	4150	4150	4150	4150	0
17	20250314	201300	169165400	4150	4150	4150	4150	0
18	20250314	201200	169165400	4150	4150	4150	4150	0
19	20250314	201100	169165400	4150	4150	4150	4150	0
20	20250314	201000	169165400	4150	4150	4150	4150	0
21	20250314	200900	169165400	4150	4150	4150	4150	0
22	20250314	200800	169165400	4150	4150	4150	4150	0
23	20250314	200700	169165400	4150	4150	4150	4150	0
24	20250314	200600	169165400	4150	4150	4150	4150	0
25	20250314	200500	169165400	4150	4150	4150	4150	0
26	20250314	200400	169165400	4150	4150	4150	4150	0
27	20250314	200300	169165400	4150	4150	4150	4150	0
28	20250314	200200	169165400	4150	4150	4150	4150	0
29	20250314	200100	169165400	4150	4150	4150	4150	0
30	20250314	200000	169165400	4150	4150	4150	4150	0
31	20250314	195900	169165400	4150	4150	4150	4150	0
32	20250314	195800	169165400	4150	4150	4150	4150	626
33	20250314	195700	169165400	4150	4150	4150	4150	0
34	20250314	195600	169165400	4150	4150	4150	4150	0
35	20250314	195500	169165400	4150	4150	4150	4150	0
36	20250314	195400	169165400	4150	4150	4150	4150	0
37	20250314	195300	169165400	4150	4150	4150	4150	0
38	20250314	195200	169165400	4150	4150	4150	4150	0
39	20250314	195100	169165400	4150	4150	4150	4150	0
40	20250314	195000	169165400	4150	4150	4150	4150	0
41	20250314	194900	169165400	4150	4150	4150	4150	0
42	20250314	194800	169165400	4150	4150	4150	4150	0
43	20250314	194700	169165400	4150	4150	4150	4150	0
44	20250314	194600	169165400	4150	4150	4150	4150	0
45	20250314	194500	169165400	4150	4150	4150	4150	0
46	20250314	194400	169165400	4150	4150	4150	4150	0
47	20250314	194300	169165400	4150	4150	4150	4150	0
48	20250314	194200	169165400	4150	4150	4150	4150	0
49	20250314	194100	169165400	4150	4150	4150	4150	0
50	20250314	194000	169165400	4150	4150	4150	4150	0
51	20250314	193900	169165400	4150	4150	4150	4150	0
52	20250314	193800	169165400	4150	4150	4150	4150	0
53	20250314	193700	169165400	4150	4150	4150	4150	0
54	20250314	193600	169165400	4150	4150	4150	4150	0
55	20250314	193500	169165400	4150	4150	4150	4150	0
56	20250314	193400	169165400	4150	4150	4150	4150	0
57	20250314	193300	169165400	4150	4150	4150	4150	0
58	20250314	193200	169165400	4150	4150	4150	4150	0
59	20250314	193100	169165400	4150	4150	4150	4150	0
60	20250314	193000	169165400	4150	4150	4150	4150	0
61	20250314	192900	169165400	4150	4150	4150	4150	0
62	20250314	192800	169165400	4150	4150	4150	4150	626
63	20250314	192700	169165400	4150	4150	4150	4150	0
64	20250314	192600	169165400	4150	4150	4150	4150	0
65	20250314	192500	169165400	4150	4150	4150	4150	0
66	20250314	192400	169165400	4150	4150	4150	4150	0
67	20250314	192300	169165400	4150	4150	4150	4150	0
68	20250314	192200	169165400	4150	4150	4150	4150	0
69	20250314	192100	169165400	4150	4150	4150	4150	0
70	20250314	192000	169165400	4150	4150	4150	4150	0
71	20250314	191900	169165400	4150	4150	4150	4150	0
72	20250314	191800	169165400	4150	4150	4150	4150	0
73	20250314	191700	169165400	4150	4150	4150	4150	0
74	20250314	191600	169165400	4150	4150	4150	4150	0
75	20250314	191500	169165400	4150	4150	4150	4150	0
76	20250314	191400	169165400	4150	4150	4150	4150	0
77	20250314	191300	169165400	4150	4150	4150	4150	0
78	20250314	191200	169165400	4150	4150	4150	4150	0
79	20250314	191100	169165400	4150	4150	4150	4150	0
80	20250314	191000	169165400	4150	4150	4150	4150	0
81	20250314	190900	169165400	4150	4150	4150	4150	0
82	20250314	190800	169165400	4150	4150	4150	4150	0
83	20250314	190700	169165400	4150	4150	4150	4150	0
84	20250314	190600	169165400	4150	4150	4150	4150	0
85	20250314	190500	169165400	4150	4150	4150	4150	0
86	20250314	190400	169165400	4150	4150	4150	4150	0
87	20250314	190300	169165400	4150	4150	4150	4150	0
88	20250314	190200	169165400	4150	4150	4150	4150	0
89	20250314	190100	169165400	4150	4150	4150	4150	0
90	20250314	190000	169165400	4150	4150	4150	4150	0
91	20250314	185900	169165400	4150	4150	4150	4150	0
92	20250314	185800	169165400	4150	4150	4150	4150	626
93	20250314	185700	169165400	4150	4150	4150	4150	0
94	20250314	185600	169165400	4150	4150	4150	4150	0
95	20250314	185500	169165400	4150	4150	4150	4150	0
96	20250314	185400	169165400	4150	4150	4150	4150	0
97	20250314	185300	169165400	4150	4150	4150	4150	0
98	20250314	185200	169165400	4150	4150	4150	4150	0
99	20250314	185100	169165400	4150	4150	4150	4150	0
100	20250314	185000	169165400	4150	4150	4150	4150	0
101	20250314	184900	169165400	4150	4150	4150	4150	0
102	20250314	184800	169165400	4150	4150	4150	4150	0
103	20250314	184700	169165400	4150	4150	4150	4150	0
104	20250314	184600	169165400	4150	4150	4150	4150	0
105	20250314	184500	169165400	4150	4150	4150	4150	0
106	20250314	184400	169165400	4150	4150	4150	4150	0
107	20250314	184300	169165400	4150	4150	4150	4150	0
108	20250314	184200	169165400	4150	4150	4150	4150	0
109	20250314	184100	169165400	4150	4150	4150	4150	0
110	20250314	184000	169165400	4150	4150	4150	4150	0
111	20250314	183900	169165400	4150	4150	4150	4150	0
112	20250314	183800	169165400	4150	4150	4150	4150	0
113	20250314	183700	169165400	4150	4150	4150	4150	0
114	20250314	183600	169165400	4150	4150	4150	4150	0
115	20250314	183500	169165400	4150	4150	4150	4150	0
116	20250314	183400	169165400	4150	4150	4150	4150	0
117	20250314	183300	169165400	4150	4150	4150	4150	0
118	20250314	183200	169165400	4150	4150	4150	4150	0
119	20250314	183100	169165400	4150	4150	4150	4150	0
120	20250314	183000	169165400	4150	4150	4150	4150	0
121	20250314	182900	169165400	4150	4150	4150	4150	0
122	20250314	182800	169165400	4150	4150	4150	4150	626
123	20250314	182700	169165400	4150	4150	4150	4150	0
124	20250314	182600	169165400	4150	4150	4150	4150	0
125	20250314	182500	169165400	4150	4150	4150	4150	0
126	20250314	182400	169165400	4150	4150	4150	4150	0
127	20250314	182300	169165400	4150	4150	4150	4150	0
128	20250314	182200	169165400	4150	4150	4150	4150	0
129	20250314	182100	169165400	4150	4150	4150	4150	0
130	20250314	182000	169165400	4150	4150	4150	4150	0
131	20250314	181900	169165400	4150	4150	4150	4150	0
132	20250314	181800	169165400	4150	4150	4150	4150	0
133	20250314	181700	169165400	4150	4150	4150	4150	0
134	20250314	181600	169165400	4150	4150	4150	4150	0
135	20250314	181500	169165400	4150	4150	4150	4150	0
136	20250314	181400	169165400	4150	4150	4150	4150	0
137	20250314	181300	169165400	4150	4150	4150	4150	0
138	20250314	181200	169165400	4150	4150	4150	4150	0
139	20250314	181100	169165400	4150	4150	4150	4150	0
140	20250314	181000	169165400	4150	4150	4150	4150	0
141	20250314	180900	169165400	4150	4150	4150	4150	0
142	20250314	180800	169165400	4150	4150	4150	4150	0
143	20250314	180700	169165400	4150	4150	4150	4150	0
144	20250314	180600	169165400	4150	4150	4150	4150	0
145	20250314	180500	169165400	4150	4150	4150	4150	0
146	20250314	180400	169165400	4150	4150	4150	4150	0
147	20250314	180300	169165400	4150	4150	4150	4150	0
148	20250314	180200	169165400	4150	4150	4150	4150	0
149	20250314	180100	169165400	4150	4150	4150	4150	0
150	20250314	180000	169165400	4150	4150	4150	4150	0
151	20250314	175900	169165400	4150	4150	4150	4150	0
152	20250314	175800	169165400	4150	4150	4150	4150	626
153	20250314	175700	169165400	4150	4150	4150	4150	0
154	20250314	175600	169165400	4150	4150	4150	4150	0
155	20250314	175500	169165400	4150	4150	4150	4150	0
156	20250314	175400	169165400	4150	4150	4150	4150	0
157	20250314	175300	169165400	4150	4150	4150	4150	0
158	20250314	175200	169165400	4150	4150	4150	4150	0
159	20250314	175100	169165400	4150	4150	4150	4150	0
160	20250314	175000	169165400	4150	4150	4150	4150	0
161	20250314	174900	169165400	4150	4150	4150	4150	0
162	20250314	174800	169165400	4150	4150	4150	4150	0
163	20250314	174700	169165400	4150	4150	4150	4150	0
164	20250314	174600	169165400	4150	4150	4150	4150	0
165	20250314	174500	169165400	4150	4150	4150	4150	0
166	20250314	174400	169165400	4150	4150	4150	4150	0
167	20250314	174300	169165400	4150	4150	4150	4150	0
168	20250314	174200	169165400	4150	4150	4150	4150	0
169	20250314	174100	169165400	4150	4150	4150	4150	0
170	20250314	174000	169165400	4150	4150	4150	4150	0
171	20250314	173900	169165400	4150	4150	4150	4150	0
172	20250314	173800	169165400	4150	4150	4150	4150	0
173	20250314	173700	169165400	4150	4150	4150	4150	0
174	20250314	173600	169165400	4150	4150	4150	4150	0
175	20250314	173500	169165400	4150	4150	4150	4150	0
176	20250314	173400	169165400	4150	4150	4150	4150	0
177	20250314	173300	169165400	4150	4150	4150	4150	0
178	20250314	173200	169165400	4150	4150	4150	4150	0
179	20250314	173100	169165400	4150	4150	4150	4150	0
180	20250314	173000	169165400	4150	4150	4150	4150	0
181	20250314	172900	169165400	4150	4150	4150	4150	0
182	20250314	172800	169165400	4150	4150	4150	4150	626
183	20250314	172700	169165400	4150	4150	4150	4150	0
184	20250314	172600	169165400	4150	4150	4150	4150	0
185	20250314	172500	169165400	4150	4150	4150	4150	0
186	20250314	172400	169165400	4150	4150	4150	4150	0
187	20250314	172300	169165400	4150	4150	4150	4150	0
188	20250314	172200	169165400	4150	4150	4150	4150	0
189	20250314	172100	169165400	4150	4150	4150	4150	0
190	20250314	172000	169165400	4150	4150	4150	4150	0
191	20250314	171900	169165400	4150	4150	4150	4150	0
192	20250314	171800	169165400	4150	4150	4150	4150	0
193	20250314	171700	169165400	4150	4150	4150	4150	0
194	20250314	171600	169165400	4150	4150	4150	4150	0
195	20250314	171500	169165400	4150	4150	4150	4150	0
196	20250314	171400	169165400	4150	4150	4150	4150	0
197	20250314	171300	169165400	4150	4150	4150	4150	0
198	20250314	171200	169165400	4150	4150	4150	4150	0
199	20250314	171100	169165400	4150	4150	4150	4150	0
200	20250314	171000	169165400	4150	4150	4150	4150	0
201	20250314	170900	169165400	4150	4150	4150	4150	0
202	20250314	170800	169165400	4150	4150	4150	4150	0
203	20250314	170700	169165400	4150	4150	4150	4150	0
204	20250314	170600	169165400	4150	4150	4150	4150	0
205	20250314	170500	169165400	4150	4150	4150	4150	0
206	20250314	170400	169165400	4150	4150	4150	4150	0
207	20250314	170300	169165400	4150	4150	4150	4150	0
208	20250314	170200	169165400	4150	4150	4150	4150	0
209	20250314	170100	169165400	4150	4150	4150	4150	0
210	20250314	170000	169165400	4150	4150	4150	4150	0
211	20250314	165900	169165400	4150	4150	4150	4150	0
212	20250314	165800	169165400	4150	4150	4150	4150	626
213	20250314	165700	169165400	4150	4150	4150	4150	0
214	20250314	165600	169165400	4150	4150	4150	4150	0
215	20250314	165500	169165400	4150	4150	4150	4150	0
216	20250314	165400	169165400	4150	4150	4150	4150	0
217	20250314	165300	169165400	4150	4150	4150	4150	0
218	20250314	165200	169165400	4150	4150	4150	4150	0
219	20250314	165100	169165400	4150	4150	4150	4150	0
220	20250314	165000	169165400	4150	4150	4150	4150	0
221	20250314	164900	169165400	4150	4150	4150	4150	0
222	20250314	164800	169165400	4150	4150	4150	4150	0
223	20250314	164700	169165400	4150	4150	4150	4150	0
224	20250314	164600	169165400	4150	4150	4150	4150	0
225	20250314	164500	169165400	4150	4150	4150	4150	0
226	20250314	164400	169165400	4150	4150	4150	4150	0
227	20250314	164300	169165400	4150	4150	4150	4150	0
228	20250314	164200	169165400	4150	4150	4150	4150	0
229	20250314	164100	169165400	4150	4150	4150	4150	0
230	20250314	164000	169165400	4150	4150	4150	4150	0
231	20250314	163900	169165400	4150	4150	4150	4150	0
232	20250314	163800	169165400	4150	4150	4150	4150	0
233	20250314	163700	169165400	4150	4150	4150	4150	0
234	20250314	163600	169165400	4150	4150	4150	4150	0
235	20250314	163500	169165400	4150	4150	4150	4150	0
236	20250314	163400	169165400	4150	4150	4150	4150	0
237	20250314	163300	169165400	4150	4150	4150	4150	0
238	20250314	163200	169165400	4150	4150	4150	4150	0
239	20250314	163100	169165400	4150	4150	4150	4150	0
240	20250314	163000	169165400	4150	4150	4150	4150	0
241	20250314	162900	169165400	4150	4150	4150	4150	0
242	20250314	162800	169165400	4150	4150	4150	4150	626
243	20250314	162700	169165400	4150	4150	4150	4150	0
244	20250314	162600	169165400	4150	4150	4150	4150	0
245	20250314	162500	169165400	4150	4150	4150	4150	0
246	20250314	162400	169165400	4150	4150	4150	4150	0
247	20250314	162300	169165400	4150	4150	4150	4150	0
248	20250314	162200	169165400	4150	4150	4150	4150	0
249	20250314	162100	169165400	4150	4150	4150	4150	0
250	20250314	162000	169165400	4150	4150	4150	4150	0
251	20250314	161900	169165400	4150	4150	4150	4150	0
252	20250314	161800	169165400	4150	4150	4150	4150	0
253	20250314	161700	169165400	4150	4150	4150	4150	0
254	20250314	161600	169165400	4150	4150	4150	4150	0
255	20250314	161500	169165400	4150	4150	4150	4150	0
256	20250314	161400	169165400	4150	4150	4150	4150	0
257	20250314	161300	169165400	4150	4150	4150	4150	0
258	20250314	161200	169165400	4150	4150	4150	4150	0
259	20250314	161100	169165400	4150	4150	4150	4150	0
260	20250314	161000	169165400	4150	4150	4150	4150	0
261	20250314	160900	169165400	4150	4150	4150	4150	0
262	20250314	160800	169165400	4150	4150	4150	4150	0
263	20250314	160700	169165400	4150	4150	4150	4150	0
264	20250314	160600	169165400	4150	4150	4150	4150	0
265	20250314	160500	169165400	4150	4150	4150	4150	0
266	20250314	160400	169165400	4150	4150	4150	4150	0
267	20250314	160300	169165400	4150	4150	4150	4150	0
268	20250314	160200	169165400	4150	4150	4150	4150	0
269	20250314	160100	169165400	4150	4150	4150	4150	0
270	20250314	160000	169165400	4150	4150	4150	4150	0
271	20250314	155900	169165400	4150	4150	4150	4150	0
272	20250314	155800	169165400	4150	4150	4150	4150	626
273	20250314	155700	169165400	4150	4150	4150	4150	0
274	20250314	155600	169165400	4150	4150	4150	4150	0
275	20250314	155500	169165400	4150	4150	4150	4150	0
276	20250314	155400	169165400	4150	4150	4150	4150	0
277	20250314	155300	169165400	4150	4150	4150	4150	0
278	20250314	155200	169165400	4150	4150	4150	4150	0
279	20250314	155100	169165400	4150	4150	4150	4150	0
280	20250314	155000	169165400	4150	4150	4150	4150	0
281	20250314	154900	169165400	4150	4150	4150	4150	0
282	20250314	154800	169165400	4150	4150	4150	4150	0
283	20250314	154700	169165400	4150	4150	4150	4150	0
284	20250314	154600	169165400	4150	4150	4150	4150	0
285	20250314	154500	169165400	4150	4150	4150	4150	0
286	20250314	154400	169165400	4150	4150	4150	4150	0
287	20250314	154300	169165400	4150	4150	4150	4150	0
288	20250314	154200	169165400	4150	4150	4150	4150	0
289	20250314	154100	169165400	4150	4150	4150	4150	0
290	20250314	154000	169165400	4150	4150	4150	4150	0
291	20250314	153900	169165400	4150	4150	4150	4150	0
292	20250314	153800	169165400	4150	4150	4150	4150	0
293	20250314	153700	169165400	4150	4150	4150	4150	0
294	20250314	153600	169165400	4150	4150	4150	4150	0
295	20250314	153500	169165400	4150	4150	4150	4150	0
296	20250314	153400	169165400	4150	4150	4150	4150	0
297	20250314	153300	169165400	4150	4150	4150	4150	0
298	20250314	153200	169165400	4150	4150	4150	4150	0
299	20250314	153100	169165400	4150	4150	4150	4150	0
300	20250314	153000	169165400	4150	4150	4150	4150	626
301	20250314	152900	166567500	4160	4160	4160	4160	0
302	20250314	152800	166567500	4160	4160	4160	4160	0
303	20250314	152700	166567500	4160	4160	4160	4160	0
304	20250314	152600	166567500	4160	4160	4160	4160	0
305	20250314	152500	166567500	4160	4160	4160	4160	0
306	20250314	152400	166567500	4160	4160	4160	4160	0
307	20250314	152300	166567500	4160	4160	4160	4160	0
308	20250314	152200	166567500	4160	4160	4160	4160	0
309	20250314	152100	166567500	4160	4160	4160	4160	0
310	20250314	152000	166567500	4160	4160	4160	4160	0
311	20250314	151900	166567500	4160	4140	4160	4135	754
312	20250314	151800	163449355	4135	4145	4160	4135	1036
313	20250314	151700	159158795	4150	4150	4150	4150	538
314	20250314	151600	156926095	4160	4160	4160	4160	0
315	20250314	151500	156926095	4160	4155	4160	4155	191
316	20250314	151400	156131950	4155	4155	4155	4155	10
317	20250314	151300	156090400	4155	4155	4155	4155	0
318	20250314	151200	156090400	4155	4155	4155	4155	0
319	20250314	151100	156090400	4155	4150	4155	4147	1050
320	20250314	151000	151733495	4155	4155	4155	4155	0
321	20250314	150900	151733495	4155	4150	4155	4150	150
322	20250314	150800	151110990	4150	4150	4150	4150	0
323	20250314	150700	151110990	4150	4150	4150	4150	1
324	20250314	150600	151106840	4145	4150	4150	4145	79
325	20250314	150500	150779135	4155	4155	4155	4155	0
326	20250314	150400	150779135	4155	4155	4155	4155	0
327	20250314	150300	150779135	4155	4155	4155	4155	0
328	20250314	150200	150779135	4155	4155	4155	4155	0
329	20250314	150100	150779135	4155	4155	4155	4155	0
330	20250314	150000	150779135	4155	4155	4155	4155	0
331	20250314	145900	150779135	4155	4155	4155	4155	0
332	20250314	145800	150779135	4155	4155	4155	4155	0
333	20250314	145700	150779135	4155	4155	4155	4155	0
334	20250314	145600	150779135	4155	4155	4155	4155	50
335	20250314	145500	150571385	4155	4155	4155	4155	50
336	20250314	145400	150363635	4155	4150	4155	4150	10
337	20250314	145300	150322130	4150	4150	4150	4150	12
338	20250314	145200	150272330	4150	4150	4150	4150	15
339	20250314	145100	150210080	4150	4150	4150	4150	0
340	20250314	145000	150210080	4150	4150	4150	4150	35
341	20250314	144900	150064830	4155	4155	4155	4155	0
342	20250314	144800	150064830	4155	4155	4155	4155	0
343	20250314	144700	150064830	4155	4155	4155	4155	3
344	20250314	144600	150052365	4155	4155	4155	4155	1
345	20250314	144500	150048210	4150	4150	4150	4150	200
346	20250314	144400	149218210	4145	4145	4145	4145	166
347	20250314	144300	148530140	4145	4145	4145	4145	0
348	20250314	144200	148530140	4145	4145	4145	4145	1
349	20250314	144100	148525995	4140	4140	4140	4135	339
350	20250314	144000	147123230	4145	4145	4145	4145	0
351	20250314	143900	147123230	4145	4145	4145	4145	0
352	20250314	143800	147123230	4145	4145	4145	4145	0
353	20250314	143700	147123230	4145	4145	4145	4145	0
354	20250314	143600	147123230	4145	4145	4145	4145	1
355	20250314	143500	147119085	4145	4145	4145	4145	0
356	20250314	143400	147119085	4145	4145	4145	4145	1
357	20250314	143300	147114940	4145	4140	4145	4140	124
358	20250314	143200	146601575	4140	4140	4140	4140	0
359	20250314	143100	146601575	4140	4140	4140	4140	35
360	20250314	143000	146456675	4140	4140	4140	4140	10
361	20250314	142900	146415275	4140	4145	4145	4140	93
362	20250314	142800	146030105	4160	4140	4160	4135	735
363	20250314	142700	142986550	4160	4160	4160	4160	0
364	20250314	142600	142986550	4160	4160	4160	4160	0
365	20250314	142500	142986550	4160	4160	4160	4160	1
366	20250314	142400	142982390	4160	4160	4160	4160	0
367	20250314	142300	142982390	4160	4160	4160	4160	0
368	20250314	142200	142982390	4160	4160	4160	4160	30
369	20250314	142100	142857590	4160	4160	4160	4160	0
370	20250314	142000	142857590	4160	4160	4160	4160	0
371	20250314	141900	142857590	4160	4160	4160	4160	0
372	20250314	141800	142857590	4160	4160	4160	4160	0
373	20250314	141700	142857590	4160	4155	4160	4155	54
374	20250314	141600	142633215	4155	4155	4155	4155	0
375	20250314	141500	142633215	4155	4155	4155	4155	0
376	20250314	141400	142633215	4155	4150	4155	4140	256
377	20250314	141300	141572420	4155	4155	4155	4155	0
378	20250314	141200	141572420	4155	4155	4155	4155	15
379	20250314	141100	141510095	4155	4155	4155	4155	215
380	20250314	141000	140616770	4165	4165	4165	4165	0
381	20250314	140900	140616770	4165	4165	4165	4165	0
382	20250314	140800	140616770	4165	4165	4165	4165	1
383	20250314	140700	140612605	4165	4165	4165	4165	1
384	20250314	140600	140608440	4160	4160	4160	4160	0
385	20250314	140500	140608440	4160	4160	4160	4160	0
386	20250314	140400	140608440	4160	4160	4160	4160	100
387	20250314	140300	140192440	4165	4165	4165	4150	151
388	20250314	140200	139565760	4165	4165	4165	4165	0
389	20250314	140100	139565760	4165	4165	4165	4165	0
390	20250314	140000	139565760	4165	4165	4165	4165	0
391	20250314	135900	139565760	4165	4165	4165	4165	0
392	20250314	135800	139565760	4165	4165	4165	4165	0
393	20250314	135700	139565760	4165	4165	4165	4165	1
394	20250314	135600	139561595	4160	4160	4160	4160	19
395	20250314	135500	139482555	4165	4165	4165	4165	0
396	20250314	135400	139482555	4165	4165	4165	4165	0
397	20250314	135300	139482555	4165	4165	4165	4165	0
398	20250314	135200	139482555	4165	4165	4165	4165	0
399	20250314	135100	139482555	4165	4165	4165	4165	1
400	20250314	135000	139478390	4165	4165	4165	4165	0
401	20250314	134900	139478390	4165	4165	4165	4165	0
402	20250314	134800	139478390	4165	4165	4165	4165	0
403	20250314	134700	139478390	4165	4165	4165	4165	0
404	20250314	134600	139478390	4165	4165	4165	4165	2
405	20250314	134500	139470060	4165	4165	4165	4165	0
406	20250314	134400	139470060	4165	4165	4165	4165	50
407	20250314	134300	139261810	4150	4150	4150	4150	5
408	20250314	134200	139241060	4165	4165	4165	4165	0
409	20250314	134100	139241060	4165	4165	4165	4165	0
410	20250314	134000	139241060	4165	4165	4165	4165	0
411	20250314	133900	139241060	4165	4165	4165	4165	0
412	20250314	133800	139241060	4165	4165	4165	4165	85
413	20250314	133700	138887035	4165	4155	4165	4155	111
414	20250314	133600	138425820	4160	4160	4160	4160	155
415	20250314	133500	137781020	4165	4165	4165	4165	1
416	20250314	133400	137776855	4160	4160	4160	4160	8
417	20250314	133300	137743575	4165	4165	4165	4165	0
418	20250314	133200	137743575	4165	4165	4165	4165	3
419	20250314	133100	137731080	4165	4165	4165	4165	0
420	20250314	133000	137731080	4165	4165	4165	4165	0
421	20250314	132900	137731080	4165	4165	4165	4165	254
422	20250314	132800	136673170	4165	4165	4165	4165	1
423	20250314	132700	136669005	4170	4170	4170	4170	1
424	20250314	132600	136664835	4170	4170	4170	4170	0
425	20250314	132500	136664835	4170	4170	4170	4170	0
426	20250314	132400	136664835	4170	4170	4170	4170	0
427	20250314	132300	136664835	4170	4170	4170	4170	0
428	20250314	132200	136664835	4170	4170	4170	4170	0
429	20250314	132100	136664835	4170	4170	4170	4170	10
430	20250314	132000	136623135	4170	4170	4170	4170	0
431	20250314	131900	136623135	4170	4170	4170	4170	0
432	20250314	131800	136623135	4170	4170	4170	4170	0
433	20250314	131700	136623135	4170	4170	4170	4170	0
434	20250314	131600	136623135	4170	4170	4170	4170	0
435	20250314	131500	136623135	4170	4170	4170	4170	15
436	20250314	131400	136560585	4165	4165	4165	4165	1
437	20250314	131300	136556420	4165	4165	4165	4165	97
438	20250314	131200	136152415	4165	4165	4165	4165	0
439	20250314	131100	136152415	4165	4165	4165	4165	0
440	20250314	131000	136152415	4165	4165	4165	4165	0
441	20250314	130900	136152415	4165	4165	4165	4165	1
442	20250314	130800	136148250	4160	4165	4165	4160	25
443	20250314	130700	136044150	4165	4165	4165	4165	2
444	20250314	130600	136035820	4165	4165	4165	4165	4
445	20250314	130500	136019160	4170	4170	4170	4170	0
446	20250314	130400	136019160	4170	4170	4170	4170	0
447	20250314	130300	136019160	4170	4170	4170	4170	0
448	20250314	130200	136019160	4170	4170	4170	4170	0
449	20250314	130100	136019160	4170	4170	4170	4170	0
450	20250314	130000	136019160	4170	4170	4170	4170	0
451	20250314	125900	136019160	4170	4170	4170	4170	0
452	20250314	125800	136019160	4170	4170	4170	4170	0
453	20250314	125700	136019160	4170	4170	4170	4170	100
454	20250314	125600	135602160	4170	4170	4170	4170	250
455	20250314	125500	134559660	4170	4170	4170	4170	0
456	20250314	125400	134559660	4170	4170	4170	4170	36
457	20250314	125300	134409540	4170	4170	4170	4170	0
458	20250314	125200	134409540	4170	4170	4170	4170	0
459	20250314	125100	134409540	4170	4170	4170	4170	0
460	20250314	125000	134409540	4170	4170	4170	4170	1
461	20250314	124900	134405370	4160	4160	4160	4160	0
462	20250314	124800	134405370	4160	4160	4160	4160	0
463	20250314	124700	134405370	4160	4160	4160	4160	258
464	20250314	124600	133332090	4160	4160	4160	4160	0
465	20250314	124500	133332090	4160	4160	4160	4160	3
466	20250314	124400	133319610	4175	4175	4175	4175	0
467	20250314	124300	133319610	4175	4175	4175	4175	0
468	20250314	124200	133319610	4175	4175	4175	4175	0
469	20250314	124100	133319610	4175	4175	4175	4175	0
470	20250314	124000	133319610	4175	4175	4175	4175	1
471	20250314	123900	133315435	4170	4170	4170	4170	0
472	20250314	123800	133315435	4170	4170	4170	4170	0
473	20250314	123700	133315435	4170	4170	4170	4170	0
474	20250314	123600	133315435	4170	4170	4170	4170	0
475	20250314	123500	133315435	4170	4170	4170	4170	0
476	20250314	123400	133315435	4170	4165	4170	4165	150
477	20250314	123300	132690185	4165	4165	4165	4165	103
478	20250314	123200	132261190	4170	4170	4170	4170	0
479	20250314	123100	132261190	4170	4170	4170	4170	0
480	20250314	123000	132261190	4170	4170	4170	4170	0
481	20250314	122900	132261190	4170	4170	4170	4170	0
482	20250314	122800	132261190	4170	4170	4170	4170	300
483	20250314	122700	131010190	4175	4175	4175	4175	0
484	20250314	122600	131010190	4175	4175	4175	4175	0
485	20250314	122500	131010190	4175	4175	4175	4175	0
486	20250314	122400	131010190	4175	4175	4175	4175	2
487	20250314	122300	131001840	4175	4175	4175	4175	70
488	20250314	122200	130709590	4175	4175	4175	4175	0
489	20250314	122100	130709590	4175	4175	4175	4175	204
490	20250314	122000	129857890	4175	4175	4175	4175	600
491	20250314	121900	127352890	4180	4180	4180	4180	0
492	20250314	121800	127352890	4180	4175	4180	4175	328
493	20250314	121700	125983485	4175	4175	4175	4175	200
494	20250314	121600	125148485	4175	4175	4175	4175	0
495	20250314	121500	125148485	4175	4175	4175	4175	0
496	20250314	121400	125148485	4175	4175	4175	4175	0
497	20250314	121300	125148485	4175	4175	4175	4175	0
498	20250314	121200	125148485	4175	4175	4175	4175	0
499	20250314	121100	125148485	4175	4175	4175	4175	0
500	20250314	121000	125148485	4175	4175	4175	4175	1
501	20250314	120900	125144310	4175	4175	4175	4175	0
502	20250314	120800	125144310	4175	4175	4175	4175	0
503	20250314	120700	125144310	4175	4175	4175	4175	5
504	20250314	120600	125123435	4175	4175	4175	4175	5
505	20250314	120500	125102560	4175	4175	4175	4175	0
506	20250314	120400	125102560	4175	4175	4175	4175	0
507	20250314	120300	125102560	4175	4170	4175	4170	37
508	20250314	120200	124948265	4170	4170	4170	4170	0
509	20250314	120100	124948265	4170	4170	4170	4170	0
510	20250314	120000	124948265	4170	4170	4170	4170	0
511	20250314	115900	124948265	4170	4170	4170	4170	0
512	20250314	115800	124948265	4170	4170	4170	4170	12
513	20250314	115700	124898225	4170	4170	4170	4170	0
514	20250314	115600	124898225	4170	4170	4170	4170	1
515	20250314	115500	124894055	4155	4155	4155	4155	1
516	20250314	115400	124889900	4170	4170	4170	4170	29
517	20250314	115300	124768970	4170	4170	4170	4170	50
518	20250314	115200	124560470	4170	4170	4170	4170	0
519	20250314	115100	124560470	4170	4160	4170	4160	111
520	20250314	115000	124098650	4155	4155	4155	4155	0
521	20250314	114900	124098650	4155	4155	4155	4155	194
522	20250314	114800	123292580	4155	4155	4155	4155	1
523	20250314	114700	123288425	4150	4150	4150	4150	0
524	20250314	114600	123288425	4150	4150	4150	4150	90
525	20250314	114500	122914925	4155	4155	4155	4155	0
526	20250314	114400	122914925	4155	4155	4155	4155	0
527	20250314	114300	122914925	4155	4155	4155	4155	1
528	20250314	114200	122910770	4150	4140	4155	4140	183
529	20250314	114100	122152325	4145	4145	4145	4145	376
530	20250314	114000	120593805	4150	4150	4150	4150	0
531	20250314	113900	120593805	4150	4155	4155	4150	320
532	20250314	113800	119265800	4155	4155	4155	4155	1
533	20250314	113700	119261645	4145	4150	4155	4145	183
534	20250314	113600	118502215	4150	4145	4150	4145	36
535	20250314	113500	118352890	4145	4145	4145	4145	9
536	20250314	113400	118315585	4145	4145	4145	4145	269
537	20250314	113300	117200580	4145	4145	4145	4145	10
538	20250314	113200	117159130	4140	4140	4140	4140	0
539	20250314	113100	117159130	4140	4140	4140	4140	0
540	20250314	113000	117159130	4140	4140	4140	4140	193
541	20250314	112900	116360110	4140	4140	4140	4140	7
542	20250314	112800	116331130	4145	4145	4145	4145	11
543	20250314	112700	116285535	4150	4150	4150	4150	0
544	20250314	112600	116285535	4150	4150	4150	4150	0
545	20250314	112500	116285535	4150	4150	4150	4150	0
546	20250314	112400	116285535	4150	4150	4150	4150	0
547	20250314	112300	116285535	4150	4150	4150	4150	0
548	20250314	112200	116285535	4150	4150	4150	4150	0
549	20250314	112100	116285535	4150	4150	4150	4150	0
550	20250314	112000	116285535	4150	4150	4150	4150	0
551	20250314	111900	116285535	4150	4150	4150	4150	1
552	20250314	111800	116281385	4125	4150	4150	4125	762
553	20250314	111700	113131500	4150	4150	4150	4150	0
554	20250314	111600	113131500	4150	4150	4150	4150	1
555	20250314	111500	113127350	4145	4145	4145	4145	199
556	20250314	111400	112302495	4145	4135	4145	4135	276
557	20250314	111300	111161225	4135	4135	4135	4135	242
558	20250314	111200	110160555	4130	4135	4135	4130	522
559	20250314	111100	108002175	4135	4135	4135	4132	106
560	20250314	111000	107563874	4140	4135	4140	4135	1268
561	20250314	110900	102318189	4135	4155	4155	4130	5686
562	20250314	110800	78790054	4155	4155	4155	4155	0
563	20250314	110700	78790054	4155	4155	4155	4155	0
564	20250314	110600	78790054	4155	4155	4155	4155	0
565	20250314	110500	78790054	4155	4155	4155	4155	0
566	20250314	110400	78790054	4155	4155	4155	4155	12
567	20250314	110300	78740194	4157	4157	4157	4157	1
568	20250314	110200	78736037	4160	4160	4160	4160	0
569	20250314	110100	78736037	4160	4160	4160	4160	50
570	20250314	110000	78528037	4160	4160	4160	4160	103
571	20250314	105900	78099557	4160	4160	4160	4160	0
572	20250314	105800	78099557	4160	4160	4160	4160	0
573	20250314	105700	78099557	4160	4160	4160	4160	0
574	20250314	105600	78099557	4160	4155	4160	4155	304
575	20250314	105500	76836432	4160	4160	4160	4160	0
576	20250314	105400	76836432	4160	4160	4160	4160	0
577	20250314	105300	76836432	4160	4160	4160	4160	0
578	20250314	105200	76836432	4160	4160	4160	4160	5
579	20250314	105100	76815632	4165	4165	4165	4165	0
580	20250314	105000	76815632	4165	4165	4165	4165	0
581	20250314	104900	76815632	4165	4165	4165	4165	0
582	20250314	104800	76815632	4165	4165	4165	4165	1
583	20250314	104700	76811467	4160	4160	4160	4160	0
584	20250314	104600	76811467	4160	4160	4160	4160	18
585	20250314	104500	76736587	4160	4160	4160	4160	50
586	20250314	104400	76528587	4160	4160	4160	4160	0
587	20250314	104300	76528587	4160	4160	4160	4160	5
588	20250314	104200	76507787	4160	4160	4160	4160	37
589	20250314	104100	76353867	4160	4160	4160	4160	0
590	20250314	104000	76353867	4160	4160	4160	4160	40
591	20250314	103900	76187467	4160	4155	4160	4155	202
592	20250314	103800	75347907	4150	4165	4165	4150	149
593	20250314	103700	74729302	4155	4160	4160	4155	15
594	20250314	103600	74666932	4175	4175	4175	4175	0
595	20250314	103500	74666932	4175	4175	4175	4175	1
596	20250314	103400	74662757	4160	4155	4160	4155	246
597	20250314	103300	73639672	4160	4157	4160	4157	251
598	20250314	103200	72596112	4155	4155	4155	4155	20
599	20250314	103100	72513012	4155	4155	4155	4155	0
600	20250314	103000	72513012	4155	4155	4155	4155	0
601	20250314	102900	72513012	4155	4155	4155	4155	15
602	20250314	102800	72450687	4160	4157	4160	4157	400
603	20250314	102700	70787287	4160	4160	4160	4160	13
604	20250314	102600	70733207	4160	4170	4170	4160	231
605	20250314	102500	69770237	4160	4160	4160	4160	7
606	20250314	102400	69741117	4160	4170	4170	4160	173
607	20250314	102300	69021002	4165	4160	4165	4160	345
608	20250314	102200	67584922	4155	4155	4155	4155	184
609	20250314	102100	66820402	4160	4160	4160	4160	206
610	20250314	102000	65963442	4165	4165	4165	4165	0
611	20250314	101900	65963442	4165	4165	4165	4165	0
612	20250314	101800	65963442	4165	4165	4165	4165	24
613	20250314	101700	65863482	4165	4165	4165	4165	1
614	20250314	101600	65859317	4160	4165	4165	4160	203
615	20250314	101500	65014807	4185	4185	4185	4185	0
616	20250314	101400	65014807	4185	4175	4185	4175	116
617	20250314	101300	64530497	4185	4180	4185	4175	37
618	20250314	101200	64375947	4180	4180	4180	4180	0
619	20250314	101100	64375947	4180	4180	4180	4180	240
620	20250314	101000	63372747	4190	4190	4190	4190	0
621	20250314	100900	63372747	4190	4190	4190	4190	0
622	20250314	100800	63372747	4190	4190	4190	4190	0
623	20250314	100700	63372747	4190	4190	4190	4190	1
624	20250314	100600	63368557	4170	4170	4170	4170	3
625	20250314	100500	63356047	4185	4175	4185	4175	1406
626	20250314	100400	57475637	4165	4175	4175	4165	33
627	20250314	100300	57338092	4165	4165	4165	4165	200
628	20250314	100200	56505092	4165	4160	4165	4160	51
629	20250314	100100	56292927	4160	4160	4160	4160	0
630	20250314	100000	56292927	4160	4145	4160	4145	777
631	20250314	095900	53066482	4145	4135	4145	4135	68
632	20250314	095800	52785292	4155	4155	4155	4155	21
633	20250314	095700	52698037	4155	4155	4155	4155	0
634	20250314	095600	52698037	4155	4135	4155	4135	1027
635	20250314	095500	48451017	4140	4140	4140	4140	200
636	20250314	095400	47623017	4145	4145	4145	4145	6
637	20250314	095300	47598147	4150	4150	4150	4150	100
638	20250314	095200	47183147	4150	4150	4150	4150	81
639	20250314	095100	46846997	4170	4170	4170	4170	0
640	20250314	095000	46846997	4170	4170	4170	4170	1
641	20250314	094900	46842827	4165	4160	4165	4160	501
642	20250314	094800	44757162	4155	4155	4155	4155	247
643	20250314	094700	43730877	4155	4145	4155	4145	357
644	20250314	094600	42250042	4152	4152	4152	4152	0
645	20250314	094500	42250042	4152	4170	4170	4152	51
646	20250314	094400	42038272	4175	4175	4175	4175	0
647	20250314	094300	42038272	4175	4170	4175	4170	50
648	20250314	094200	41829767	4170	4130	4170	4130	101
649	20250314	094100	41408642	4170	4170	4170	4170	1
650	20250314	094000	41404472	4125	4165	4175	4125	1960
651	20250314	093900	33286622	4160	4162	4165	4160	175
652	20250314	093800	32558012	4160	4165	4165	4160	92
653	20250314	093700	32175120	4160	4160	4160	4160	21
654	20250314	093600	32087760	4165	4160	4165	4160	12
655	20250314	093500	32037805	4157	4157	4157	4157	0
656	20250314	093400	32037805	4157	4157	4157	4157	50
657	20250314	093300	31829955	4170	4170	4170	4170	0
658	20250314	093200	31829955	4170	4170	4170	4170	0
659	20250314	093100	31829955	4170	4170	4170	4170	0
660	20250314	093000	31829955	4170	4170	4170	4170	0
661	20250314	092900	31829955	4170	4170	4170	4170	0
662	20250314	092800	31829955	4170	4170	4170	4170	0
663	20250314	092700	31829955	4170	4170	4170	4170	0
664	20250314	092600	31829955	4170	4170	4170	4170	8
665	20250314	092500	31796595	4170	4145	4170	4135	865
666	20250314	092400	28215460	4140	4165	4175	4140	54
667	20250314	092300	27990580	4140	4150	4157	4137	1500
668	20250314	092200	21779689	4155	4155	4155	4155	0
669	20250314	092100	21779689	4155	4150	4162	4150	60
670	20250314	092000	21530582	4162	4145	4162	4145	337
671	20250314	091900	20132368	4175	4150	4175	4150	115
672	20250314	091800	19653293	4175	4175	4175	4175	0
673	20250314	091700	19653293	4175	4175	4175	4175	1
674	20250314	091600	19649118	4180	4180	4180	4180	0
675	20250314	091500	19649118	4180	4180	4180	4180	44
676	20250314	091400	19465198	4185	4185	4185	4185	1
677	20250314	091300	19461013	4170	4185	4185	4125	1041
678	20250314	091200	15139588	4180	4180	4180	4180	0
679	20250314	091100	15139588	4180	4180	4180	4180	157
680	20250314	091000	14483328	4180	4180	4180	4180	100
681	20250314	090900	14065328	4200	4200	4200	4180	28
682	20250314	090800	13947988	4200	4155	4200	4150	1865
683	20250314	090700	6201402	4177	4170	4177	4150	577
684	20250314	090600	3800415	4185	4185	4185	4185	0
685	20250314	090500	3800415	4185	4170	4185	4170	80
686	20250314	090400	3466800	4170	4170	4170	4170	300
687	20250314	090300	2215800	4200	4200	4200	4200	0
688	20250314	090200	2215800	4200	4200	4200	4200	0
689	20250314	090100	2215800	4200	4170	4200	4170	25
690	20250314	090000	2111520	4170	4200	4200	4170	506