KissMeData/033130/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	191700	155408845	1706	1706	1706	1706	2180
3	20250314	191600	155408845	1706	1706	1706	1706	0
4	20250314	191500	155408845	1706	1706	1706	1706	0
5	20250314	191400	155408845	1706	1706	1706	1706	0
6	20250314	191300	155408845	1706	1706	1706	1706	0
7	20250314	191200	155408845	1706	1706	1706	1706	0
8	20250314	191100	155408845	1706	1706	1706	1706	0
9	20250314	191000	155408845	1706	1706	1706	1706	0
10	20250314	190900	155408845	1706	1706	1706	1706	0
11	20250314	190800	155408845	1706	1706	1706	1706	0
12	20250314	190700	155408845	1706	1706	1706	1706	0
13	20250314	190600	155408845	1706	1706	1706	1706	0
14	20250314	190500	155408845	1706	1706	1706	1706	0
15	20250314	190400	155408845	1706	1706	1706	1706	0
16	20250314	190300	155408845	1706	1706	1706	1706	0
17	20250314	190200	155408845	1706	1706	1706	1706	0
18	20250314	190100	155408845	1706	1706	1706	1706	0
19	20250314	190000	155408845	1706	1706	1706	1706	0
20	20250314	185900	155408845	1706	1706	1706	1706	0
21	20250314	185800	155408845	1706	1706	1706	1706	0
22	20250314	185700	155408845	1706	1706	1706	1706	0
23	20250314	185600	155408845	1706	1706	1706	1706	0
24	20250314	185500	155408845	1706	1706	1706	1706	0
25	20250314	185400	155408845	1706	1706	1706	1706	0
26	20250314	185300	155408845	1706	1706	1706	1706	0
27	20250314	185200	155408845	1706	1706	1706	1706	0
28	20250314	185100	155408845	1706	1706	1706	1706	0
29	20250314	185000	155408845	1706	1706	1706	1706	0
30	20250314	184900	155408845	1706	1706	1706	1706	0
31	20250314	184800	155408845	1706	1706	1706	1706	0
32	20250314	184700	155408845	1706	1706	1706	1706	2180
33	20250314	184600	155408845	1706	1706	1706	1706	0
34	20250314	184500	155408845	1706	1706	1706	1706	0
35	20250314	184400	155408845	1706	1706	1706	1706	0
36	20250314	184300	155408845	1706	1706	1706	1706	0
37	20250314	184200	155408845	1706	1706	1706	1706	0
38	20250314	184100	155408845	1706	1706	1706	1706	0
39	20250314	184000	155408845	1706	1706	1706	1706	0
40	20250314	183900	155408845	1706	1706	1706	1706	0
41	20250314	183800	155408845	1706	1706	1706	1706	0
42	20250314	183700	155408845	1706	1706	1706	1706	0
43	20250314	183600	155408845	1706	1706	1706	1706	0
44	20250314	183500	155408845	1706	1706	1706	1706	0
45	20250314	183400	155408845	1706	1706	1706	1706	0
46	20250314	183300	155408845	1706	1706	1706	1706	0
47	20250314	183200	155408845	1706	1706	1706	1706	0
48	20250314	183100	155408845	1706	1706	1706	1706	0
49	20250314	183000	155408845	1706	1706	1706	1706	0
50	20250314	182900	155408845	1706	1706	1706	1706	0
51	20250314	182800	155408845	1706	1706	1706	1706	0
52	20250314	182700	155408845	1706	1706	1706	1706	0
53	20250314	182600	155408845	1706	1706	1706	1706	0
54	20250314	182500	155408845	1706	1706	1706	1706	0
55	20250314	182400	155408845	1706	1706	1706	1706	0
56	20250314	182300	155408845	1706	1706	1706	1706	0
57	20250314	182200	155408845	1706	1706	1706	1706	0
58	20250314	182100	155408845	1706	1706	1706	1706	0
59	20250314	182000	155408845	1706	1706	1706	1706	0
60	20250314	181900	155408845	1706	1706	1706	1706	0
61	20250314	181800	155408845	1706	1706	1706	1706	0
62	20250314	181700	155408845	1706	1706	1706	1706	2180
63	20250314	181600	155408845	1706	1706	1706	1706	0
64	20250314	181500	155408845	1706	1706	1706	1706	0
65	20250314	181400	155408845	1706	1706	1706	1706	0
66	20250314	181300	155408845	1706	1706	1706	1706	0
67	20250314	181200	155408845	1706	1706	1706	1706	0
68	20250314	181100	155408845	1706	1706	1706	1706	0
69	20250314	181000	155408845	1706	1706	1706	1706	0
70	20250314	180900	155408845	1706	1706	1706	1706	0
71	20250314	180800	155408845	1706	1706	1706	1706	0
72	20250314	180700	155408845	1706	1706	1706	1706	0
73	20250314	180600	155408845	1706	1706	1706	1706	0
74	20250314	180500	155408845	1706	1706	1706	1706	0
75	20250314	180400	155408845	1706	1706	1706	1706	0
76	20250314	180300	155408845	1706	1706	1706	1706	0
77	20250314	180200	155408845	1706	1706	1706	1706	0
78	20250314	180100	155408845	1706	1706	1706	1706	0
79	20250314	180000	155408845	1706	1706	1706	1706	0
80	20250314	175900	155408845	1706	1706	1706	1706	0
81	20250314	175800	155408845	1706	1706	1706	1706	0
82	20250314	175700	155408845	1706	1706	1706	1706	0
83	20250314	175600	155408845	1706	1706	1706	1706	0
84	20250314	175500	155408845	1706	1706	1706	1706	0
85	20250314	175400	155408845	1706	1706	1706	1706	0
86	20250314	175300	155408845	1706	1706	1706	1706	0
87	20250314	175200	155408845	1706	1706	1706	1706	0
88	20250314	175100	155408845	1706	1706	1706	1706	0
89	20250314	175000	155408845	1706	1706	1706	1706	0
90	20250314	174900	155408845	1706	1706	1706	1706	0
91	20250314	174800	155408845	1706	1706	1706	1706	0
92	20250314	174700	155408845	1706	1706	1706	1706	2180
93	20250314	174600	155408845	1706	1706	1706	1706	0
94	20250314	174500	155408845	1706	1706	1706	1706	0
95	20250314	174400	155408845	1706	1706	1706	1706	0
96	20250314	174300	155408845	1706	1706	1706	1706	0
97	20250314	174200	155408845	1706	1706	1706	1706	0
98	20250314	174100	155408845	1706	1706	1706	1706	0
99	20250314	174000	155408845	1706	1706	1706	1706	0
100	20250314	173900	155408845	1706	1706	1706	1706	0
101	20250314	173800	155408845	1706	1706	1706	1706	0
102	20250314	173700	155408845	1706	1706	1706	1706	0
103	20250314	173600	155408845	1706	1706	1706	1706	0
104	20250314	173500	155408845	1706	1706	1706	1706	0
105	20250314	173400	155408845	1706	1706	1706	1706	0
106	20250314	173300	155408845	1706	1706	1706	1706	0
107	20250314	173200	155408845	1706	1706	1706	1706	0
108	20250314	173100	155408845	1706	1706	1706	1706	0
109	20250314	173000	155408845	1706	1706	1706	1706	0
110	20250314	172900	155408845	1706	1706	1706	1706	0
111	20250314	172800	155408845	1706	1706	1706	1706	0
112	20250314	172700	155408845	1706	1706	1706	1706	0
113	20250314	172600	155408845	1706	1706	1706	1706	0
114	20250314	172500	155408845	1706	1706	1706	1706	0
115	20250314	172400	155408845	1706	1706	1706	1706	0
116	20250314	172300	155408845	1706	1706	1706	1706	0
117	20250314	172200	155408845	1706	1706	1706	1706	0
118	20250314	172100	155408845	1706	1706	1706	1706	0
119	20250314	172000	155408845	1706	1706	1706	1706	0
120	20250314	171900	155408845	1706	1706	1706	1706	0
121	20250314	171800	155408845	1706	1706	1706	1706	0
122	20250314	171700	155408845	1706	1706	1706	1706	2180
123	20250314	171600	155408845	1706	1706	1706	1706	0
124	20250314	171500	155408845	1706	1706	1706	1706	0
125	20250314	171400	155408845	1706	1706	1706	1706	0
126	20250314	171300	155408845	1706	1706	1706	1706	0
127	20250314	171200	155408845	1706	1706	1706	1706	0
128	20250314	171100	155408845	1706	1706	1706	1706	0
129	20250314	171000	155408845	1706	1706	1706	1706	0
130	20250314	170900	155408845	1706	1706	1706	1706	0
131	20250314	170800	155408845	1706	1706	1706	1706	0
132	20250314	170700	155408845	1706	1706	1706	1706	0
133	20250314	170600	155408845	1706	1706	1706	1706	0
134	20250314	170500	155408845	1706	1706	1706	1706	0
135	20250314	170400	155408845	1706	1706	1706	1706	0
136	20250314	170300	155408845	1706	1706	1706	1706	0
137	20250314	170200	155408845	1706	1706	1706	1706	0
138	20250314	170100	155408845	1706	1706	1706	1706	0
139	20250314	170000	155408845	1706	1706	1706	1706	0
140	20250314	165900	155408845	1706	1706	1706	1706	0
141	20250314	165800	155408845	1706	1706	1706	1706	0
142	20250314	165700	155408845	1706	1706	1706	1706	0
143	20250314	165600	155408845	1706	1706	1706	1706	0
144	20250314	165500	155408845	1706	1706	1706	1706	0
145	20250314	165400	155408845	1706	1706	1706	1706	0
146	20250314	165300	155408845	1706	1706	1706	1706	0
147	20250314	165200	155408845	1706	1706	1706	1706	0
148	20250314	165100	155408845	1706	1706	1706	1706	0
149	20250314	165000	155408845	1706	1706	1706	1706	0
150	20250314	164900	155408845	1706	1706	1706	1706	0
151	20250314	164800	155408845	1706	1706	1706	1706	0
152	20250314	164700	155408845	1706	1706	1706	1706	2180
153	20250314	164600	155408845	1706	1706	1706	1706	0
154	20250314	164500	155408845	1706	1706	1706	1706	0
155	20250314	164400	155408845	1706	1706	1706	1706	0
156	20250314	164300	155408845	1706	1706	1706	1706	0
157	20250314	164200	155408845	1706	1706	1706	1706	0
158	20250314	164100	155408845	1706	1706	1706	1706	0
159	20250314	164000	155408845	1706	1706	1706	1706	0
160	20250314	163900	155408845	1706	1706	1706	1706	0
161	20250314	163800	155408845	1706	1706	1706	1706	0
162	20250314	163700	155408845	1706	1706	1706	1706	0
163	20250314	163600	155408845	1706	1706	1706	1706	0
164	20250314	163500	155408845	1706	1706	1706	1706	0
165	20250314	163400	155408845	1706	1706	1706	1706	0
166	20250314	163300	155408845	1706	1706	1706	1706	0
167	20250314	163200	155408845	1706	1706	1706	1706	0
168	20250314	163100	155408845	1706	1706	1706	1706	0
169	20250314	163000	155408845	1706	1706	1706	1706	0
170	20250314	162900	155408845	1706	1706	1706	1706	0
171	20250314	162800	155408845	1706	1706	1706	1706	0
172	20250314	162700	155408845	1706	1706	1706	1706	0
173	20250314	162600	155408845	1706	1706	1706	1706	0
174	20250314	162500	155408845	1706	1706	1706	1706	0
175	20250314	162400	155408845	1706	1706	1706	1706	0
176	20250314	162300	155408845	1706	1706	1706	1706	0
177	20250314	162200	155408845	1706	1706	1706	1706	0
178	20250314	162100	155408845	1706	1706	1706	1706	0
179	20250314	162000	155408845	1706	1706	1706	1706	0
180	20250314	161900	155408845	1706	1706	1706	1706	0
181	20250314	161800	155408845	1706	1706	1706	1706	0
182	20250314	161700	155408845	1706	1706	1706	1706	2180
183	20250314	161600	155408845	1706	1706	1706	1706	0
184	20250314	161500	155408845	1706	1706	1706	1706	0
185	20250314	161400	155408845	1706	1706	1706	1706	0
186	20250314	161300	155408845	1706	1706	1706	1706	0
187	20250314	161200	155408845	1706	1706	1706	1706	0
188	20250314	161100	155408845	1706	1706	1706	1706	0
189	20250314	161000	155408845	1706	1706	1706	1706	0
190	20250314	160900	155408845	1706	1706	1706	1706	0
191	20250314	160800	155408845	1706	1706	1706	1706	0
192	20250314	160700	155408845	1706	1706	1706	1706	0
193	20250314	160600	155408845	1706	1706	1706	1706	0
194	20250314	160500	155408845	1706	1706	1706	1706	0
195	20250314	160400	155408845	1706	1706	1706	1706	0
196	20250314	160300	155408845	1706	1706	1706	1706	0
197	20250314	160200	155408845	1706	1706	1706	1706	0
198	20250314	160100	155408845	1706	1706	1706	1706	0
199	20250314	160000	155408845	1706	1706	1706	1706	0
200	20250314	155900	155408845	1706	1706	1706	1706	0
201	20250314	155800	155408845	1706	1706	1706	1706	0
202	20250314	155700	155408845	1706	1706	1706	1706	0
203	20250314	155600	155408845	1706	1706	1706	1706	0
204	20250314	155500	155408845	1706	1706	1706	1706	0
205	20250314	155400	155408845	1706	1706	1706	1706	0
206	20250314	155300	155408845	1706	1706	1706	1706	0
207	20250314	155200	155408845	1706	1706	1706	1706	0
208	20250314	155100	155408845	1706	1706	1706	1706	0
209	20250314	155000	155408845	1706	1706	1706	1706	0
210	20250314	154900	155408845	1706	1706	1706	1706	0
211	20250314	154800	155408845	1706	1706	1706	1706	0
212	20250314	154700	155408845	1706	1706	1706	1706	2180
213	20250314	154600	155408845	1706	1706	1706	1706	0
214	20250314	154500	155408845	1706	1706	1706	1706	0
215	20250314	154400	155408845	1706	1706	1706	1706	0
216	20250314	154300	155408845	1706	1706	1706	1706	0
217	20250314	154200	155408845	1706	1706	1706	1706	0
218	20250314	154100	155408845	1706	1706	1706	1706	0
219	20250314	154000	155408845	1706	1706	1706	1706	0
220	20250314	153900	155408845	1706	1706	1706	1706	0
221	20250314	153800	155408845	1706	1706	1706	1706	0
222	20250314	153700	155408845	1706	1706	1706	1706	0
223	20250314	153600	155408845	1706	1706	1706	1706	0
224	20250314	153500	155408845	1706	1706	1706	1706	0
225	20250314	153400	155408845	1706	1706	1706	1706	0
226	20250314	153300	155408845	1706	1706	1706	1706	0
227	20250314	153200	155408845	1706	1706	1706	1706	0
228	20250314	153100	155408845	1706	1706	1706	1706	0
229	20250314	153000	155408845	1706	1706	1706	1706	2180
230	20250314	152900	151689765	1706	1706	1706	1706	0
231	20250314	152800	151689765	1706	1706	1706	1706	0
232	20250314	152700	151689765	1706	1706	1706	1706	0
233	20250314	152600	151689765	1706	1706	1706	1706	0
234	20250314	152500	151689765	1706	1706	1706	1706	0
235	20250314	152400	151689765	1706	1706	1706	1706	0
236	20250314	152300	151689765	1706	1706	1706	1706	0
237	20250314	152200	151689765	1706	1706	1706	1706	0
238	20250314	152100	151689765	1706	1706	1706	1706	0
239	20250314	152000	151689765	1706	1706	1706	1706	0
240	20250314	151900	151689765	1706	1706	1706	1706	120
241	20250314	151800	151485045	1706	1705	1707	1705	6795
242	20250314	151700	139891395	1704	1702	1704	1702	591
243	20250314	151600	138885001	1702	1702	1702	1702	1565
244	20250314	151500	136221371	1703	1703	1703	1703	0
245	20250314	151400	136221371	1703	1703	1703	1703	0
246	20250314	151300	136221371	1703	1702	1703	1702	2444
247	20250314	151200	132061239	1703	1703	1703	1703	0
248	20250314	151100	132061239	1703	1703	1703	1703	1
249	20250314	151000	132059536	1703	1703	1703	1703	0
250	20250314	150900	132059536	1703	1703	1703	1703	0
251	20250314	150800	132059536	1703	1703	1703	1703	0
252	20250314	150700	132059536	1703	1703	1703	1703	0
253	20250314	150600	132059536	1703	1702	1703	1702	191
254	20250314	150500	131734313	1703	1703	1703	1703	24
255	20250314	150400	131693441	1703	1703	1703	1703	540
256	20250314	150300	130773821	1704	1704	1704	1704	0
257	20250314	150200	130773821	1704	1704	1704	1704	20
258	20250314	150100	130739741	1704	1704	1704	1704	0
259	20250314	150000	130739741	1704	1704	1704	1704	32
260	20250314	145900	130685213	1704	1704	1704	1704	0
261	20250314	145800	130685213	1704	1704	1704	1704	0
262	20250314	145700	130685213	1704	1704	1704	1704	0
263	20250314	145600	130685213	1704	1704	1704	1704	0
264	20250314	145500	130685213	1704	1704	1704	1704	0
265	20250314	145400	130685213	1704	1704	1704	1704	49
266	20250314	145300	130601717	1704	1704	1704	1704	0
267	20250314	145200	130601717	1704	1704	1704	1704	0
268	20250314	145100	130601717	1704	1704	1704	1704	45
269	20250314	145000	130525037	1704	1704	1704	1704	155
270	20250314	144900	130260917	1703	1703	1703	1703	0
271	20250314	144800	130260917	1703	1703	1703	1703	0
272	20250314	144700	130260917	1703	1703	1703	1703	0
273	20250314	144600	130260917	1703	1703	1703	1703	0
274	20250314	144500	130260917	1703	1703	1703	1703	0
275	20250314	144400	130260917	1703	1703	1703	1703	0
276	20250314	144300	130260917	1703	1703	1703	1703	0
277	20250314	144200	130260917	1703	1703	1703	1703	0
278	20250314	144100	130260917	1703	1703	1703	1703	0
279	20250314	144000	130260917	1703	1703	1703	1703	0
280	20250314	143900	130260917	1703	1703	1703	1703	0
281	20250314	143800	130260917	1703	1703	1703	1703	0
282	20250314	143700	130260917	1703	1701	1703	1701	754
283	20250314	143600	128977003	1701	1701	1701	1701	0
284	20250314	143500	128977003	1701	1701	1701	1701	2
285	20250314	143400	128973601	1701	1701	1701	1701	216
286	20250314	143300	128606185	1701	1701	1701	1701	0
287	20250314	143200	128606185	1701	1702	1702	1701	2019
288	20250314	143100	125171812	1702	1702	1702	1702	0
289	20250314	143000	125171812	1702	1702	1702	1702	0
290	20250314	142900	125171812	1702	1702	1702	1702	0
291	20250314	142800	125171812	1702	1702	1702	1702	212
292	20250314	142700	124810988	1703	1703	1703	1703	397
293	20250314	142600	124134897	1702	1702	1702	1702	0
294	20250314	142500	124134897	1702	1702	1702	1702	0
295	20250314	142400	124134897	1702	1702	1702	1702	0
296	20250314	142300	124134897	1702	1702	1702	1702	0
297	20250314	142200	124134897	1702	1702	1702	1702	0
298	20250314	142100	124134897	1702	1702	1702	1702	756
299	20250314	142000	122848185	1702	1702	1702	1702	244
300	20250314	141900	122432897	1703	1703	1703	1703	0
301	20250314	141800	122432897	1703	1703	1703	1703	0
302	20250314	141700	122432897	1703	1703	1703	1703	0
303	20250314	141600	122432897	1703	1703	1703	1703	0
304	20250314	141500	122432897	1703	1703	1703	1703	0
305	20250314	141400	122432897	1703	1703	1703	1703	0
306	20250314	141300	122432897	1703	1703	1703	1703	123
307	20250314	141200	122223428	1703	1703	1703	1703	0
308	20250314	141100	122223428	1703	1703	1703	1703	0
309	20250314	141000	122223428	1703	1703	1703	1703	0
310	20250314	140900	122223428	1703	1703	1703	1703	0
311	20250314	140800	122223428	1703	1703	1703	1703	0
312	20250314	140700	122223428	1703	1703	1703	1703	0
313	20250314	140600	122223428	1703	1703	1703	1703	0
314	20250314	140500	122223428	1703	1703	1703	1703	0
315	20250314	140400	122223428	1703	1703	1703	1703	0
316	20250314	140300	122223428	1703	1703	1703	1703	0
317	20250314	140200	122223428	1703	1703	1703	1703	0
318	20250314	140100	122223428	1703	1703	1703	1703	0
319	20250314	140000	122223428	1703	1703	1703	1703	0
320	20250314	135900	122223428	1703	1703	1703	1703	0
321	20250314	135800	122223428	1703	1703	1703	1703	0
322	20250314	135700	122223428	1703	1703	1703	1703	0
323	20250314	135600	122223428	1703	1703	1703	1703	0
324	20250314	135500	122223428	1703	1703	1703	1703	0
325	20250314	135400	122223428	1703	1703	1703	1703	0
326	20250314	135300	122223428	1703	1702	1703	1701	4214
327	20250314	135200	115050822	1701	1701	1701	1701	0
328	20250314	135100	115050822	1701	1701	1701	1701	0
329	20250314	135000	115050822	1701	1701	1701	1701	0
330	20250314	134900	115050822	1701	1701	1701	1701	10
331	20250314	134800	115033812	1703	1703	1703	1703	0
332	20250314	134700	115033812	1703	1703	1703	1703	0
333	20250314	134600	115033812	1703	1703	1703	1703	0
334	20250314	134500	115033812	1703	1703	1703	1703	6
335	20250314	134400	115023594	1703	1703	1703	1703	11
336	20250314	134300	115004861	1702	1702	1702	1702	0
337	20250314	134200	115004861	1702	1702	1702	1702	0
338	20250314	134100	115004861	1702	1702	1702	1702	0
339	20250314	134000	115004861	1702	1702	1702	1702	0
340	20250314	133900	115004861	1702	1702	1702	1702	0
341	20250314	133800	115004861	1702	1702	1702	1702	0
342	20250314	133700	115004861	1702	1702	1702	1702	300
343	20250314	133600	114494261	1700	1700	1700	1700	0
344	20250314	133500	114494261	1700	1700	1700	1700	0
345	20250314	133400	114494261	1700	1700	1700	1700	0
346	20250314	133300	114494261	1700	1700	1700	1700	0
347	20250314	133200	114494261	1700	1700	1700	1700	0
348	20250314	133100	114494261	1700	1700	1700	1700	0
349	20250314	133000	114494261	1700	1700	1700	1700	0
350	20250314	132900	114494261	1700	1700	1700	1700	0
351	20250314	132800	114494261	1700	1700	1700	1700	0
352	20250314	132700	114494261	1700	1700	1700	1700	0
353	20250314	132600	114494261	1700	1700	1700	1700	150
354	20250314	132500	114239261	1700	1700	1700	1700	0
355	20250314	132400	114239261	1700	1700	1700	1700	0
356	20250314	132300	114239261	1700	1700	1700	1700	50
357	20250314	132200	114154261	1700	1700	1700	1700	0
358	20250314	132100	114154261	1700	1700	1700	1700	0
359	20250314	132000	114154261	1700	1700	1700	1700	0
360	20250314	131900	114154261	1700	1700	1700	1700	0
361	20250314	131800	114154261	1700	1700	1700	1700	2
362	20250314	131700	114150861	1700	1700	1700	1700	0
363	20250314	131600	114150861	1700	1700	1700	1700	0
364	20250314	131500	114150861	1700	1700	1700	1700	0
365	20250314	131400	114150861	1700	1700	1700	1700	0
366	20250314	131300	114150861	1700	1700	1700	1700	0
367	20250314	131200	114150861	1700	1700	1700	1700	0
368	20250314	131100	114150861	1700	1700	1700	1700	0
369	20250314	131000	114150861	1700	1700	1700	1700	0
370	20250314	130900	114150861	1700	1700	1700	1700	0
371	20250314	130800	114150861	1700	1700	1700	1700	60
372	20250314	130700	114048861	1700	1700	1700	1700	14
373	20250314	130600	114025061	1700	1700	1700	1700	0
374	20250314	130500	114025061	1700	1700	1700	1700	0
375	20250314	130400	114025061	1700	1700	1700	1700	0
376	20250314	130300	114025061	1700	1700	1700	1700	0
377	20250314	130200	114025061	1700	1700	1700	1700	486
378	20250314	130100	113198861	1695	1695	1695	1695	0
379	20250314	130000	113198861	1695	1695	1695	1695	0
380	20250314	125900	113198861	1695	1695	1695	1695	0
381	20250314	125800	113198861	1695	1695	1695	1695	0
382	20250314	125700	113198861	1695	1695	1695	1695	0
383	20250314	125600	113198861	1695	1695	1695	1695	0
384	20250314	125500	113198861	1695	1695	1695	1695	0
385	20250314	125400	113198861	1695	1695	1695	1695	0
386	20250314	125300	113198861	1695	1695	1695	1695	0
387	20250314	125200	113198861	1695	1697	1700	1695	915
388	20250314	125100	111644328	1700	1700	1700	1700	0
389	20250314	125000	111644328	1700	1700	1700	1700	0
390	20250314	124900	111644328	1700	1700	1700	1700	0
391	20250314	124800	111644328	1700	1700	1700	1700	0
392	20250314	124700	111644328	1700	1700	1700	1700	0
393	20250314	124600	111644328	1700	1700	1700	1700	0
394	20250314	124500	111644328	1700	1700	1700	1700	0
395	20250314	124400	111644328	1700	1700	1700	1700	0
396	20250314	124300	111644328	1700	1700	1700	1700	0
397	20250314	124200	111644328	1700	1700	1700	1700	0
398	20250314	124100	111644328	1700	1700	1700	1700	0
399	20250314	124000	111644328	1700	1700	1700	1700	0
400	20250314	123900	111644328	1700	1700	1700	1700	0
401	20250314	123800	111644328	1700	1700	1700	1700	0
402	20250314	123700	111644328	1700	1700	1700	1700	0
403	20250314	123600	111644328	1700	1700	1700	1700	51
404	20250314	123500	111557628	1700	1700	1700	1700	0
405	20250314	123400	111557628	1700	1700	1700	1700	0
406	20250314	123300	111557628	1700	1700	1700	1700	0
407	20250314	123200	111557628	1700	1700	1700	1700	0
408	20250314	123100	111557628	1700	1700	1700	1700	0
409	20250314	123000	111557628	1700	1700	1700	1700	200
410	20250314	122900	111217628	1695	1695	1695	1695	0
411	20250314	122800	111217628	1695	1695	1695	1695	0
412	20250314	122700	111217628	1695	1695	1695	1695	0
413	20250314	122600	111217628	1695	1695	1695	1695	0
414	20250314	122500	111217628	1695	1695	1695	1695	0
415	20250314	122400	111217628	1695	1695	1695	1695	0
416	20250314	122300	111217628	1695	1695	1695	1695	100
417	20250314	122200	111048128	1695	1695	1695	1695	0
418	20250314	122100	111048128	1695	1695	1695	1695	10
419	20250314	122000	111031178	1695	1695	1695	1695	0
420	20250314	121900	111031178	1695	1695	1695	1695	0
421	20250314	121800	111031178	1695	1695	1695	1695	5
422	20250314	121700	111022703	1695	1695	1695	1695	7
423	20250314	121600	111010838	1700	1700	1700	1700	1
424	20250314	121500	111009138	1700	1700	1700	1700	0
425	20250314	121400	111009138	1700	1700	1700	1700	0
426	20250314	121300	111009138	1700	1700	1700	1700	0
427	20250314	121200	111009138	1700	1700	1700	1700	0
428	20250314	121100	111009138	1700	1700	1700	1700	0
429	20250314	121000	111009138	1700	1700	1700	1700	0
430	20250314	120900	111009138	1700	1700	1700	1700	0
431	20250314	120800	111009138	1700	1700	1700	1700	0
432	20250314	120700	111009138	1700	1700	1700	1700	0
433	20250314	120600	111009138	1700	1700	1700	1700	0
434	20250314	120500	111009138	1700	1699	1700	1699	588
435	20250314	120400	110009539	1696	1696	1696	1696	0
436	20250314	120300	110009539	1696	1696	1696	1696	0
437	20250314	120200	110009539	1696	1696	1696	1696	0
438	20250314	120100	110009539	1696	1696	1696	1696	0
439	20250314	120000	110009539	1696	1696	1696	1696	0
440	20250314	115900	110009539	1696	1696	1696	1696	0
441	20250314	115800	110009539	1696	1696	1696	1696	0
442	20250314	115700	110009539	1696	1696	1696	1696	0
443	20250314	115600	110009539	1696	1696	1696	1696	0
444	20250314	115500	110009539	1696	1696	1696	1696	0
445	20250314	115400	110009539	1696	1696	1696	1696	0
446	20250314	115300	110009539	1696	1696	1696	1696	0
447	20250314	115200	110009539	1696	1696	1696	1696	36
448	20250314	115100	109948483	1696	1696	1696	1696	15
449	20250314	115000	109923043	1695	1695	1695	1695	0
450	20250314	114900	109923043	1695	1695	1695	1695	0
451	20250314	114800	109923043	1695	1695	1695	1695	1
452	20250314	114700	109921348	1695	1695	1695	1695	0
453	20250314	114600	109921348	1695	1695	1695	1695	0
454	20250314	114500	109921348	1695	1695	1695	1695	0
455	20250314	114400	109921348	1695	1695	1695	1695	0
456	20250314	114300	109921348	1695	1695	1695	1695	0
457	20250314	114200	109921348	1695	1695	1695	1695	51
458	20250314	114100	109834903	1695	1695	1695	1695	0
459	20250314	114000	109834903	1695	1695	1695	1695	0
460	20250314	113900	109834903	1695	1695	1695	1695	0
461	20250314	113800	109834903	1695	1695	1695	1695	0
462	20250314	113700	109834903	1695	1695	1695	1695	0
463	20250314	113600	109834903	1695	1695	1695	1695	0
464	20250314	113500	109834903	1695	1695	1695	1695	0
465	20250314	113400	109834903	1695	1695	1695	1695	0
466	20250314	113300	109834903	1695	1695	1695	1695	0
467	20250314	113200	109834903	1695	1695	1695	1695	1
468	20250314	113100	109833208	1695	1695	1695	1695	0
469	20250314	113000	109833208	1695	1695	1695	1695	2
470	20250314	112900	109829818	1696	1696	1696	1696	0
471	20250314	112800	109829818	1696	1696	1696	1696	0
472	20250314	112700	109829818	1696	1696	1696	1696	0
473	20250314	112600	109829818	1696	1696	1696	1696	0
474	20250314	112500	109829818	1696	1696	1696	1696	0
475	20250314	112400	109829818	1696	1696	1696	1696	0
476	20250314	112300	109829818	1696	1696	1696	1696	0
477	20250314	112200	109829818	1696	1696	1696	1696	689
478	20250314	112100	108661274	1700	1700	1700	1700	0
479	20250314	112000	108661274	1700	1700	1700	1700	0
480	20250314	111900	108661274	1700	1700	1700	1700	0
481	20250314	111800	108661274	1700	1700	1700	1700	0
482	20250314	111700	108661274	1700	1700	1700	1700	0
483	20250314	111600	108661274	1700	1700	1700	1700	0
484	20250314	111500	108661274	1700	1700	1700	1700	0
485	20250314	111400	108661274	1700	1700	1700	1700	331
486	20250314	111300	108098574	1700	1700	1700	1700	0
487	20250314	111200	108098574	1700	1700	1700	1700	179
488	20250314	111100	107794274	1699	1699	1699	1699	0
489	20250314	111000	107794274	1699	1699	1699	1699	113
490	20250314	110900	107602287	1699	1698	1699	1698	14
491	20250314	110800	107578511	1697	1697	1697	1697	18
492	20250314	110700	107547965	1694	1694	1694	1694	0
493	20250314	110600	107547965	1694	1694	1694	1694	0
494	20250314	110500	107547965	1694	1694	1694	1694	0
495	20250314	110400	107547965	1694	1694	1694	1694	0
496	20250314	110300	107547965	1694	1694	1694	1694	0
497	20250314	110200	107547965	1694	1694	1694	1694	0
498	20250314	110100	107547965	1694	1694	1694	1694	0
499	20250314	110000	107547965	1694	1693	1694	1693	4102
500	20250314	105900	100600385	1693	1693	1693	1693	0
501	20250314	105800	100600385	1693	1693	1693	1693	4
502	20250314	105700	100593613	1692	1692	1692	1692	10
503	20250314	105600	100576693	1691	1691	1691	1691	0
504	20250314	105500	100576693	1691	1691	1691	1691	0
505	20250314	105400	100576693	1691	1693	1693	1691	560
506	20250314	105300	99628733	1691	1691	1691	1691	0
507	20250314	105200	99628733	1691	1691	1691	1691	0
508	20250314	105100	99628733	1691	1691	1691	1691	0
509	20250314	105000	99628733	1691	1691	1691	1691	1
510	20250314	104900	99627042	1691	1691	1691	1691	0
511	20250314	104800	99627042	1691	1691	1691	1691	0
512	20250314	104700	99627042	1691	1691	1691	1691	0
513	20250314	104600	99627042	1691	1691	1691	1691	0
514	20250314	104500	99627042	1691	1691	1691	1691	0
515	20250314	104400	99627042	1691	1691	1691	1691	0
516	20250314	104300	99627042	1691	1691	1691	1691	0
517	20250314	104200	99627042	1691	1691	1691	1691	0
518	20250314	104100	99627042	1691	1691	1691	1691	0
519	20250314	104000	99627042	1691	1691	1691	1691	0
520	20250314	103900	99627042	1691	1691	1691	1691	0
521	20250314	103800	99627042	1691	1691	1691	1691	0
522	20250314	103700	99627042	1691	1691	1691	1691	0
523	20250314	103600	99627042	1691	1691	1691	1691	156
524	20250314	103500	99363246	1690	1690	1690	1690	0
525	20250314	103400	99363246	1690	1690	1690	1690	15
526	20250314	103300	99337896	1690	1690	1690	1690	0
527	20250314	103200	99337896	1690	1691	1691	1690	300
528	20250314	103100	98830866	1691	1691	1691	1691	0
529	20250314	103000	98830866	1691	1691	1691	1691	0
530	20250314	102900	98830866	1691	1691	1691	1691	0
531	20250314	102800	98830866	1691	1691	1691	1691	0
532	20250314	102700	98830866	1691	1691	1691	1691	0
533	20250314	102600	98830866	1691	1691	1691	1691	1637
534	20250314	102500	96062699	1692	1692	1692	1692	0
535	20250314	102400	96062699	1692	1692	1692	1692	0
536	20250314	102300	96062699	1692	1692	1692	1692	1
537	20250314	102200	96061007	1692	1692	1692	1692	0
538	20250314	102100	96061007	1692	1693	1693	1692	336
539	20250314	102000	95492179	1694	1694	1694	1694	0
540	20250314	101900	95492179	1694	1694	1694	1694	0
541	20250314	101800	95492179	1694	1694	1694	1694	1
542	20250314	101700	95490485	1694	1694	1694	1694	0
543	20250314	101600	95490485	1694	1694	1694	1694	700
544	20250314	101500	94304685	1694	1694	1694	1694	0
545	20250314	101400	94304685	1694	1694	1694	1694	4
546	20250314	101300	94297909	1693	1693	1693	1693	0
547	20250314	101200	94297909	1693	1693	1693	1693	284
548	20250314	101100	93817097	1694	1694	1694	1694	1733
549	20250314	101000	90881395	1698	1698	1698	1698	0
550	20250314	100900	90881395	1698	1698	1698	1698	17
551	20250314	100800	90852529	1697	1697	1697	1697	0
552	20250314	100700	90852529	1697	1697	1697	1697	0
553	20250314	100600	90852529	1697	1697	1697	1697	5
554	20250314	100500	90844044	1697	1697	1697	1697	400
555	20250314	100400	90165244	1699	1699	1699	1699	0
556	20250314	100300	90165244	1699	1699	1699	1699	0
557	20250314	100200	90165244	1699	1699	1699	1699	0
558	20250314	100100	90165244	1699	1699	1699	1699	3
559	20250314	100000	90160147	1699	1699	1699	1699	0
560	20250314	095900	90160147	1699	1699	1699	1699	100
561	20250314	095800	89990247	1699	1699	1699	1699	0
562	20250314	095700	89990247	1699	1699	1699	1699	0
563	20250314	095600	89990247	1699	1699	1699	1699	0
564	20250314	095500	89990247	1699	1699	1699	1699	0
565	20250314	095400	89990247	1699	1699	1699	1699	0
566	20250314	095300	89990247	1699	1699	1699	1699	0
567	20250314	095200	89990247	1699	1699	1699	1699	3
568	20250314	095100	89985150	1699	1699	1699	1699	400
569	20250314	095000	89305550	1697	1697	1697	1697	398
570	20250314	094900	88630144	1697	1697	1697	1697	0
571	20250314	094800	88630144	1697	1695	1697	1695	718
572	20250314	094700	87413130	1695	1695	1695	1695	5
573	20250314	094600	87404655	1695	1695	1695	1695	3
574	20250314	094500	87399570	1695	1695	1695	1695	1
575	20250314	094400	87397875	1699	1699	1699	1699	0
576	20250314	094300	87397875	1699	1699	1699	1699	0
577	20250314	094200	87397875	1699	1699	1699	1699	0
578	20250314	094100	87397875	1699	1699	1699	1699	0
579	20250314	094000	87397875	1699	1699	1699	1699	0
580	20250314	093900	87397875	1699	1692	1699	1692	2375
581	20250314	093800	83369452	1693	1693	1693	1693	5
582	20250314	093700	83360987	1692	1694	1694	1692	314
583	20250314	093600	82829228	1694	1694	1694	1694	129
584	20250314	093500	82610702	1706	1706	1706	1706	0
585	20250314	093400	82610702	1706	1706	1706	1706	0
586	20250314	093300	82610702	1706	1706	1706	1706	0
587	20250314	093200	82610702	1706	1705	1706	1705	3562
588	20250314	093100	76537487	1705	1700	1705	1700	501
589	20250314	093000	75684488	1693	1693	1693	1693	0
590	20250314	092900	75684488	1693	1693	1693	1693	0
591	20250314	092800	75684488	1693	1693	1693	1693	0
592	20250314	092700	75684488	1693	1693	1693	1693	0
593	20250314	092600	75684488	1693	1693	1693	1693	0
594	20250314	092500	75684488	1693	1693	1693	1693	0
595	20250314	092400	75684488	1693	1695	1695	1693	30
596	20250314	092300	75633695	1703	1703	1703	1703	0
597	20250314	092200	75633695	1703	1699	1703	1699	45
598	20250314	092100	75557170	1698	1696	1698	1696	32
599	20250314	092000	75502865	1696	1694	1696	1694	20
600	20250314	091900	75468965	1691	1691	1691	1691	978
601	20250314	091800	73815167	1691	1691	1691	1691	6972
602	20250314	091700	62025515	1686	1691	1691	1684	26174
603	20250314	091600	17896316	1686	1686	1686	1686	3
604	20250314	091500	17891258	1686	1686	1686	1686	0
605	20250314	091400	17891258	1686	1690	1690	1686	211
606	20250314	091300	17535399	1690	1690	1690	1690	0
607	20250314	091200	17535399	1690	1685	1705	1681	1096
608	20250314	091100	15686106	1691	1686	1691	1686	900
609	20250314	091000	14166486	1686	1687	1687	1686	1563
610	20250314	090900	11529787	1687	1687	1687	1687	0
611	20250314	090800	11529787	1687	1696	1696	1687	4000
612	20250314	090700	4777552	1696	1696	1696	1696	0
613	20250314	090600	4777552	1696	1696	1696	1696	248
614	20250314	090500	4356944	1695	1695	1695	1695	0
615	20250314	090400	4356944	1695	1692	1695	1692	30
616	20250314	090300	4306132	1691	1688	1691	1688	60
617	20250314	090200	4204822	1688	1688	1688	1688	800
618	20250314	090100	2854422	1689	1689	1689	1689	6
619	20250314	090000	2844288	1688	1687	1688	1687	1686