KissMeData/072950/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	195300	73584165	4485	4485	4485	4485	339
3	20250314	195200	73584165	4485	4485	4485	4485	0
4	20250314	195100	73584165	4485	4485	4485	4485	0
5	20250314	195000	73584165	4485	4485	4485	4485	0
6	20250314	194900	73584165	4485	4485	4485	4485	0
7	20250314	194800	73584165	4485	4485	4485	4485	0
8	20250314	194700	73584165	4485	4485	4485	4485	0
9	20250314	194600	73584165	4485	4485	4485	4485	0
10	20250314	194500	73584165	4485	4485	4485	4485	0
11	20250314	194400	73584165	4485	4485	4485	4485	0
12	20250314	194300	73584165	4485	4485	4485	4485	0
13	20250314	194200	73584165	4485	4485	4485	4485	0
14	20250314	194100	73584165	4485	4485	4485	4485	0
15	20250314	194000	73584165	4485	4485	4485	4485	0
16	20250314	193900	73584165	4485	4485	4485	4485	0
17	20250314	193800	73584165	4485	4485	4485	4485	0
18	20250314	193700	73584165	4485	4485	4485	4485	0
19	20250314	193600	73584165	4485	4485	4485	4485	0
20	20250314	193500	73584165	4485	4485	4485	4485	0
21	20250314	193400	73584165	4485	4485	4485	4485	0
22	20250314	193300	73584165	4485	4485	4485	4485	0
23	20250314	193200	73584165	4485	4485	4485	4485	0
24	20250314	193100	73584165	4485	4485	4485	4485	0
25	20250314	193000	73584165	4485	4485	4485	4485	0
26	20250314	192900	73584165	4485	4485	4485	4485	0
27	20250314	192800	73584165	4485	4485	4485	4485	0
28	20250314	192700	73584165	4485	4485	4485	4485	0
29	20250314	192600	73584165	4485	4485	4485	4485	0
30	20250314	192500	73584165	4485	4485	4485	4485	0
31	20250314	192400	73584165	4485	4485	4485	4485	0
32	20250314	192300	73584165	4485	4485	4485	4485	339
33	20250314	192200	73584165	4485	4485	4485	4485	0
34	20250314	192100	73584165	4485	4485	4485	4485	0
35	20250314	192000	73584165	4485	4485	4485	4485	0
36	20250314	191900	73584165	4485	4485	4485	4485	0
37	20250314	191800	73584165	4485	4485	4485	4485	0
38	20250314	191700	73584165	4485	4485	4485	4485	0
39	20250314	191600	73584165	4485	4485	4485	4485	0
40	20250314	191500	73584165	4485	4485	4485	4485	0
41	20250314	191400	73584165	4485	4485	4485	4485	0
42	20250314	191300	73584165	4485	4485	4485	4485	0
43	20250314	191200	73584165	4485	4485	4485	4485	0
44	20250314	191100	73584165	4485	4485	4485	4485	0
45	20250314	191000	73584165	4485	4485	4485	4485	0
46	20250314	190900	73584165	4485	4485	4485	4485	0
47	20250314	190800	73584165	4485	4485	4485	4485	0
48	20250314	190700	73584165	4485	4485	4485	4485	0
49	20250314	190600	73584165	4485	4485	4485	4485	0
50	20250314	190500	73584165	4485	4485	4485	4485	0
51	20250314	190400	73584165	4485	4485	4485	4485	0
52	20250314	190300	73584165	4485	4485	4485	4485	0
53	20250314	190200	73584165	4485	4485	4485	4485	0
54	20250314	190100	73584165	4485	4485	4485	4485	0
55	20250314	190000	73584165	4485	4485	4485	4485	0
56	20250314	185900	73584165	4485	4485	4485	4485	0
57	20250314	185800	73584165	4485	4485	4485	4485	0
58	20250314	185700	73584165	4485	4485	4485	4485	0
59	20250314	185600	73584165	4485	4485	4485	4485	0
60	20250314	185500	73584165	4485	4485	4485	4485	0
61	20250314	185400	73584165	4485	4485	4485	4485	0
62	20250314	185300	73584165	4485	4485	4485	4485	339
63	20250314	185200	73584165	4485	4485	4485	4485	0
64	20250314	185100	73584165	4485	4485	4485	4485	0
65	20250314	185000	73584165	4485	4485	4485	4485	0
66	20250314	184900	73584165	4485	4485	4485	4485	0
67	20250314	184800	73584165	4485	4485	4485	4485	0
68	20250314	184700	73584165	4485	4485	4485	4485	0
69	20250314	184600	73584165	4485	4485	4485	4485	0
70	20250314	184500	73584165	4485	4485	4485	4485	0
71	20250314	184400	73584165	4485	4485	4485	4485	0
72	20250314	184300	73584165	4485	4485	4485	4485	0
73	20250314	184200	73584165	4485	4485	4485	4485	0
74	20250314	184100	73584165	4485	4485	4485	4485	0
75	20250314	184000	73584165	4485	4485	4485	4485	0
76	20250314	183900	73584165	4485	4485	4485	4485	0
77	20250314	183800	73584165	4485	4485	4485	4485	0
78	20250314	183700	73584165	4485	4485	4485	4485	0
79	20250314	183600	73584165	4485	4485	4485	4485	0
80	20250314	183500	73584165	4485	4485	4485	4485	0
81	20250314	183400	73584165	4485	4485	4485	4485	0
82	20250314	183300	73584165	4485	4485	4485	4485	0
83	20250314	183200	73584165	4485	4485	4485	4485	0
84	20250314	183100	73584165	4485	4485	4485	4485	0
85	20250314	183000	73584165	4485	4485	4485	4485	0
86	20250314	182900	73584165	4485	4485	4485	4485	0
87	20250314	182800	73584165	4485	4485	4485	4485	0
88	20250314	182700	73584165	4485	4485	4485	4485	0
89	20250314	182600	73584165	4485	4485	4485	4485	0
90	20250314	182500	73584165	4485	4485	4485	4485	0
91	20250314	182400	73584165	4485	4485	4485	4485	0
92	20250314	182300	73584165	4485	4485	4485	4485	339
93	20250314	182200	73584165	4485	4485	4485	4485	0
94	20250314	182100	73584165	4485	4485	4485	4485	0
95	20250314	182000	73584165	4485	4485	4485	4485	0
96	20250314	181900	73584165	4485	4485	4485	4485	0
97	20250314	181800	73584165	4485	4485	4485	4485	0
98	20250314	181700	73584165	4485	4485	4485	4485	0
99	20250314	181600	73584165	4485	4485	4485	4485	0
100	20250314	181500	73584165	4485	4485	4485	4485	0
101	20250314	181400	73584165	4485	4485	4485	4485	0
102	20250314	181300	73584165	4485	4485	4485	4485	0
103	20250314	181200	73584165	4485	4485	4485	4485	0
104	20250314	181100	73584165	4485	4485	4485	4485	0
105	20250314	181000	73584165	4485	4485	4485	4485	0
106	20250314	180900	73584165	4485	4485	4485	4485	0
107	20250314	180800	73584165	4485	4485	4485	4485	0
108	20250314	180700	73584165	4485	4485	4485	4485	0
109	20250314	180600	73584165	4485	4485	4485	4485	0
110	20250314	180500	73584165	4485	4485	4485	4485	0
111	20250314	180400	73584165	4485	4485	4485	4485	0
112	20250314	180300	73584165	4485	4485	4485	4485	0
113	20250314	180200	73584165	4485	4485	4485	4485	0
114	20250314	180100	73584165	4485	4485	4485	4485	0
115	20250314	180000	73584165	4485	4485	4485	4485	0
116	20250314	175900	73584165	4485	4485	4485	4485	0
117	20250314	175800	73584165	4485	4485	4485	4485	0
118	20250314	175700	73584165	4485	4485	4485	4485	0
119	20250314	175600	73584165	4485	4485	4485	4485	0
120	20250314	175500	73584165	4485	4485	4485	4485	0
121	20250314	175400	73584165	4485	4485	4485	4485	0
122	20250314	175300	73584165	4485	4485	4485	4485	339
123	20250314	175200	73584165	4485	4485	4485	4485	0
124	20250314	175100	73584165	4485	4485	4485	4485	0
125	20250314	175000	73584165	4485	4485	4485	4485	0
126	20250314	174900	73584165	4485	4485	4485	4485	0
127	20250314	174800	73584165	4485	4485	4485	4485	0
128	20250314	174700	73584165	4485	4485	4485	4485	0
129	20250314	174600	73584165	4485	4485	4485	4485	0
130	20250314	174500	73584165	4485	4485	4485	4485	0
131	20250314	174400	73584165	4485	4485	4485	4485	0
132	20250314	174300	73584165	4485	4485	4485	4485	0
133	20250314	174200	73584165	4485	4485	4485	4485	0
134	20250314	174100	73584165	4485	4485	4485	4485	0
135	20250314	174000	73584165	4485	4485	4485	4485	0
136	20250314	173900	73584165	4485	4485	4485	4485	0
137	20250314	173800	73584165	4485	4485	4485	4485	0
138	20250314	173700	73584165	4485	4485	4485	4485	0
139	20250314	173600	73584165	4485	4485	4485	4485	0
140	20250314	173500	73584165	4485	4485	4485	4485	0
141	20250314	173400	73584165	4485	4485	4485	4485	0
142	20250314	173300	73584165	4485	4485	4485	4485	0
143	20250314	173200	73584165	4485	4485	4485	4485	0
144	20250314	173100	73584165	4485	4485	4485	4485	0
145	20250314	173000	73584165	4485	4485	4485	4485	0
146	20250314	172900	73584165	4485	4485	4485	4485	0
147	20250314	172800	73584165	4485	4485	4485	4485	0
148	20250314	172700	73584165	4485	4485	4485	4485	0
149	20250314	172600	73584165	4485	4485	4485	4485	0
150	20250314	172500	73584165	4485	4485	4485	4485	0
151	20250314	172400	73584165	4485	4485	4485	4485	0
152	20250314	172300	73584165	4485	4485	4485	4485	339
153	20250314	172200	73584165	4485	4485	4485	4485	0
154	20250314	172100	73584165	4485	4485	4485	4485	0
155	20250314	172000	73584165	4485	4485	4485	4485	0
156	20250314	171900	73584165	4485	4485	4485	4485	0
157	20250314	171800	73584165	4485	4485	4485	4485	0
158	20250314	171700	73584165	4485	4485	4485	4485	0
159	20250314	171600	73584165	4485	4485	4485	4485	0
160	20250314	171500	73584165	4485	4485	4485	4485	0
161	20250314	171400	73584165	4485	4485	4485	4485	0
162	20250314	171300	73584165	4485	4485	4485	4485	0
163	20250314	171200	73584165	4485	4485	4485	4485	0
164	20250314	171100	73584165	4485	4485	4485	4485	0
165	20250314	171000	73584165	4485	4485	4485	4485	0
166	20250314	170900	73584165	4485	4485	4485	4485	0
167	20250314	170800	73584165	4485	4485	4485	4485	0
168	20250314	170700	73584165	4485	4485	4485	4485	0
169	20250314	170600	73584165	4485	4485	4485	4485	0
170	20250314	170500	73584165	4485	4485	4485	4485	0
171	20250314	170400	73584165	4485	4485	4485	4485	0
172	20250314	170300	73584165	4485	4485	4485	4485	0
173	20250314	170200	73584165	4485	4485	4485	4485	0
174	20250314	170100	73584165	4485	4485	4485	4485	0
175	20250314	170000	73584165	4485	4485	4485	4485	0
176	20250314	165900	73584165	4485	4485	4485	4485	0
177	20250314	165800	73584165	4485	4485	4485	4485	0
178	20250314	165700	73584165	4485	4485	4485	4485	0
179	20250314	165600	73584165	4485	4485	4485	4485	0
180	20250314	165500	73584165	4485	4485	4485	4485	0
181	20250314	165400	73584165	4485	4485	4485	4485	0
182	20250314	165300	73584165	4485	4485	4485	4485	339
183	20250314	165200	73584165	4485	4485	4485	4485	0
184	20250314	165100	73584165	4485	4485	4485	4485	0
185	20250314	165000	73584165	4485	4485	4485	4485	0
186	20250314	164900	73584165	4485	4485	4485	4485	0
187	20250314	164800	73584165	4485	4485	4485	4485	0
188	20250314	164700	73584165	4485	4485	4485	4485	0
189	20250314	164600	73584165	4485	4485	4485	4485	0
190	20250314	164500	73584165	4485	4485	4485	4485	0
191	20250314	164400	73584165	4485	4485	4485	4485	0
192	20250314	164300	73584165	4485	4485	4485	4485	0
193	20250314	164200	73584165	4485	4485	4485	4485	0
194	20250314	164100	73584165	4485	4485	4485	4485	0
195	20250314	164000	73584165	4485	4485	4485	4485	0
196	20250314	163900	73584165	4485	4485	4485	4485	0
197	20250314	163800	73584165	4485	4485	4485	4485	0
198	20250314	163700	73584165	4485	4485	4485	4485	0
199	20250314	163600	73584165	4485	4485	4485	4485	0
200	20250314	163500	73584165	4485	4485	4485	4485	0
201	20250314	163400	73584165	4485	4485	4485	4485	0
202	20250314	163300	73584165	4485	4485	4485	4485	0
203	20250314	163200	73584165	4485	4485	4485	4485	0
204	20250314	163100	73584165	4485	4485	4485	4485	0
205	20250314	163000	73584165	4485	4485	4485	4485	0
206	20250314	162900	73584165	4485	4485	4485	4485	0
207	20250314	162800	73584165	4485	4485	4485	4485	0
208	20250314	162700	73584165	4485	4485	4485	4485	0
209	20250314	162600	73584165	4485	4485	4485	4485	0
210	20250314	162500	73584165	4485	4485	4485	4485	0
211	20250314	162400	73584165	4485	4485	4485	4485	0
212	20250314	162300	73584165	4485	4485	4485	4485	339
213	20250314	162200	73584165	4485	4485	4485	4485	0
214	20250314	162100	73584165	4485	4485	4485	4485	0
215	20250314	162000	73584165	4485	4485	4485	4485	0
216	20250314	161900	73584165	4485	4485	4485	4485	0
217	20250314	161800	73584165	4485	4485	4485	4485	0
218	20250314	161700	73584165	4485	4485	4485	4485	0
219	20250314	161600	73584165	4485	4485	4485	4485	0
220	20250314	161500	73584165	4485	4485	4485	4485	0
221	20250314	161400	73584165	4485	4485	4485	4485	0
222	20250314	161300	73584165	4485	4485	4485	4485	0
223	20250314	161200	73584165	4485	4485	4485	4485	0
224	20250314	161100	73584165	4485	4485	4485	4485	0
225	20250314	161000	73584165	4485	4485	4485	4485	0
226	20250314	160900	73584165	4485	4485	4485	4485	0
227	20250314	160800	73584165	4485	4485	4485	4485	0
228	20250314	160700	73584165	4485	4485	4485	4485	0
229	20250314	160600	73584165	4485	4485	4485	4485	0
230	20250314	160500	73584165	4485	4485	4485	4485	0
231	20250314	160400	73584165	4485	4485	4485	4485	0
232	20250314	160300	73584165	4485	4485	4485	4485	0
233	20250314	160200	73584165	4485	4485	4485	4485	0
234	20250314	160100	73584165	4485	4485	4485	4485	0
235	20250314	160000	73584165	4485	4485	4485	4485	0
236	20250314	155900	73584165	4485	4485	4485	4485	0
237	20250314	155800	73584165	4485	4485	4485	4485	0
238	20250314	155700	73584165	4485	4485	4485	4485	0
239	20250314	155600	73584165	4485	4485	4485	4485	0
240	20250314	155500	73584165	4485	4485	4485	4485	0
241	20250314	155400	73584165	4485	4485	4485	4485	0
242	20250314	155300	73584165	4485	4485	4485	4485	339
243	20250314	155200	73584165	4485	4485	4485	4485	0
244	20250314	155100	73584165	4485	4485	4485	4485	0
245	20250314	155000	73584165	4485	4485	4485	4485	0
246	20250314	154900	73584165	4485	4485	4485	4485	0
247	20250314	154800	73584165	4485	4485	4485	4485	0
248	20250314	154700	73584165	4485	4485	4485	4485	0
249	20250314	154600	73584165	4485	4485	4485	4485	0
250	20250314	154500	73584165	4485	4485	4485	4485	0
251	20250314	154400	73584165	4485	4485	4485	4485	0
252	20250314	154300	73584165	4485	4485	4485	4485	0
253	20250314	154200	73584165	4485	4485	4485	4485	0
254	20250314	154100	73584165	4485	4485	4485	4485	0
255	20250314	154000	73584165	4485	4485	4485	4485	0
256	20250314	153900	73584165	4485	4485	4485	4485	0
257	20250314	153800	73584165	4485	4485	4485	4485	0
258	20250314	153700	73584165	4485	4485	4485	4485	0
259	20250314	153600	73584165	4485	4485	4485	4485	0
260	20250314	153500	73584165	4485	4485	4485	4485	0
261	20250314	153400	73584165	4485	4485	4485	4485	0
262	20250314	153300	73584165	4485	4485	4485	4485	0
263	20250314	153200	73584165	4485	4485	4485	4485	0
264	20250314	153100	73584165	4485	4485	4485	4485	0
265	20250314	153000	73584165	4485	4485	4485	4485	339
266	20250314	152900	72063750	4475	4475	4475	4475	0
267	20250314	152800	72063750	4475	4475	4475	4475	0
268	20250314	152700	72063750	4475	4475	4475	4475	0
269	20250314	152600	72063750	4475	4475	4475	4475	0
270	20250314	152500	72063750	4475	4475	4475	4475	0
271	20250314	152400	72063750	4475	4475	4475	4475	0
272	20250314	152300	72063750	4475	4475	4475	4475	0
273	20250314	152200	72063750	4475	4475	4475	4475	0
274	20250314	152100	72063750	4475	4475	4475	4475	0
275	20250314	152000	72063750	4475	4475	4475	4475	0
276	20250314	151900	72063750	4475	4475	4475	4475	0
277	20250314	151800	72063750	4475	4475	4475	4475	20
278	20250314	151700	71974250	4480	4480	4480	4480	1
279	20250314	151600	71969770	4490	4490	4490	4490	0
280	20250314	151500	71969770	4490	4475	4490	4475	1620
281	20250314	151400	64720240	4475	4475	4475	4475	310
282	20250314	151300	63332990	4490	4490	4490	4490	0
283	20250314	151200	63332990	4490	4490	4490	4490	0
284	20250314	151100	63332990	4490	4490	4490	4490	0
285	20250314	151000	63332990	4490	4485	4490	4485	40
286	20250314	150900	63153570	4475	4475	4475	4475	40
287	20250314	150800	62974570	4485	4485	4485	4485	7
288	20250314	150700	62943175	4475	4475	4475	4475	1000
289	20250314	150600	58468175	4485	4485	4485	4485	0
290	20250314	150500	58468175	4485	4485	4485	4485	0
291	20250314	150400	58468175	4485	4485	4485	4485	22
292	20250314	150300	58369505	4475	4475	4475	4475	0
293	20250314	150200	58369505	4475	4475	4475	4475	1
294	20250314	150100	58365030	4485	4485	4485	4485	1
295	20250314	150000	58360545	4490	4490	4490	4490	0
296	20250314	145900	58360545	4490	4475	4490	4475	165
297	20250314	145800	57621150	4480	4480	4480	4480	2
298	20250314	145700	57612190	4475	4475	4475	4475	49
299	20250314	145600	57392915	4475	4475	4475	4475	1
300	20250314	145500	57388440	4470	4470	4470	4470	0
301	20250314	145400	57388440	4470	4470	4470	4470	0
302	20250314	145300	57388440	4470	4470	4470	4470	0
303	20250314	145200	57388440	4470	4470	4470	4470	13
304	20250314	145100	57330330	4470	4470	4470	4470	100
305	20250314	145000	56883330	4465	4465	4465	4465	761
306	20250314	144900	53485465	4460	4460	4460	4460	0
307	20250314	144800	53485465	4460	4460	4460	4460	0
308	20250314	144700	53485465	4460	4460	4460	4460	200
309	20250314	144600	52593465	4465	4465	4465	4465	0
310	20250314	144500	52593465	4465	4465	4465	4465	239
311	20250314	144400	51526330	4465	4465	4465	4465	0
312	20250314	144300	51526330	4465	4465	4465	4465	0
313	20250314	144200	51526330	4465	4465	4465	4465	0
314	20250314	144100	51526330	4465	4465	4465	4465	0
315	20250314	144000	51526330	4465	4465	4465	4465	0
316	20250314	143900	51526330	4465	4465	4465	4465	0
317	20250314	143800	51526330	4465	4465	4465	4465	0
318	20250314	143700	51526330	4465	4465	4465	4465	0
319	20250314	143600	51526330	4465	4465	4465	4465	1
320	20250314	143500	51521865	4465	4465	4465	4465	0
321	20250314	143400	51521865	4465	4465	4465	4465	95
322	20250314	143300	51097690	4465	4470	4470	4465	26
323	20250314	143200	50981490	4480	4480	4480	4480	0
324	20250314	143100	50981490	4480	4480	4480	4480	3
325	20250314	143000	50968050	4490	4490	4490	4490	0
326	20250314	142900	50968050	4490	4490	4490	4490	0
327	20250314	142800	50968050	4490	4490	4490	4490	0
328	20250314	142700	50968050	4490	4490	4490	4490	200
329	20250314	142600	50070050	4495	4495	4495	4495	0
330	20250314	142500	50070050	4495	4495	4495	4495	0
331	20250314	142400	50070050	4495	4495	4495	4495	0
332	20250314	142300	50070050	4495	4495	4495	4495	0
333	20250314	142200	50070050	4495	4495	4495	4495	0
334	20250314	142100	50070050	4495	4495	4495	4495	0
335	20250314	142000	50070050	4495	4495	4495	4495	0
336	20250314	141900	50070050	4495	4495	4495	4495	0
337	20250314	141800	50070050	4495	4495	4495	4495	0
338	20250314	141700	50070050	4495	4495	4495	4495	0
339	20250314	141600	50070050	4495	4495	4495	4495	0
340	20250314	141500	50070050	4495	4495	4495	4495	0
341	20250314	141400	50070050	4495	4495	4495	4495	0
342	20250314	141300	50070050	4495	4495	4495	4495	0
343	20250314	141200	50070050	4495	4495	4495	4495	0
344	20250314	141100	50070050	4495	4495	4495	4495	0
345	20250314	141000	50070050	4495	4495	4495	4495	0
346	20250314	140900	50070050	4495	4495	4495	4495	0
347	20250314	140800	50070050	4495	4495	4495	4495	0
348	20250314	140700	50070050	4495	4495	4495	4495	0
349	20250314	140600	50070050	4495	4495	4495	4495	0
350	20250314	140500	50070050	4495	4495	4495	4495	0
351	20250314	140400	50070050	4495	4495	4495	4495	0
352	20250314	140300	50070050	4495	4495	4495	4495	0
353	20250314	140200	50070050	4495	4495	4495	4495	0
354	20250314	140100	50070050	4495	4475	4500	4475	312
355	20250314	140000	48673630	4475	4475	4475	4475	200
356	20250314	135900	47778630	4445	4445	4445	4445	0
357	20250314	135800	47778630	4445	4455	4455	4445	224
358	20250314	135700	46782650	4465	4465	4465	4465	0
359	20250314	135600	46782650	4465	4465	4465	4465	0
360	20250314	135500	46782650	4465	4465	4465	4465	0
361	20250314	135400	46782650	4465	4465	4465	4465	0
362	20250314	135300	46782650	4465	4465	4465	4465	0
363	20250314	135200	46782650	4465	4465	4465	4465	0
364	20250314	135100	46782650	4465	4465	4465	4465	0
365	20250314	135000	46782650	4465	4465	4465	4465	0
366	20250314	134900	46782650	4465	4465	4465	4465	0
367	20250314	134800	46782650	4465	4465	4465	4465	0
368	20250314	134700	46782650	4465	4465	4465	4465	1
369	20250314	134600	46778185	4475	4475	4475	4475	0
370	20250314	134500	46778185	4475	4475	4475	4475	0
371	20250314	134400	46778185	4475	4475	4475	4475	10
372	20250314	134300	46733435	4470	4465	4470	4465	380
373	20250314	134200	45035255	4450	4450	4450	4450	76
374	20250314	134100	44697055	4450	4450	4450	4450	0
375	20250314	134000	44697055	4450	4450	4450	4450	0
376	20250314	133900	44697055	4450	4450	4450	4450	0
377	20250314	133800	44697055	4450	4450	4450	4450	197
378	20250314	133700	43820405	4450	4450	4450	4450	0
379	20250314	133600	43820405	4450	4450	4450	4450	0
380	20250314	133500	43820405	4450	4450	4450	4450	0
381	20250314	133400	43820405	4450	4450	4450	4450	0
382	20250314	133300	43820405	4450	4450	4450	4450	144
383	20250314	133200	43179605	4445	4445	4445	4445	0
384	20250314	133100	43179605	4445	4445	4445	4445	0
385	20250314	133000	43179605	4445	4445	4445	4445	0
386	20250314	132900	43179605	4445	4445	4445	4445	0
387	20250314	132800	43179605	4445	4445	4445	4445	0
388	20250314	132700	43179605	4445	4445	4445	4445	0
389	20250314	132600	43179605	4445	4445	4445	4445	0
390	20250314	132500	43179605	4445	4445	4445	4445	0
391	20250314	132400	43179605	4445	4445	4445	4445	0
392	20250314	132300	43179605	4445	4445	4445	4445	0
393	20250314	132200	43179605	4445	4445	4445	4445	86
394	20250314	132100	42797335	4450	4450	4450	4450	0
395	20250314	132000	42797335	4450	4450	4450	4450	0
396	20250314	131900	42797335	4450	4450	4450	4450	0
397	20250314	131800	42797335	4450	4450	4450	4450	32
398	20250314	131700	42654935	4445	4445	4445	4445	0
399	20250314	131600	42654935	4445	4445	4445	4445	2
400	20250314	131500	42646045	4440	4440	4440	4440	76
401	20250314	131400	42308605	4440	4440	4440	4440	50
402	20250314	131300	42086605	4440	4440	4440	4440	0
403	20250314	131200	42086605	4440	4430	4440	4430	212
404	20250314	131100	41146305	4430	4430	4430	4430	0
405	20250314	131000	41146305	4430	4430	4430	4430	0
406	20250314	130900	41146305	4430	4430	4430	4430	0
407	20250314	130800	41146305	4430	4430	4430	4430	20
408	20250314	130700	41057705	4440	4440	4440	4440	0
409	20250314	130600	41057705	4440	4440	4440	4440	0
410	20250314	130500	41057705	4440	4440	4440	4440	0
411	20250314	130400	41057705	4440	4440	4440	4440	0
412	20250314	130300	41057705	4440	4440	4440	4440	100
413	20250314	130200	40613705	4440	4440	4440	4440	0
414	20250314	130100	40613705	4440	4440	4440	4440	370
415	20250314	130000	38970905	4440	4445	4445	4440	304
416	20250314	125900	37621115	4445	4445	4445	4445	237
417	20250314	125800	36567650	4450	4450	4450	4450	0
418	20250314	125700	36567650	4450	4450	4450	4450	1007
419	20250314	125600	32086500	4450	4450	4450	4450	0
420	20250314	125500	32086500	4450	4450	4450	4450	0
421	20250314	125400	32086500	4450	4450	4450	4450	0
422	20250314	125300	32086500	4450	4450	4450	4450	0
423	20250314	125200	32086500	4450	4450	4450	4450	0
424	20250314	125100	32086500	4450	4450	4450	4450	0
425	20250314	125000	32086500	4450	4450	4450	4450	0
426	20250314	124900	32086500	4450	4450	4450	4450	0
427	20250314	124800	32086500	4450	4450	4450	4450	0
428	20250314	124700	32086500	4450	4450	4450	4450	0
429	20250314	124600	32086500	4450	4450	4450	4450	0
430	20250314	124500	32086500	4450	4450	4450	4450	0
431	20250314	124400	32086500	4450	4450	4450	4450	0
432	20250314	124300	32086500	4450	4450	4450	4450	0
433	20250314	124200	32086500	4450	4450	4450	4450	0
434	20250314	124100	32086500	4450	4450	4450	4450	0
435	20250314	124000	32086500	4450	4450	4450	4450	0
436	20250314	123900	32086500	4450	4450	4450	4450	0
437	20250314	123800	32086500	4450	4450	4450	4450	0
438	20250314	123700	32086500	4450	4450	4450	4450	0
439	20250314	123600	32086500	4450	4450	4450	4450	0
440	20250314	123500	32086500	4450	4450	4450	4450	0
441	20250314	123400	32086500	4450	4450	4450	4450	1
442	20250314	123300	32082050	4450	4450	4450	4450	0
443	20250314	123200	32082050	4450	4450	4450	4450	0
444	20250314	123100	32082050	4450	4450	4450	4450	0
445	20250314	123000	32082050	4450	4450	4450	4450	0
446	20250314	122900	32082050	4450	4450	4450	4450	0
447	20250314	122800	32082050	4450	4450	4450	4450	0
448	20250314	122700	32082050	4450	4450	4450	4450	0
449	20250314	122600	32082050	4450	4450	4450	4450	0
450	20250314	122500	32082050	4450	4450	4450	4450	0
451	20250314	122400	32082050	4450	4450	4450	4450	0
452	20250314	122300	32082050	4450	4450	4450	4450	0
453	20250314	122200	32082050	4450	4450	4450	4450	0
454	20250314	122100	32082050	4450	4450	4450	4450	120
455	20250314	122000	31548050	4450	4450	4450	4450	0
456	20250314	121900	31548050	4450	4450	4450	4450	0
457	20250314	121800	31548050	4450	4450	4450	4450	1
458	20250314	121700	31543600	4450	4450	4450	4450	158
459	20250314	121600	30840500	4465	4465	4465	4465	0
460	20250314	121500	30840500	4465	4465	4465	4465	0
461	20250314	121400	30840500	4465	4465	4465	4465	0
462	20250314	121300	30840500	4465	4465	4465	4465	0
463	20250314	121200	30840500	4465	4465	4465	4465	0
464	20250314	121100	30840500	4465	4465	4465	4465	0
465	20250314	121000	30840500	4465	4465	4465	4465	0
466	20250314	120900	30840500	4465	4465	4465	4465	0
467	20250314	120800	30840500	4465	4465	4465	4465	0
468	20250314	120700	30840500	4465	4465	4465	4465	0
469	20250314	120600	30840500	4465	4465	4465	4465	0
470	20250314	120500	30840500	4465	4465	4465	4465	0
471	20250314	120400	30840500	4465	4465	4465	4465	0
472	20250314	120300	30840500	4465	4465	4465	4465	0
473	20250314	120200	30840500	4465	4465	4465	4465	0
474	20250314	120100	30840500	4465	4465	4465	4465	0
475	20250314	120000	30840500	4465	4465	4465	4465	0
476	20250314	115900	30840500	4465	4465	4465	4465	0
477	20250314	115800	30840500	4465	4465	4465	4465	0
478	20250314	115700	30840500	4465	4465	4465	4465	23
479	20250314	115600	30737805	4465	4465	4465	4465	0
480	20250314	115500	30737805	4465	4465	4465	4465	0
481	20250314	115400	30737805	4465	4465	4465	4465	0
482	20250314	115300	30737805	4465	4465	4465	4465	0
483	20250314	115200	30737805	4465	4465	4465	4465	0
484	20250314	115100	30737805	4465	4465	4465	4465	0
485	20250314	115000	30737805	4465	4465	4465	4465	0
486	20250314	114900	30737805	4465	4465	4465	4465	1
487	20250314	114800	30733340	4465	4465	4465	4465	0
488	20250314	114700	30733340	4465	4465	4465	4465	0
489	20250314	114600	30733340	4465	4465	4465	4465	0
490	20250314	114500	30733340	4465	4465	4465	4465	0
491	20250314	114400	30733340	4465	4465	4465	4465	0
492	20250314	114300	30733340	4465	4465	4465	4465	0
493	20250314	114200	30733340	4465	4465	4465	4465	0
494	20250314	114100	30733340	4465	4465	4465	4465	0
495	20250314	114000	30733340	4465	4465	4465	4465	0
496	20250314	113900	30733340	4465	4465	4465	4465	15
497	20250314	113800	30666365	4465	4465	4465	4465	504
498	20250314	113700	28416005	4465	4465	4465	4465	1
499	20250314	113600	28411540	4465	4465	4465	4465	0
500	20250314	113500	28411540	4465	4465	4465	4465	0
501	20250314	113400	28411540	4465	4465	4465	4465	0
502	20250314	113300	28411540	4465	4465	4465	4465	0
503	20250314	113200	28411540	4465	4465	4465	4465	0
504	20250314	113100	28411540	4465	4465	4465	4465	0
505	20250314	113000	28411540	4465	4465	4465	4465	0
506	20250314	112900	28411540	4465	4460	4465	4460	2
507	20250314	112800	28402615	4445	4445	4445	4445	0
508	20250314	112700	28402615	4445	4445	4445	4445	0
509	20250314	112600	28402615	4445	4445	4445	4445	0
510	20250314	112500	28402615	4445	4445	4445	4445	0
511	20250314	112400	28402615	4445	4445	4445	4445	0
512	20250314	112300	28402615	4445	4445	4445	4445	0
513	20250314	112200	28402615	4445	4445	4445	4445	0
514	20250314	112100	28402615	4445	4445	4445	4445	0
515	20250314	112000	28402615	4445	4445	4445	4445	0
516	20250314	111900	28402615	4445	4445	4445	4445	0
517	20250314	111800	28402615	4445	4445	4445	4445	90
518	20250314	111700	28002565	4445	4445	4445	4445	12
519	20250314	111600	27949225	4460	4460	4460	4460	3
520	20250314	111500	27935845	4455	4455	4455	4455	88
521	20250314	111400	27543805	4450	4450	4450	4450	0
522	20250314	111300	27543805	4450	4450	4450	4450	0
523	20250314	111200	27543805	4450	4450	4450	4450	0
524	20250314	111100	27543805	4450	4450	4450	4450	0
525	20250314	111000	27543805	4450	4450	4450	4450	0
526	20250314	110900	27543805	4450	4450	4450	4450	0
527	20250314	110800	27543805	4450	4450	4450	4450	0
528	20250314	110700	27543805	4450	4450	4450	4450	0
529	20250314	110600	27543805	4450	4450	4450	4450	0
530	20250314	110500	27543805	4450	4450	4450	4450	0
531	20250314	110400	27543805	4450	4450	4450	4450	4
532	20250314	110300	27526005	4435	4435	4435	4435	0
533	20250314	110200	27526005	4435	4435	4435	4435	0
534	20250314	110100	27526005	4435	4435	4435	4435	3
535	20250314	110000	27512700	4440	4440	4440	4440	46
536	20250314	105900	27308460	4440	4440	4440	4440	0
537	20250314	105800	27308460	4440	4425	4440	4425	124
538	20250314	105700	26759400	4440	4440	4440	4440	0
539	20250314	105600	26759400	4440	4440	4440	4440	0
540	20250314	105500	26759400	4440	4440	4440	4440	0
541	20250314	105400	26759400	4440	4440	4440	4440	0
542	20250314	105300	26759400	4440	4420	4440	4420	54
543	20250314	105200	26520640	4420	4420	4420	4420	501
544	20250314	105100	24306220	4415	4415	4415	4415	0
545	20250314	105000	24306220	4415	4415	4415	4415	76
546	20250314	104900	23970680	4420	4420	4420	4420	0
547	20250314	104800	23970680	4420	4425	4425	4420	90
548	20250314	104700	23572735	4420	4420	4420	4420	0
549	20250314	104600	23572735	4420	4420	4420	4420	0
550	20250314	104500	23572735	4420	4420	4420	4420	0
551	20250314	104400	23572735	4420	4420	4420	4420	0
552	20250314	104300	23572735	4420	4420	4420	4420	77
553	20250314	104200	23232395	4415	4415	4415	4415	0
554	20250314	104100	23232395	4415	4415	4415	4415	10
555	20250314	104000	23188245	4415	4415	4415	4415	0
556	20250314	103900	23188245	4415	4415	4415	4415	0
557	20250314	103800	23188245	4415	4415	4415	4415	0
558	20250314	103700	23188245	4415	4415	4415	4415	0
559	20250314	103600	23188245	4415	4415	4415	4415	5
560	20250314	103500	23166170	4415	4415	4415	4415	0
561	20250314	103400	23166170	4415	4415	4415	4415	0
562	20250314	103300	23166170	4415	4415	4415	4415	0
563	20250314	103200	23166170	4415	4415	4415	4415	0
564	20250314	103100	23166170	4415	4415	4415	4415	0
565	20250314	103000	23166170	4415	4415	4415	4415	0
566	20250314	102900	23166170	4415	4415	4415	4415	50
567	20250314	102800	22945420	4420	4420	4420	4420	53
568	20250314	102700	22711160	4425	4425	4425	4425	14
569	20250314	102600	22649210	4435	4435	4435	4435	0
570	20250314	102500	22649210	4435	4420	4435	4420	150
571	20250314	102400	21985810	4415	4415	4415	4415	0
572	20250314	102300	21985810	4415	4415	4415	4415	0
573	20250314	102200	21985810	4415	4420	4420	4415	112
574	20250314	102100	21491265	4425	4425	4425	4425	35
575	20250314	102000	21336390	4425	4425	4425	4425	0
576	20250314	101900	21336390	4425	4425	4425	4425	361
577	20250314	101800	19738965	4430	4430	4430	4430	0
578	20250314	101700	19738965	4430	4430	4430	4430	97
579	20250314	101600	19309255	4430	4430	4430	4430	0
580	20250314	101500	19309255	4430	4430	4430	4430	16
581	20250314	101400	19238375	4430	4430	4430	4430	0
582	20250314	101300	19238375	4430	4430	4430	4430	230
583	20250314	101200	18219475	4430	4430	4430	4430	33
584	20250314	101100	18073285	4430	4430	4430	4430	9
585	20250314	101000	18033415	4450	4450	4450	4450	0
586	20250314	100900	18033415	4450	4450	4450	4450	0
587	20250314	100800	18033415	4450	4450	4450	4450	0
588	20250314	100700	18033415	4450	4450	4450	4450	0
589	20250314	100600	18033415	4450	4450	4450	4450	0
590	20250314	100500	18033415	4450	4450	4450	4450	0
591	20250314	100400	18033415	4450	4450	4450	4450	0
592	20250314	100300	18033415	4450	4450	4450	4450	371
593	20250314	100200	16382465	4450	4450	4450	4450	383
594	20250314	100100	14678115	4425	4425	4425	4425	0
595	20250314	100000	14678115	4425	4425	4425	4425	67
596	20250314	095900	14381640	4430	4430	4430	4430	0
597	20250314	095800	14381640	4430	4430	4430	4430	0
598	20250314	095700	14381640	4430	4440	4440	4430	149
599	20250314	095600	13720880	4440	4440	4440	4440	1
600	20250314	095500	13716440	4440	4440	4440	4440	0
601	20250314	095400	13716440	4440	4440	4440	4440	0
602	20250314	095300	13716440	4440	4440	4440	4440	0
603	20250314	095200	13716440	4440	4440	4440	4440	0
604	20250314	095100	13716440	4440	4440	4440	4440	0
605	20250314	095000	13716440	4440	4440	4440	4440	0
606	20250314	094900	13716440	4440	4440	4440	4440	1
607	20250314	094800	13712000	4470	4470	4470	4470	2
608	20250314	094700	13703060	4470	4470	4470	4470	4
609	20250314	094600	13685180	4470	4470	4470	4470	0
610	20250314	094500	13685180	4470	4470	4470	4470	2
611	20250314	094400	13676240	4435	4435	4435	4435	0
612	20250314	094300	13676240	4435	4435	4435	4435	0
613	20250314	094200	13676240	4435	4435	4435	4435	0
614	20250314	094100	13676240	4435	4435	4435	4435	1
615	20250314	094000	13671805	4475	4475	4475	4475	0
616	20250314	093900	13671805	4475	4475	4475	4475	0
617	20250314	093800	13671805	4475	4475	4475	4475	0
618	20250314	093700	13671805	4475	4475	4475	4475	0
619	20250314	093600	13671805	4475	4470	4475	4470	8
620	20250314	093500	13636030	4475	4475	4475	4475	0
621	20250314	093400	13636030	4475	4475	4475	4475	0
622	20250314	093300	13636030	4475	4475	4475	4475	1
623	20250314	093200	13631555	4470	4470	4470	4470	184
624	20250314	093100	12809075	4470	4440	4470	4440	52
625	20250314	093000	12577285	4430	4430	4430	4430	0
626	20250314	092900	12577285	4430	4430	4430	4430	2
627	20250314	092800	12568425	4430	4430	4430	4430	1
628	20250314	092700	12563995	4455	4455	4455	4455	29
629	20250314	092600	12434800	4455	4455	4455	4455	3
630	20250314	092500	12421435	4465	4435	4465	4435	130
631	20250314	092400	11843870	4435	4435	4435	4435	0
632	20250314	092300	11843870	4435	4435	4435	4435	0
633	20250314	092200	11843870	4435	4435	4435	4435	1
634	20250314	092100	11839435	4445	4445	4445	4445	0
635	20250314	092000	11839435	4445	4445	4445	4445	0
636	20250314	091900	11839435	4445	4435	4445	4410	46
637	20250314	091800	11635650	4475	4475	4475	4475	0
638	20250314	091700	11635650	4475	4475	4475	4475	0
639	20250314	091600	11635650	4475	4475	4475	4475	0
640	20250314	091500	11635650	4475	4445	4475	4445	105
641	20250314	091400	11168555	4410	4435	4435	4410	19
642	20250314	091300	11084540	4440	4440	4440	4440	0
643	20250314	091200	11084540	4440	4445	4445	4440	27
644	20250314	091100	10964600	4480	4480	4480	4480	0
645	20250314	091000	10964600	4480	4430	4480	4430	70
646	20250314	090900	10652965	4390	4470	4495	4305	1734
647	20250314	090800	3114915	4470	4470	4470	4470	0
648	20250314	090700	3114915	4470	4470	4470	4470	0
649	20250314	090600	3114915	4470	4470	4470	4470	0
650	20250314	090500	3114915	4470	4470	4470	4470	0
651	20250314	090400	3114915	4470	4470	4470	4470	0
652	20250314	090300	3114915	4470	4470	4470	4470	5
653	20250314	090200	3092565	4505	4505	4505	4505	68
654	20250314	090100	2786225	4510	4480	4510	4480	150
655	20250314	090000	2113440	4440	4440	4440	4440	476