KissMeData/054780/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	194000	106418697	4255	4255	4255	4255	2275
3	20250314	193900	106418697	4255	4255	4255	4255	0
4	20250314	193800	106418697	4255	4255	4255	4255	0
5	20250314	193700	106418697	4255	4255	4255	4255	0
6	20250314	193600	106418697	4255	4255	4255	4255	0
7	20250314	193500	106418697	4255	4255	4255	4255	0
8	20250314	193400	106418697	4255	4255	4255	4255	0
9	20250314	193300	106418697	4255	4255	4255	4255	0
10	20250314	193200	106418697	4255	4255	4255	4255	0
11	20250314	193100	106418697	4255	4255	4255	4255	0
12	20250314	193000	106418697	4255	4255	4255	4255	0
13	20250314	192900	106418697	4255	4255	4255	4255	0
14	20250314	192800	106418697	4255	4255	4255	4255	0
15	20250314	192700	106418697	4255	4255	4255	4255	0
16	20250314	192600	106418697	4255	4255	4255	4255	0
17	20250314	192500	106418697	4255	4255	4255	4255	0
18	20250314	192400	106418697	4255	4255	4255	4255	0
19	20250314	192300	106418697	4255	4255	4255	4255	0
20	20250314	192200	106418697	4255	4255	4255	4255	0
21	20250314	192100	106418697	4255	4255	4255	4255	0
22	20250314	192000	106418697	4255	4255	4255	4255	0
23	20250314	191900	106418697	4255	4255	4255	4255	0
24	20250314	191800	106418697	4255	4255	4255	4255	0
25	20250314	191700	106418697	4255	4255	4255	4255	0
26	20250314	191600	106418697	4255	4255	4255	4255	0
27	20250314	191500	106418697	4255	4255	4255	4255	0
28	20250314	191400	106418697	4255	4255	4255	4255	0
29	20250314	191300	106418697	4255	4255	4255	4255	0
30	20250314	191200	106418697	4255	4255	4255	4255	0
31	20250314	191100	106418697	4255	4255	4255	4255	0
32	20250314	191000	106418697	4255	4255	4255	4255	2275
33	20250314	190900	106418697	4255	4255	4255	4255	0
34	20250314	190800	106418697	4255	4255	4255	4255	0
35	20250314	190700	106418697	4255	4255	4255	4255	0
36	20250314	190600	106418697	4255	4255	4255	4255	0
37	20250314	190500	106418697	4255	4255	4255	4255	0
38	20250314	190400	106418697	4255	4255	4255	4255	0
39	20250314	190300	106418697	4255	4255	4255	4255	0
40	20250314	190200	106418697	4255	4255	4255	4255	0
41	20250314	190100	106418697	4255	4255	4255	4255	0
42	20250314	190000	106418697	4255	4255	4255	4255	0
43	20250314	185900	106418697	4255	4255	4255	4255	0
44	20250314	185800	106418697	4255	4255	4255	4255	0
45	20250314	185700	106418697	4255	4255	4255	4255	0
46	20250314	185600	106418697	4255	4255	4255	4255	0
47	20250314	185500	106418697	4255	4255	4255	4255	0
48	20250314	185400	106418697	4255	4255	4255	4255	0
49	20250314	185300	106418697	4255	4255	4255	4255	0
50	20250314	185200	106418697	4255	4255	4255	4255	0
51	20250314	185100	106418697	4255	4255	4255	4255	0
52	20250314	185000	106418697	4255	4255	4255	4255	0
53	20250314	184900	106418697	4255	4255	4255	4255	0
54	20250314	184800	106418697	4255	4255	4255	4255	0
55	20250314	184700	106418697	4255	4255	4255	4255	0
56	20250314	184600	106418697	4255	4255	4255	4255	0
57	20250314	184500	106418697	4255	4255	4255	4255	0
58	20250314	184400	106418697	4255	4255	4255	4255	0
59	20250314	184300	106418697	4255	4255	4255	4255	0
60	20250314	184200	106418697	4255	4255	4255	4255	0
61	20250314	184100	106418697	4255	4255	4255	4255	0
62	20250314	184000	106418697	4255	4255	4255	4255	2275
63	20250314	183900	106418697	4255	4255	4255	4255	0
64	20250314	183800	106418697	4255	4255	4255	4255	0
65	20250314	183700	106418697	4255	4255	4255	4255	0
66	20250314	183600	106418697	4255	4255	4255	4255	0
67	20250314	183500	106418697	4255	4255	4255	4255	0
68	20250314	183400	106418697	4255	4255	4255	4255	0
69	20250314	183300	106418697	4255	4255	4255	4255	0
70	20250314	183200	106418697	4255	4255	4255	4255	0
71	20250314	183100	106418697	4255	4255	4255	4255	0
72	20250314	183000	106418697	4255	4255	4255	4255	0
73	20250314	182900	106418697	4255	4255	4255	4255	0
74	20250314	182800	106418697	4255	4255	4255	4255	0
75	20250314	182700	106418697	4255	4255	4255	4255	0
76	20250314	182600	106418697	4255	4255	4255	4255	0
77	20250314	182500	106418697	4255	4255	4255	4255	0
78	20250314	182400	106418697	4255	4255	4255	4255	0
79	20250314	182300	106418697	4255	4255	4255	4255	0
80	20250314	182200	106418697	4255	4255	4255	4255	0
81	20250314	182100	106418697	4255	4255	4255	4255	0
82	20250314	182000	106418697	4255	4255	4255	4255	0
83	20250314	181900	106418697	4255	4255	4255	4255	0
84	20250314	181800	106418697	4255	4255	4255	4255	0
85	20250314	181700	106418697	4255	4255	4255	4255	0
86	20250314	181600	106418697	4255	4255	4255	4255	0
87	20250314	181500	106418697	4255	4255	4255	4255	0
88	20250314	181400	106418697	4255	4255	4255	4255	0
89	20250314	181300	106418697	4255	4255	4255	4255	0
90	20250314	181200	106418697	4255	4255	4255	4255	0
91	20250314	181100	106418697	4255	4255	4255	4255	0
92	20250314	181000	106418697	4255	4255	4255	4255	2275
93	20250314	180900	106418697	4255	4255	4255	4255	0
94	20250314	180800	106418697	4255	4255	4255	4255	0
95	20250314	180700	106418697	4255	4255	4255	4255	0
96	20250314	180600	106418697	4255	4255	4255	4255	0
97	20250314	180500	106418697	4255	4255	4255	4255	0
98	20250314	180400	106418697	4255	4255	4255	4255	0
99	20250314	180300	106418697	4255	4255	4255	4255	0
100	20250314	180200	106418697	4255	4255	4255	4255	0
101	20250314	180100	106418697	4255	4255	4255	4255	0
102	20250314	180000	106418697	4255	4255	4255	4255	0
103	20250314	175900	106418697	4255	4255	4255	4255	0
104	20250314	175800	106418697	4255	4255	4255	4255	0
105	20250314	175700	106418697	4255	4255	4255	4255	0
106	20250314	175600	106418697	4255	4255	4255	4255	0
107	20250314	175500	106418697	4255	4255	4255	4255	0
108	20250314	175400	106418697	4255	4255	4255	4255	0
109	20250314	175300	106418697	4255	4255	4255	4255	0
110	20250314	175200	106418697	4255	4255	4255	4255	0
111	20250314	175100	106418697	4255	4255	4255	4255	0
112	20250314	175000	106418697	4255	4255	4255	4255	0
113	20250314	174900	106418697	4255	4255	4255	4255	0
114	20250314	174800	106418697	4255	4255	4255	4255	0
115	20250314	174700	106418697	4255	4255	4255	4255	0
116	20250314	174600	106418697	4255	4255	4255	4255	0
117	20250314	174500	106418697	4255	4255	4255	4255	0
118	20250314	174400	106418697	4255	4255	4255	4255	0
119	20250314	174300	106418697	4255	4255	4255	4255	0
120	20250314	174200	106418697	4255	4255	4255	4255	0
121	20250314	174100	106418697	4255	4255	4255	4255	0
122	20250314	174000	106418697	4255	4255	4255	4255	2275
123	20250314	173900	106418697	4255	4255	4255	4255	0
124	20250314	173800	106418697	4255	4255	4255	4255	0
125	20250314	173700	106418697	4255	4255	4255	4255	0
126	20250314	173600	106418697	4255	4255	4255	4255	0
127	20250314	173500	106418697	4255	4255	4255	4255	0
128	20250314	173400	106418697	4255	4255	4255	4255	0
129	20250314	173300	106418697	4255	4255	4255	4255	0
130	20250314	173200	106418697	4255	4255	4255	4255	0
131	20250314	173100	106418697	4255	4255	4255	4255	0
132	20250314	173000	106418697	4255	4255	4255	4255	0
133	20250314	172900	106418697	4255	4255	4255	4255	0
134	20250314	172800	106418697	4255	4255	4255	4255	0
135	20250314	172700	106418697	4255	4255	4255	4255	0
136	20250314	172600	106418697	4255	4255	4255	4255	0
137	20250314	172500	106418697	4255	4255	4255	4255	0
138	20250314	172400	106418697	4255	4255	4255	4255	0
139	20250314	172300	106418697	4255	4255	4255	4255	0
140	20250314	172200	106418697	4255	4255	4255	4255	0
141	20250314	172100	106418697	4255	4255	4255	4255	0
142	20250314	172000	106418697	4255	4255	4255	4255	0
143	20250314	171900	106418697	4255	4255	4255	4255	0
144	20250314	171800	106418697	4255	4255	4255	4255	0
145	20250314	171700	106418697	4255	4255	4255	4255	0
146	20250314	171600	106418697	4255	4255	4255	4255	0
147	20250314	171500	106418697	4255	4255	4255	4255	0
148	20250314	171400	106418697	4255	4255	4255	4255	0
149	20250314	171300	106418697	4255	4255	4255	4255	0
150	20250314	171200	106418697	4255	4255	4255	4255	0
151	20250314	171100	106418697	4255	4255	4255	4255	0
152	20250314	171000	106418697	4255	4255	4255	4255	2275
153	20250314	170900	106418697	4255	4255	4255	4255	0
154	20250314	170800	106418697	4255	4255	4255	4255	0
155	20250314	170700	106418697	4255	4255	4255	4255	0
156	20250314	170600	106418697	4255	4255	4255	4255	0
157	20250314	170500	106418697	4255	4255	4255	4255	0
158	20250314	170400	106418697	4255	4255	4255	4255	0
159	20250314	170300	106418697	4255	4255	4255	4255	0
160	20250314	170200	106418697	4255	4255	4255	4255	0
161	20250314	170100	106418697	4255	4255	4255	4255	0
162	20250314	170000	106418697	4255	4255	4255	4255	0
163	20250314	165900	106418697	4255	4255	4255	4255	0
164	20250314	165800	106418697	4255	4255	4255	4255	0
165	20250314	165700	106418697	4255	4255	4255	4255	0
166	20250314	165600	106418697	4255	4255	4255	4255	0
167	20250314	165500	106418697	4255	4255	4255	4255	0
168	20250314	165400	106418697	4255	4255	4255	4255	0
169	20250314	165300	106418697	4255	4255	4255	4255	0
170	20250314	165200	106418697	4255	4255	4255	4255	0
171	20250314	165100	106418697	4255	4255	4255	4255	0
172	20250314	165000	106418697	4255	4255	4255	4255	0
173	20250314	164900	106418697	4255	4255	4255	4255	0
174	20250314	164800	106418697	4255	4255	4255	4255	0
175	20250314	164700	106418697	4255	4255	4255	4255	0
176	20250314	164600	106418697	4255	4255	4255	4255	0
177	20250314	164500	106418697	4255	4255	4255	4255	0
178	20250314	164400	106418697	4255	4255	4255	4255	0
179	20250314	164300	106418697	4255	4255	4255	4255	0
180	20250314	164200	106418697	4255	4255	4255	4255	0
181	20250314	164100	106418697	4255	4255	4255	4255	0
182	20250314	164000	106418697	4255	4255	4255	4255	2275
183	20250314	163900	106418697	4255	4255	4255	4255	0
184	20250314	163800	106418697	4255	4255	4255	4255	0
185	20250314	163700	106418697	4255	4255	4255	4255	0
186	20250314	163600	106418697	4255	4255	4255	4255	0
187	20250314	163500	106418697	4255	4255	4255	4255	0
188	20250314	163400	106418697	4255	4255	4255	4255	0
189	20250314	163300	106418697	4255	4255	4255	4255	0
190	20250314	163200	106418697	4255	4255	4255	4255	0
191	20250314	163100	106418697	4255	4255	4255	4255	0
192	20250314	163000	106418697	4255	4255	4255	4255	0
193	20250314	162900	106418697	4255	4255	4255	4255	0
194	20250314	162800	106418697	4255	4255	4255	4255	0
195	20250314	162700	106418697	4255	4255	4255	4255	0
196	20250314	162600	106418697	4255	4255	4255	4255	0
197	20250314	162500	106418697	4255	4255	4255	4255	0
198	20250314	162400	106418697	4255	4255	4255	4255	0
199	20250314	162300	106418697	4255	4255	4255	4255	0
200	20250314	162200	106418697	4255	4255	4255	4255	0
201	20250314	162100	106418697	4255	4255	4255	4255	0
202	20250314	162000	106418697	4255	4255	4255	4255	0
203	20250314	161900	106418697	4255	4255	4255	4255	0
204	20250314	161800	106418697	4255	4255	4255	4255	0
205	20250314	161700	106418697	4255	4255	4255	4255	0
206	20250314	161600	106418697	4255	4255	4255	4255	0
207	20250314	161500	106418697	4255	4255	4255	4255	0
208	20250314	161400	106418697	4255	4255	4255	4255	0
209	20250314	161300	106418697	4255	4255	4255	4255	0
210	20250314	161200	106418697	4255	4255	4255	4255	0
211	20250314	161100	106418697	4255	4255	4255	4255	0
212	20250314	161000	106418697	4255	4255	4255	4255	2275
213	20250314	160900	106418697	4255	4255	4255	4255	0
214	20250314	160800	106418697	4255	4255	4255	4255	0
215	20250314	160700	106418697	4255	4255	4255	4255	0
216	20250314	160600	106418697	4255	4255	4255	4255	0
217	20250314	160500	106418697	4255	4255	4255	4255	0
218	20250314	160400	106418697	4255	4255	4255	4255	0
219	20250314	160300	106418697	4255	4255	4255	4255	0
220	20250314	160200	106418697	4255	4255	4255	4255	0
221	20250314	160100	106418697	4255	4255	4255	4255	0
222	20250314	160000	106418697	4255	4255	4255	4255	0
223	20250314	155900	106418697	4255	4255	4255	4255	0
224	20250314	155800	106418697	4255	4255	4255	4255	0
225	20250314	155700	106418697	4255	4255	4255	4255	0
226	20250314	155600	106418697	4255	4255	4255	4255	0
227	20250314	155500	106418697	4255	4255	4255	4255	0
228	20250314	155400	106418697	4255	4255	4255	4255	0
229	20250314	155300	106418697	4255	4255	4255	4255	0
230	20250314	155200	106418697	4255	4255	4255	4255	0
231	20250314	155100	106418697	4255	4255	4255	4255	0
232	20250314	155000	106418697	4255	4255	4255	4255	0
233	20250314	154900	106418697	4255	4255	4255	4255	0
234	20250314	154800	106418697	4255	4255	4255	4255	0
235	20250314	154700	106418697	4255	4255	4255	4255	0
236	20250314	154600	106418697	4255	4255	4255	4255	0
237	20250314	154500	106418697	4255	4255	4255	4255	0
238	20250314	154400	106418697	4255	4255	4255	4255	0
239	20250314	154300	106418697	4255	4255	4255	4255	0
240	20250314	154200	106418697	4255	4255	4255	4255	0
241	20250314	154100	106418697	4255	4255	4255	4255	0
242	20250314	154000	106418697	4255	4255	4255	4255	2275
243	20250314	153900	106418697	4255	4255	4255	4255	0
244	20250314	153800	106418697	4255	4255	4255	4255	0
245	20250314	153700	106418697	4255	4255	4255	4255	0
246	20250314	153600	106418697	4255	4255	4255	4255	0
247	20250314	153500	106418697	4255	4255	4255	4255	0
248	20250314	153400	106418697	4255	4255	4255	4255	0
249	20250314	153300	106418697	4255	4255	4255	4255	0
250	20250314	153200	106418697	4255	4255	4255	4255	0
251	20250314	153100	106418697	4255	4255	4255	4255	0
252	20250314	153000	106418697	4255	4255	4255	4255	2275
253	20250314	152900	96738572	4255	4255	4255	4255	0
254	20250314	152800	96738572	4255	4255	4255	4255	0
255	20250314	152700	96738572	4255	4255	4255	4255	0
256	20250314	152600	96738572	4255	4255	4255	4255	0
257	20250314	152500	96738572	4255	4255	4255	4255	0
258	20250314	152400	96738572	4255	4255	4255	4255	0
259	20250314	152300	96738572	4255	4255	4255	4255	0
260	20250314	152200	96738572	4255	4255	4255	4255	0
261	20250314	152100	96738572	4255	4255	4255	4255	0
262	20250314	152000	96738572	4255	4255	4255	4255	0
263	20250314	151900	96738572	4255	4255	4255	4255	0
264	20250314	151800	96738572	4255	4235	4255	4230	82
265	20250314	151700	96391382	4255	4255	4265	4225	2391
266	20250314	151600	86267532	4265	4265	4265	4265	0
267	20250314	151500	86267532	4265	4265	4265	4265	0
268	20250314	151400	86267532	4265	4265	4265	4265	10
269	20250314	151300	86224882	4265	4265	4265	4265	5
270	20250314	151200	86203557	4260	4260	4260	4260	0
271	20250314	151100	86203557	4260	4260	4260	4260	0
272	20250314	151000	86203557	4260	4255	4260	4255	129
273	20250314	150900	85654657	4260	4260	4260	4260	515
274	20250314	150800	83460757	4260	4260	4260	4260	21
275	20250314	150700	83371297	4260	4260	4260	4260	0
276	20250314	150600	83371297	4260	4260	4260	4260	0
277	20250314	150500	83371297	4260	4260	4260	4260	1
278	20250314	150400	83367037	4260	4260	4260	4260	2
279	20250314	150300	83358517	4260	4260	4260	4260	0
280	20250314	150200	83358517	4260	4260	4260	4260	0
281	20250314	150100	83358517	4260	4255	4260	4255	6
282	20250314	150000	83332977	4265	4265	4265	4265	1
283	20250314	145900	83328712	4265	4265	4265	4265	12
284	20250314	145800	83277532	4260	4260	4260	4260	300
285	20250314	145700	81999532	4265	4265	4265	4265	0
286	20250314	145600	81999532	4265	4265	4265	4265	0
287	20250314	145500	81999532	4265	4265	4265	4265	0
288	20250314	145400	81999532	4265	4265	4265	4265	100
289	20250314	145300	81573032	4265	4255	4265	4250	123
290	20250314	145200	81050222	4265	4255	4265	4255	52
291	20250314	145100	80828942	4255	4255	4255	4255	87
292	20250314	145000	80458757	4255	4255	4255	4255	500
293	20250314	144900	78331257	4260	4260	4260	4260	0
294	20250314	144800	78331257	4260	4260	4260	4260	530
295	20250314	144700	76073457	4270	4270	4270	4270	0
296	20250314	144600	76073457	4270	4270	4270	4270	0
297	20250314	144500	76073457	4270	4270	4270	4270	0
298	20250314	144400	76073457	4270	4270	4270	4270	0
299	20250314	144300	76073457	4270	4270	4270	4270	0
300	20250314	144200	76073457	4270	4270	4270	4270	0
301	20250314	144100	76073457	4270	4270	4270	4270	1
302	20250314	144000	76069187	4275	4275	4275	4275	1
303	20250314	143900	76064912	4275	4260	4275	4260	53
304	20250314	143800	75838992	4260	4260	4260	4260	200
305	20250314	143700	74986992	4260	4260	4260	4260	0
306	20250314	143600	74986992	4260	4260	4260	4260	1
307	20250314	143500	74982732	4270	4270	4270	4270	0
308	20250314	143400	74982732	4270	4270	4270	4270	0
309	20250314	143300	74982732	4270	4270	4270	4270	2
310	20250314	143200	74974192	4260	4260	4260	4260	0
311	20250314	143100	74974192	4260	4260	4260	4260	60
312	20250314	143000	74718592	4275	4275	4275	4275	0
313	20250314	142900	74718592	4275	4275	4275	4275	0
314	20250314	142800	74718592	4275	4275	4275	4275	0
315	20250314	142700	74718592	4275	4275	4275	4275	0
316	20250314	142600	74718592	4275	4275	4275	4275	0
317	20250314	142500	74718592	4275	4275	4275	4275	0
318	20250314	142400	74718592	4275	4275	4275	4275	3
319	20250314	142300	74705767	4275	4275	4275	4275	0
320	20250314	142200	74705767	4275	4275	4275	4275	0
321	20250314	142100	74705767	4275	4275	4275	4275	0
322	20250314	142000	74705767	4275	4275	4275	4275	0
323	20250314	141900	74705767	4275	4275	4275	4275	2
324	20250314	141800	74697217	4260	4260	4260	4260	0
325	20250314	141700	74697217	4260	4260	4260	4260	0
326	20250314	141600	74697217	4260	4260	4260	4260	20
327	20250314	141500	74612017	4270	4270	4270	4270	0
328	20250314	141400	74612017	4270	4270	4270	4270	0
329	20250314	141300	74612017	4270	4270	4270	4270	155
330	20250314	141200	73950167	4265	4265	4265	4265	0
331	20250314	141100	73950167	4265	4265	4265	4265	30
332	20250314	141000	73822217	4260	4260	4260	4260	72
333	20250314	140900	73515497	4260	4260	4260	4260	612
334	20250314	140800	70908377	4270	4270	4270	4270	0
335	20250314	140700	70908377	4270	4270	4270	4270	4
336	20250314	140600	70891297	4270	4270	4270	4270	0
337	20250314	140500	70891297	4270	4270	4270	4270	0
338	20250314	140400	70891297	4270	4270	4270	4270	0
339	20250314	140300	70891297	4270	4270	4270	4270	0
340	20250314	140200	70891297	4270	4270	4270	4270	859
341	20250314	140100	67223367	4270	4270	4270	4270	0
342	20250314	140000	67223367	4270	4260	4270	4260	20
343	20250314	135900	67138067	4275	4275	4275	4275	0
344	20250314	135800	67138067	4275	4275	4275	4275	0
345	20250314	135700	67138067	4275	4275	4275	4275	0
346	20250314	135600	67138067	4275	4275	4275	4275	0
347	20250314	135500	67138067	4275	4275	4275	4275	0
348	20250314	135400	67138067	4275	4275	4275	4275	0
349	20250314	135300	67138067	4275	4275	4275	4275	0
350	20250314	135200	67138067	4275	4275	4275	4275	0
351	20250314	135100	67138067	4275	4275	4275	4275	0
352	20250314	135000	67138067	4275	4275	4275	4275	0
353	20250314	134900	67138067	4275	4275	4275	4275	0
354	20250314	134800	67138067	4275	4275	4275	4275	0
355	20250314	134700	67138067	4275	4275	4275	4275	0
356	20250314	134600	67138067	4275	4275	4275	4275	0
357	20250314	134500	67138067	4275	4275	4275	4275	0
358	20250314	134400	67138067	4275	4275	4275	4275	0
359	20250314	134300	67138067	4275	4275	4275	4275	0
360	20250314	134200	67138067	4275	4275	4275	4275	0
361	20250314	134100	67138067	4275	4275	4275	4275	0
362	20250314	134000	67138067	4275	4275	4275	4275	0
363	20250314	133900	67138067	4275	4275	4275	4275	0
364	20250314	133800	67138067	4275	4275	4275	4275	0
365	20250314	133700	67138067	4275	4275	4275	4275	0
366	20250314	133600	67138067	4275	4275	4275	4275	0
367	20250314	133500	67138067	4275	4275	4275	4275	0
368	20250314	133400	67138067	4275	4275	4275	4275	0
369	20250314	133300	67138067	4275	4275	4275	4275	0
370	20250314	133200	67138067	4275	4275	4275	4275	0
371	20250314	133100	67138067	4275	4275	4275	4275	0
372	20250314	133000	67138067	4275	4275	4275	4275	0
373	20250314	132900	67138067	4275	4275	4275	4275	0
374	20250314	132800	67138067	4275	4275	4275	4275	1
375	20250314	132700	67133792	4255	4270	4270	4255	555
376	20250314	132600	64768372	4275	4275	4275	4275	0
377	20250314	132500	64768372	4275	4275	4275	4275	0
378	20250314	132400	64768372	4275	4275	4275	4275	0
379	20250314	132300	64768372	4275	4275	4275	4275	0
380	20250314	132200	64768372	4275	4275	4275	4275	8
381	20250314	132100	64734172	4275	4275	4275	4275	0
382	20250314	132000	64734172	4275	4275	4275	4275	30
383	20250314	131900	64605922	4275	4275	4275	4275	0
384	20250314	131800	64605922	4275	4277	4277	4275	30
385	20250314	131700	64477660	4275	4275	4275	4275	3
386	20250314	131600	64464835	4272	4272	4272	4272	0
387	20250314	131500	64464835	4272	4272	4272	4272	0
388	20250314	131400	64464835	4272	4272	4272	4272	0
389	20250314	131300	64464835	4272	4272	4272	4272	10
390	20250314	131200	64422115	4275	4275	4275	4275	0
391	20250314	131100	64422115	4275	4275	4275	4275	0
392	20250314	131000	64422115	4275	4275	4275	4275	0
393	20250314	130900	64422115	4275	4275	4275	4275	20
394	20250314	130800	64336615	4275	4275	4275	4275	0
395	20250314	130700	64336615	4275	4275	4275	4275	56
396	20250314	130600	64097215	4275	4275	4275	4275	27
397	20250314	130500	63981790	4275	4275	4275	4275	0
398	20250314	130400	63981790	4275	4275	4275	4275	0
399	20250314	130300	63981790	4275	4275	4275	4275	0
400	20250314	130200	63981790	4275	4275	4275	4275	105
401	20250314	130100	63532915	4275	4275	4275	4275	0
402	20250314	130000	63532915	4275	4275	4275	4275	2
403	20250314	125900	63524365	4270	4270	4270	4270	15
404	20250314	125800	63460315	4275	4275	4275	4275	0
405	20250314	125700	63460315	4275	4275	4275	4275	0
406	20250314	125600	63460315	4275	4275	4275	4275	0
407	20250314	125500	63460315	4275	4275	4275	4275	0
408	20250314	125400	63460315	4275	4275	4275	4275	0
409	20250314	125300	63460315	4275	4275	4275	4275	0
410	20250314	125200	63460315	4275	4275	4275	4275	0
411	20250314	125100	63460315	4275	4275	4275	4275	0
412	20250314	125000	63460315	4275	4275	4275	4275	1
413	20250314	124900	63456040	4270	4270	4270	4270	1320
414	20250314	124800	57819640	4275	4275	4275	4275	0
415	20250314	124700	57819640	4275	4275	4275	4275	0
416	20250314	124600	57819640	4275	4275	4275	4275	0
417	20250314	124500	57819640	4275	4275	4275	4275	0
418	20250314	124400	57819640	4275	4275	4275	4275	0
419	20250314	124300	57819640	4275	4275	4275	4275	0
420	20250314	124200	57819640	4275	4275	4275	4275	1
421	20250314	124100	57815365	4280	4280	4280	4280	1
422	20250314	124000	57811085	4275	4275	4275	4275	13
423	20250314	123900	57755510	4280	4275	4280	4275	51
424	20250314	123800	57537480	4275	4275	4275	4275	214
425	20250314	123700	56622630	4275	4275	4275	4275	0
426	20250314	123600	56622630	4275	4275	4275	4275	100
427	20250314	123500	56195130	4280	4280	4280	4280	0
428	20250314	123400	56195130	4280	4280	4280	4280	0
429	20250314	123300	56195130	4280	4280	4280	4280	0
430	20250314	123200	56195130	4280	4280	4280	4280	0
431	20250314	123100	56195130	4280	4280	4280	4280	0
432	20250314	123000	56195130	4280	4270	4280	4270	505
433	20250314	122900	54036280	4270	4270	4270	4270	0
434	20250314	122800	54036280	4270	4270	4270	4270	218
435	20250314	122700	53105420	4270	4270	4270	4270	1
436	20250314	122600	53101150	4270	4270	4270	4270	0
437	20250314	122500	53101150	4270	4270	4270	4270	0
438	20250314	122400	53101150	4270	4270	4270	4270	0
439	20250314	122300	53101150	4270	4270	4270	4270	0
440	20250314	122200	53101150	4270	4270	4270	4270	0
441	20250314	122100	53101150	4270	4270	4270	4270	8
442	20250314	122000	53066990	4270	4270	4275	4270	236
443	20250314	121900	52058590	4270	4270	4270	4270	0
444	20250314	121800	52058590	4270	4270	4270	4270	0
445	20250314	121700	52058590	4270	4270	4270	4270	1
446	20250314	121600	52054320	4270	4270	4270	4270	0
447	20250314	121500	52054320	4270	4270	4270	4270	0
448	20250314	121400	52054320	4270	4270	4270	4270	0
449	20250314	121300	52054320	4270	4270	4270	4270	1
450	20250314	121200	52050050	4265	4265	4265	4265	0
451	20250314	121100	52050050	4265	4265	4265	4265	0
452	20250314	121000	52050050	4265	4265	4265	4265	0
453	20250314	120900	52050050	4265	4265	4265	4265	1
454	20250314	120800	52045785	4265	4265	4265	4265	0
455	20250314	120700	52045785	4265	4265	4265	4265	0
456	20250314	120600	52045785	4265	4265	4265	4265	210
457	20250314	120500	51150135	4270	4270	4270	4270	0
458	20250314	120400	51150135	4270	4270	4270	4270	0
459	20250314	120300	51150135	4270	4270	4270	4270	0
460	20250314	120200	51150135	4270	4270	4270	4270	0
461	20250314	120100	51150135	4270	4270	4270	4270	0
462	20250314	120000	51150135	4270	4270	4270	4270	1
463	20250314	115900	51145865	4265	4265	4265	4265	0
464	20250314	115800	51145865	4265	4265	4265	4265	0
465	20250314	115700	51145865	4265	4265	4265	4265	0
466	20250314	115600	51145865	4265	4265	4265	4265	0
467	20250314	115500	51145865	4265	4265	4265	4265	501
468	20250314	115400	49009100	4270	4270	4270	4270	82
469	20250314	115300	48658960	4275	4275	4275	4275	0
470	20250314	115200	48658960	4275	4275	4275	4275	100
471	20250314	115100	48231460	4270	4270	4270	4270	0
472	20250314	115000	48231460	4270	4270	4270	4270	130
473	20250314	114900	47676360	4275	4275	4275	4275	0
474	20250314	114800	47676360	4275	4275	4275	4275	5
475	20250314	114700	47654985	4270	4270	4270	4270	24
476	20250314	114600	47552505	4270	4270	4270	4270	216
477	20250314	114500	46630185	4270	4270	4270	4270	21
478	20250314	114400	46540515	4280	4280	4280	4280	0
479	20250314	114300	46540515	4280	4280	4280	4280	216
480	20250314	114200	45616035	4275	4275	4275	4275	117
481	20250314	114100	45115860	4280	4280	4280	4280	15
482	20250314	114000	45051660	4270	4270	4270	4270	0
483	20250314	113900	45051660	4270	4270	4270	4270	0
484	20250314	113800	45051660	4270	4270	4270	4270	0
485	20250314	113700	45051660	4270	4270	4270	4270	0
486	20250314	113600	45051660	4270	4270	4270	4270	0
487	20250314	113500	45051660	4270	4270	4270	4270	0
488	20250314	113400	45051660	4270	4270	4270	4270	3
489	20250314	113300	45038850	4270	4270	4270	4270	0
490	20250314	113200	45038850	4270	4270	4270	4270	47
491	20250314	113100	44838160	4280	4280	4280	4280	0
492	20250314	113000	44838160	4280	4280	4280	4280	20
493	20250314	112900	44752560	4280	4280	4280	4280	0
494	20250314	112800	44752560	4280	4280	4280	4280	0
495	20250314	112700	44752560	4280	4280	4280	4280	20
496	20250314	112600	44666960	4280	4280	4280	4280	0
497	20250314	112500	44666960	4280	4280	4280	4280	1
498	20250314	112400	44662680	4275	4275	4275	4275	0
499	20250314	112300	44662680	4275	4275	4275	4275	13
500	20250314	112200	44607105	4285	4285	4285	4285	0
501	20250314	112100	44607105	4285	4285	4285	4285	0
502	20250314	112000	44607105	4285	4280	4285	4280	1008
503	20250314	111900	40289110	4280	4280	4280	4280	111
504	20250314	111800	39814030	4275	4270	4275	4270	383
505	20250314	111700	38177060	4270	4270	4270	4270	0
506	20250314	111600	38177060	4270	4275	4275	4270	10
507	20250314	111500	38134355	4275	4275	4275	4275	0
508	20250314	111400	38134355	4275	4275	4275	4275	0
509	20250314	111300	38134355	4275	4275	4275	4275	314
510	20250314	111200	36792005	4275	4275	4275	4275	1
511	20250314	111100	36787730	4265	4265	4265	4265	0
512	20250314	111000	36787730	4265	4265	4265	4265	0
513	20250314	110900	36787730	4265	4265	4265	4265	0
514	20250314	110800	36787730	4265	4265	4265	4265	1
515	20250314	110700	36783465	4275	4275	4275	4275	0
516	20250314	110600	36783465	4275	4275	4275	4275	0
517	20250314	110500	36783465	4275	4270	4275	4270	4
518	20250314	110400	36766380	4270	4270	4270	4270	0
519	20250314	110300	36766380	4270	4270	4270	4270	243
520	20250314	110200	35728770	4270	4270	4270	4270	0
521	20250314	110100	35728770	4270	4270	4270	4270	1
522	20250314	110000	35724500	4270	4270	4270	4270	0
523	20250314	105900	35724500	4270	4270	4270	4270	0
524	20250314	105800	35724500	4270	4270	4270	4270	0
525	20250314	105700	35724500	4270	4270	4270	4270	0
526	20250314	105600	35724500	4270	4270	4270	4270	0
527	20250314	105500	35724500	4270	4270	4270	4270	1
528	20250314	105400	35720230	4270	4270	4270	4270	1
529	20250314	105300	35715960	4245	4245	4245	4245	0
530	20250314	105200	35715960	4245	4245	4245	4245	4
531	20250314	105100	35698980	4270	4270	4270	4270	0
532	20250314	105000	35698980	4270	4270	4270	4270	0
533	20250314	104900	35698980	4270	4270	4270	4270	0
534	20250314	104800	35698980	4270	4270	4270	4270	0
535	20250314	104700	35698980	4270	4270	4270	4270	0
536	20250314	104600	35698980	4270	4270	4270	4270	0
537	20250314	104500	35698980	4270	4270	4270	4270	0
538	20250314	104400	35698980	4270	4270	4270	4270	1
539	20250314	104300	35694710	4240	4240	4245	4240	6
540	20250314	104200	35669250	4270	4270	4270	4270	0
541	20250314	104100	35669250	4270	4265	4270	4265	500
542	20250314	104000	33534700	4265	4260	4265	4260	11
543	20250314	103900	33487790	4240	4240	4240	4240	0
544	20250314	103800	33487790	4240	4240	4240	4240	0
545	20250314	103700	33487790	4240	4240	4240	4240	0
546	20250314	103600	33487790	4240	4240	4240	4240	8
547	20250314	103500	33453870	4240	4245	4245	4240	5
548	20250314	103400	33432665	4270	4270	4270	4270	1
549	20250314	103300	33428395	4230	4250	4250	4230	1837
550	20250314	103200	25642220	4275	4275	4275	4275	10
551	20250314	103100	25599470	4275	4275	4275	4275	0
552	20250314	103000	25599470	4275	4275	4275	4275	0
553	20250314	102900	25599470	4275	4270	4275	4270	3
554	20250314	102800	25586655	4275	4275	4275	4275	30
555	20250314	102700	25458405	4280	4280	4280	4280	0
556	20250314	102600	25458405	4280	4280	4280	4280	0
557	20250314	102500	25458405	4280	4280	4280	4280	0
558	20250314	102400	25458405	4280	4280	4280	4280	0
559	20250314	102300	25458405	4280	4280	4280	4280	0
560	20250314	102200	25458405	4280	4280	4280	4280	1
561	20250314	102100	25454125	4280	4280	4280	4280	179
562	20250314	102000	24688005	4280	4280	4280	4280	0
563	20250314	101900	24688005	4280	4280	4280	4280	0
564	20250314	101800	24688005	4280	4245	4280	4245	507
565	20250314	101700	22535720	4245	4275	4280	4245	3
566	20250314	101600	22522920	4245	4260	4260	4245	48
567	20250314	101500	22318635	4280	4280	4280	4280	1
568	20250314	101400	22314355	4280	4280	4280	4280	100
569	20250314	101300	21886355	4280	4280	4280	4280	0
570	20250314	101200	21886355	4280	4280	4280	4280	2
571	20250314	101100	21877795	4280	4280	4280	4280	94
572	20250314	101000	21475475	4280	4280	4280	4280	0
573	20250314	100900	21475475	4280	4280	4280	4280	11
574	20250314	100800	21428395	4245	4245	4245	4245	0
575	20250314	100700	21428395	4245	4275	4285	4245	46
576	20250314	100600	21231670	4275	4240	4275	4240	309
577	20250314	100500	19916200	4260	4255	4260	4255	51
578	20250314	100400	19699190	4260	4260	4260	4260	0
579	20250314	100300	19699190	4260	4260	4260	4260	0
580	20250314	100200	19699190	4260	4255	4260	4255	52
581	20250314	100100	19477920	4260	4260	4260	4260	0
582	20250314	100000	19477920	4260	4260	4260	4260	0
583	20250314	095900	19477920	4260	4260	4260	4260	50
584	20250314	095800	19264920	4260	4260	4260	4260	0
585	20250314	095700	19264920	4260	4260	4260	4260	0
586	20250314	095600	19264920	4260	4260	4260	4260	0
587	20250314	095500	19264920	4260	4260	4260	4260	0
588	20250314	095400	19264920	4260	4260	4260	4260	3
589	20250314	095300	19252140	4260	4260	4260	4260	0
590	20250314	095200	19252140	4260	4235	4260	4235	32
591	20250314	095100	19116595	4260	4260	4260	4260	0
592	20250314	095000	19116595	4260	4260	4260	4260	0
593	20250314	094900	19116595	4260	4260	4260	4260	0
594	20250314	094800	19116595	4260	4260	4260	4260	0
595	20250314	094700	19116595	4260	4260	4260	4260	2
596	20250314	094600	19108075	4260	4260	4260	4260	0
597	20250314	094500	19108075	4260	4260	4260	4260	1
598	20250314	094400	19103815	4250	4235	4250	4235	78
599	20250314	094300	18772735	4235	4235	4235	4235	0
600	20250314	094200	18772735	4235	4235	4235	4235	0
601	20250314	094100	18772735	4235	4235	4235	4235	100
602	20250314	094000	18349235	4255	4255	4255	4255	0
603	20250314	093900	18349235	4255	4255	4255	4255	0
604	20250314	093800	18349235	4255	4255	4255	4255	0
605	20250314	093700	18349235	4255	4255	4255	4255	0
606	20250314	093600	18349235	4255	4255	4255	4255	0
607	20250314	093500	18349235	4255	4255	4255	4255	0
608	20250314	093400	18349235	4255	4255	4255	4255	0
609	20250314	093300	18349235	4255	4255	4255	4255	0
610	20250314	093200	18349235	4255	4255	4255	4255	0
611	20250314	093100	18349235	4255	4255	4255	4255	0
612	20250314	093000	18349235	4255	4255	4255	4255	70
613	20250314	092900	18051385	4230	4230	4230	4230	200
614	20250314	092800	17205385	4230	4230	4230	4230	0
615	20250314	092700	17205385	4230	4230	4230	4230	0
616	20250314	092600	17205385	4230	4255	4255	4230	1062
617	20250314	092500	12713025	4255	4255	4255	4255	99
618	20250314	092400	12291780	4225	4225	4225	4225	0
619	20250314	092300	12291780	4225	4255	4255	4225	186
620	20250314	092200	11505710	4225	4250	4255	4225	650
621	20250314	092100	8750875	4250	4225	4250	4225	68
622	20250314	092000	8462670	4225	4225	4225	4225	40
623	20250314	091900	8293670	4255	4255	4255	4255	0
624	20250314	091800	8293670	4255	4255	4255	4255	0
625	20250314	091700	8293670	4255	4242	4255	4220	342
626	20250314	091600	6844220	4245	4237	4245	4237	4
627	20250314	091500	6827248	4237	4237	4237	4237	59
628	20250314	091400	6577265	4245	4245	4245	4245	3
629	20250314	091300	6564530	4250	4250	4250	4250	68
630	20250314	091200	6275530	4255	4255	4255	4255	0
631	20250314	091100	6275530	4255	4255	4255	4255	1
632	20250314	091000	6271275	4220	4220	4220	4220	0
633	20250314	090900	6271275	4220	4220	4220	4220	0
634	20250314	090800	6271275	4220	4220	4220	4220	0
635	20250314	090700	6271275	4220	4230	4230	4220	408
636	20250314	090600	4548580	4270	4275	4275	4270	11
637	20250314	090500	4501605	4270	4270	4270	4270	0
638	20250314	090400	4501605	4270	4270	4270	4270	0
639	20250314	090300	4501605	4270	4270	4270	4270	200
640	20250314	090200	3647605	4265	4265	4265	4265	64
641	20250314	090100	3374645	4265	4270	4270	4265	5
642	20250314	090000	3353315	4265	4215	4265	4215	794