KissMeData/049720/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	193400	162359835	9620	9620	9620	9620	336
3	20250314	193300	162359835	9620	9620	9620	9620	0
4	20250314	193200	162359835	9620	9620	9620	9620	0
5	20250314	193100	162359835	9620	9620	9620	9620	0
6	20250314	193000	162359835	9620	9620	9620	9620	0
7	20250314	192900	162359835	9620	9620	9620	9620	0
8	20250314	192800	162359835	9620	9620	9620	9620	0
9	20250314	192700	162359835	9620	9620	9620	9620	0
10	20250314	192600	162359835	9620	9620	9620	9620	0
11	20250314	192500	162359835	9620	9620	9620	9620	0
12	20250314	192400	162359835	9620	9620	9620	9620	0
13	20250314	192300	162359835	9620	9620	9620	9620	0
14	20250314	192200	162359835	9620	9620	9620	9620	0
15	20250314	192100	162359835	9620	9620	9620	9620	0
16	20250314	192000	162359835	9620	9620	9620	9620	0
17	20250314	191900	162359835	9620	9620	9620	9620	0
18	20250314	191800	162359835	9620	9620	9620	9620	0
19	20250314	191700	162359835	9620	9620	9620	9620	0
20	20250314	191600	162359835	9620	9620	9620	9620	0
21	20250314	191500	162359835	9620	9620	9620	9620	0
22	20250314	191400	162359835	9620	9620	9620	9620	0
23	20250314	191300	162359835	9620	9620	9620	9620	0
24	20250314	191200	162359835	9620	9620	9620	9620	0
25	20250314	191100	162359835	9620	9620	9620	9620	0
26	20250314	191000	162359835	9620	9620	9620	9620	0
27	20250314	190900	162359835	9620	9620	9620	9620	0
28	20250314	190800	162359835	9620	9620	9620	9620	0
29	20250314	190700	162359835	9620	9620	9620	9620	0
30	20250314	190600	162359835	9620	9620	9620	9620	0
31	20250314	190500	162359835	9620	9620	9620	9620	0
32	20250314	190400	162359835	9620	9620	9620	9620	336
33	20250314	190300	162359835	9620	9620	9620	9620	0
34	20250314	190200	162359835	9620	9620	9620	9620	0
35	20250314	190100	162359835	9620	9620	9620	9620	0
36	20250314	190000	162359835	9620	9620	9620	9620	0
37	20250314	185900	162359835	9620	9620	9620	9620	0
38	20250314	185800	162359835	9620	9620	9620	9620	0
39	20250314	185700	162359835	9620	9620	9620	9620	0
40	20250314	185600	162359835	9620	9620	9620	9620	0
41	20250314	185500	162359835	9620	9620	9620	9620	0
42	20250314	185400	162359835	9620	9620	9620	9620	0
43	20250314	185300	162359835	9620	9620	9620	9620	0
44	20250314	185200	162359835	9620	9620	9620	9620	0
45	20250314	185100	162359835	9620	9620	9620	9620	0
46	20250314	185000	162359835	9620	9620	9620	9620	0
47	20250314	184900	162359835	9620	9620	9620	9620	0
48	20250314	184800	162359835	9620	9620	9620	9620	0
49	20250314	184700	162359835	9620	9620	9620	9620	0
50	20250314	184600	162359835	9620	9620	9620	9620	0
51	20250314	184500	162359835	9620	9620	9620	9620	0
52	20250314	184400	162359835	9620	9620	9620	9620	0
53	20250314	184300	162359835	9620	9620	9620	9620	0
54	20250314	184200	162359835	9620	9620	9620	9620	0
55	20250314	184100	162359835	9620	9620	9620	9620	0
56	20250314	184000	162359835	9620	9620	9620	9620	0
57	20250314	183900	162359835	9620	9620	9620	9620	0
58	20250314	183800	162359835	9620	9620	9620	9620	0
59	20250314	183700	162359835	9620	9620	9620	9620	0
60	20250314	183600	162359835	9620	9620	9620	9620	0
61	20250314	183500	162359835	9620	9620	9620	9620	0
62	20250314	183400	162359835	9620	9620	9620	9620	336
63	20250314	183300	162359835	9620	9620	9620	9620	0
64	20250314	183200	162359835	9620	9620	9620	9620	0
65	20250314	183100	162359835	9620	9620	9620	9620	0
66	20250314	183000	162359835	9620	9620	9620	9620	0
67	20250314	182900	162359835	9620	9620	9620	9620	0
68	20250314	182800	162359835	9620	9620	9620	9620	0
69	20250314	182700	162359835	9620	9620	9620	9620	0
70	20250314	182600	162359835	9620	9620	9620	9620	0
71	20250314	182500	162359835	9620	9620	9620	9620	0
72	20250314	182400	162359835	9620	9620	9620	9620	0
73	20250314	182300	162359835	9620	9620	9620	9620	0
74	20250314	182200	162359835	9620	9620	9620	9620	0
75	20250314	182100	162359835	9620	9620	9620	9620	0
76	20250314	182000	162359835	9620	9620	9620	9620	0
77	20250314	181900	162359835	9620	9620	9620	9620	0
78	20250314	181800	162359835	9620	9620	9620	9620	0
79	20250314	181700	162359835	9620	9620	9620	9620	0
80	20250314	181600	162359835	9620	9620	9620	9620	0
81	20250314	181500	162359835	9620	9620	9620	9620	0
82	20250314	181400	162359835	9620	9620	9620	9620	0
83	20250314	181300	162359835	9620	9620	9620	9620	0
84	20250314	181200	162359835	9620	9620	9620	9620	0
85	20250314	181100	162359835	9620	9620	9620	9620	0
86	20250314	181000	162359835	9620	9620	9620	9620	0
87	20250314	180900	162359835	9620	9620	9620	9620	0
88	20250314	180800	162359835	9620	9620	9620	9620	0
89	20250314	180700	162359835	9620	9620	9620	9620	0
90	20250314	180600	162359835	9620	9620	9620	9620	0
91	20250314	180500	162359835	9620	9620	9620	9620	0
92	20250314	180400	162359835	9620	9620	9620	9620	336
93	20250314	180300	162359835	9620	9620	9620	9620	0
94	20250314	180200	162359835	9620	9620	9620	9620	0
95	20250314	180100	162359835	9620	9620	9620	9620	0
96	20250314	180000	162359835	9620	9620	9620	9620	0
97	20250314	175900	162359835	9620	9620	9620	9620	0
98	20250314	175800	162359835	9620	9620	9620	9620	0
99	20250314	175700	162359835	9620	9620	9620	9620	0
100	20250314	175600	162359835	9620	9620	9620	9620	0
101	20250314	175500	162359835	9620	9620	9620	9620	0
102	20250314	175400	162359835	9620	9620	9620	9620	0
103	20250314	175300	162359835	9620	9620	9620	9620	0
104	20250314	175200	162359835	9620	9620	9620	9620	0
105	20250314	175100	162359835	9620	9620	9620	9620	0
106	20250314	175000	162359835	9620	9620	9620	9620	0
107	20250314	174900	162359835	9620	9620	9620	9620	0
108	20250314	174800	162359835	9620	9620	9620	9620	0
109	20250314	174700	162359835	9620	9620	9620	9620	0
110	20250314	174600	162359835	9620	9620	9620	9620	0
111	20250314	174500	162359835	9620	9620	9620	9620	0
112	20250314	174400	162359835	9620	9620	9620	9620	0
113	20250314	174300	162359835	9620	9620	9620	9620	0
114	20250314	174200	162359835	9620	9620	9620	9620	0
115	20250314	174100	162359835	9620	9620	9620	9620	0
116	20250314	174000	162359835	9620	9620	9620	9620	0
117	20250314	173900	162359835	9620	9620	9620	9620	0
118	20250314	173800	162359835	9620	9620	9620	9620	0
119	20250314	173700	162359835	9620	9620	9620	9620	0
120	20250314	173600	162359835	9620	9620	9620	9620	0
121	20250314	173500	162359835	9620	9620	9620	9620	0
122	20250314	173400	162359835	9620	9620	9620	9620	336
123	20250314	173300	162359835	9620	9620	9620	9620	0
124	20250314	173200	162359835	9620	9620	9620	9620	0
125	20250314	173100	162359835	9620	9620	9620	9620	0
126	20250314	173000	162359835	9620	9620	9620	9620	0
127	20250314	172900	162359835	9620	9620	9620	9620	0
128	20250314	172800	162359835	9620	9620	9620	9620	0
129	20250314	172700	162359835	9620	9620	9620	9620	0
130	20250314	172600	162359835	9620	9620	9620	9620	0
131	20250314	172500	162359835	9620	9620	9620	9620	0
132	20250314	172400	162359835	9620	9620	9620	9620	0
133	20250314	172300	162359835	9620	9620	9620	9620	0
134	20250314	172200	162359835	9620	9620	9620	9620	0
135	20250314	172100	162359835	9620	9620	9620	9620	0
136	20250314	172000	162359835	9620	9620	9620	9620	0
137	20250314	171900	162359835	9620	9620	9620	9620	0
138	20250314	171800	162359835	9620	9620	9620	9620	0
139	20250314	171700	162359835	9620	9620	9620	9620	0
140	20250314	171600	162359835	9620	9620	9620	9620	0
141	20250314	171500	162359835	9620	9620	9620	9620	0
142	20250314	171400	162359835	9620	9620	9620	9620	0
143	20250314	171300	162359835	9620	9620	9620	9620	0
144	20250314	171200	162359835	9620	9620	9620	9620	0
145	20250314	171100	162359835	9620	9620	9620	9620	0
146	20250314	171000	162359835	9620	9620	9620	9620	0
147	20250314	170900	162359835	9620	9620	9620	9620	0
148	20250314	170800	162359835	9620	9620	9620	9620	0
149	20250314	170700	162359835	9620	9620	9620	9620	0
150	20250314	170600	162359835	9620	9620	9620	9620	0
151	20250314	170500	162359835	9620	9620	9620	9620	0
152	20250314	170400	162359835	9620	9620	9620	9620	336
153	20250314	170300	162359835	9620	9620	9620	9620	0
154	20250314	170200	162359835	9620	9620	9620	9620	0
155	20250314	170100	162359835	9620	9620	9620	9620	0
156	20250314	170000	162359835	9620	9620	9620	9620	0
157	20250314	165900	162359835	9620	9620	9620	9620	0
158	20250314	165800	162359835	9620	9620	9620	9620	0
159	20250314	165700	162359835	9620	9620	9620	9620	0
160	20250314	165600	162359835	9620	9620	9620	9620	0
161	20250314	165500	162359835	9620	9620	9620	9620	0
162	20250314	165400	162359835	9620	9620	9620	9620	0
163	20250314	165300	162359835	9620	9620	9620	9620	0
164	20250314	165200	162359835	9620	9620	9620	9620	0
165	20250314	165100	162359835	9620	9620	9620	9620	0
166	20250314	165000	162359835	9620	9620	9620	9620	0
167	20250314	164900	162359835	9620	9620	9620	9620	0
168	20250314	164800	162359835	9620	9620	9620	9620	0
169	20250314	164700	162359835	9620	9620	9620	9620	0
170	20250314	164600	162359835	9620	9620	9620	9620	0
171	20250314	164500	162359835	9620	9620	9620	9620	0
172	20250314	164400	162359835	9620	9620	9620	9620	0
173	20250314	164300	162359835	9620	9620	9620	9620	0
174	20250314	164200	162359835	9620	9620	9620	9620	0
175	20250314	164100	162359835	9620	9620	9620	9620	0
176	20250314	164000	162359835	9620	9620	9620	9620	0
177	20250314	163900	162359835	9620	9620	9620	9620	0
178	20250314	163800	162359835	9620	9620	9620	9620	0
179	20250314	163700	162359835	9620	9620	9620	9620	0
180	20250314	163600	162359835	9620	9620	9620	9620	0
181	20250314	163500	162359835	9620	9620	9620	9620	0
182	20250314	163400	162359835	9620	9620	9620	9620	336
183	20250314	163300	162359835	9620	9620	9620	9620	0
184	20250314	163200	162359835	9620	9620	9620	9620	0
185	20250314	163100	162359835	9620	9620	9620	9620	0
186	20250314	163000	162359835	9620	9620	9620	9620	0
187	20250314	162900	162359835	9620	9620	9620	9620	0
188	20250314	162800	162359835	9620	9620	9620	9620	0
189	20250314	162700	162359835	9620	9620	9620	9620	0
190	20250314	162600	162359835	9620	9620	9620	9620	0
191	20250314	162500	162359835	9620	9620	9620	9620	0
192	20250314	162400	162359835	9620	9620	9620	9620	0
193	20250314	162300	162359835	9620	9620	9620	9620	0
194	20250314	162200	162359835	9620	9620	9620	9620	0
195	20250314	162100	162359835	9620	9620	9620	9620	0
196	20250314	162000	162359835	9620	9620	9620	9620	0
197	20250314	161900	162359835	9620	9620	9620	9620	0
198	20250314	161800	162359835	9620	9620	9620	9620	0
199	20250314	161700	162359835	9620	9620	9620	9620	0
200	20250314	161600	162359835	9620	9620	9620	9620	0
201	20250314	161500	162359835	9620	9620	9620	9620	0
202	20250314	161400	162359835	9620	9620	9620	9620	0
203	20250314	161300	162359835	9620	9620	9620	9620	0
204	20250314	161200	162359835	9620	9620	9620	9620	0
205	20250314	161100	162359835	9620	9620	9620	9620	0
206	20250314	161000	162359835	9620	9620	9620	9620	0
207	20250314	160900	162359835	9620	9620	9620	9620	0
208	20250314	160800	162359835	9620	9620	9620	9620	0
209	20250314	160700	162359835	9620	9620	9620	9620	0
210	20250314	160600	162359835	9620	9620	9620	9620	0
211	20250314	160500	162359835	9620	9620	9620	9620	0
212	20250314	160400	162359835	9620	9620	9620	9620	336
213	20250314	160300	162359835	9620	9620	9620	9620	0
214	20250314	160200	162359835	9620	9620	9620	9620	0
215	20250314	160100	162359835	9620	9620	9620	9620	0
216	20250314	160000	162359835	9620	9620	9620	9620	0
217	20250314	155900	162359835	9620	9620	9620	9620	0
218	20250314	155800	162359835	9620	9620	9620	9620	0
219	20250314	155700	162359835	9620	9620	9620	9620	0
220	20250314	155600	162359835	9620	9620	9620	9620	0
221	20250314	155500	162359835	9620	9620	9620	9620	0
222	20250314	155400	162359835	9620	9620	9620	9620	0
223	20250314	155300	162359835	9620	9620	9620	9620	0
224	20250314	155200	162359835	9620	9620	9620	9620	0
225	20250314	155100	162359835	9620	9620	9620	9620	0
226	20250314	155000	162359835	9620	9620	9620	9620	0
227	20250314	154900	162359835	9620	9620	9620	9620	0
228	20250314	154800	162359835	9620	9620	9620	9620	0
229	20250314	154700	162359835	9620	9620	9620	9620	0
230	20250314	154600	162359835	9620	9620	9620	9620	0
231	20250314	154500	162359835	9620	9620	9620	9620	0
232	20250314	154400	162359835	9620	9620	9620	9620	0
233	20250314	154300	162359835	9620	9620	9620	9620	0
234	20250314	154200	162359835	9620	9620	9620	9620	0
235	20250314	154100	162359835	9620	9620	9620	9620	0
236	20250314	154000	162359835	9620	9620	9620	9620	0
237	20250314	153900	162359835	9620	9620	9620	9620	0
238	20250314	153800	162359835	9620	9620	9620	9620	0
239	20250314	153700	162359835	9620	9620	9620	9620	0
240	20250314	153600	162359835	9620	9620	9620	9620	0
241	20250314	153500	162359835	9620	9620	9620	9620	0
242	20250314	153400	162359835	9620	9620	9620	9620	336
243	20250314	153300	162359835	9620	9620	9620	9620	0
244	20250314	153200	162359835	9620	9620	9620	9620	0
245	20250314	153100	162359835	9620	9620	9620	9620	0
246	20250314	153000	162359835	9620	9620	9620	9620	336
247	20250314	152900	159127515	9620	9620	9620	9620	0
248	20250314	152800	159127515	9620	9620	9620	9620	0
249	20250314	152700	159127515	9620	9620	9620	9620	0
250	20250314	152600	159127515	9620	9620	9620	9620	0
251	20250314	152500	159127515	9620	9620	9620	9620	0
252	20250314	152400	159127515	9620	9620	9620	9620	0
253	20250314	152300	159127515	9620	9620	9620	9620	0
254	20250314	152200	159127515	9620	9620	9620	9620	0
255	20250314	152100	159127515	9620	9620	9620	9620	0
256	20250314	152000	159127515	9620	9620	9620	9620	0
257	20250314	151900	159127515	9620	9610	9620	9610	76
258	20250314	151800	158397145	9620	9620	9620	9620	1000
259	20250314	151700	148777145	9620	9620	9620	9620	5
260	20250314	151600	148729045	9620	9620	9620	9620	0
261	20250314	151500	148729045	9620	9620	9620	9620	0
262	20250314	151400	148729045	9620	9620	9620	9620	12
263	20250314	151300	148613605	9620	9620	9620	9620	1
264	20250314	151200	148603985	9610	9610	9610	9610	0
265	20250314	151100	148603985	9610	9610	9610	9610	0
266	20250314	151000	148603985	9610	9610	9610	9610	1
267	20250314	150900	148594375	9620	9620	9620	9620	579
268	20250314	150800	143024395	9620	9620	9620	9620	0
269	20250314	150700	143024395	9620	9620	9620	9620	0
270	20250314	150600	143024395	9620	9620	9620	9620	11
271	20250314	150500	142918575	9610	9610	9610	9610	0
272	20250314	150400	142918575	9610	9610	9610	9610	0
273	20250314	150300	142918575	9610	9610	9610	9610	0
274	20250314	150200	142918575	9610	9610	9610	9610	0
275	20250314	150100	142918575	9610	9610	9610	9610	0
276	20250314	150000	142918575	9610	9610	9610	9610	0
277	20250314	145900	142918575	9610	9610	9610	9610	0
278	20250314	145800	142918575	9610	9610	9610	9610	0
279	20250314	145700	142918575	9610	9610	9610	9610	0
280	20250314	145600	142918575	9610	9610	9610	9610	0
281	20250314	145500	142918575	9610	9610	9610	9610	0
282	20250314	145400	142918575	9610	9610	9610	9610	0
283	20250314	145300	142918575	9610	9610	9610	9610	0
284	20250314	145200	142918575	9610	9610	9620	9610	3
285	20250314	145100	142889735	9620	9620	9620	9620	0
286	20250314	145000	142889735	9620	9620	9620	9620	0
287	20250314	144900	142889735	9620	9620	9620	9620	0
288	20250314	144800	142889735	9620	9620	9620	9620	0
289	20250314	144700	142889735	9620	9610	9620	9610	51
290	20250314	144600	142399615	9610	9610	9610	9610	0
291	20250314	144500	142399615	9610	9610	9620	9610	10
292	20250314	144400	142303495	9620	9610	9620	9610	11
293	20250314	144300	142197775	9610	9610	9610	9610	0
294	20250314	144200	142197775	9610	9610	9610	9610	0
295	20250314	144100	142197775	9610	9610	9610	9610	0
296	20250314	144000	142197775	9610	9600	9610	9600	14
297	20250314	143900	142063365	9600	9590	9600	9590	215
298	20250314	143800	140001365	9590	9590	9590	9590	70
299	20250314	143700	139330065	9590	9590	9590	9590	1032
300	20250314	143600	129433185	9600	9600	9600	9600	0
301	20250314	143500	129433185	9600	9600	9600	9600	1000
302	20250314	143400	119833185	9600	9600	9600	9600	92
303	20250314	143300	118949985	9600	9610	9610	9600	116
304	20250314	143200	117836255	9620	9620	9620	9620	0
305	20250314	143100	117836255	9620	9610	9620	9610	87
306	20250314	143000	116999365	9610	9610	9610	9610	0
307	20250314	142900	116999365	9610	9610	9610	9610	0
308	20250314	142800	116999365	9610	9610	9610	9610	0
309	20250314	142700	116999365	9610	9610	9610	9610	0
310	20250314	142600	116999365	9610	9610	9610	9610	0
311	20250314	142500	116999365	9610	9610	9610	9610	0
312	20250314	142400	116999365	9610	9610	9610	9610	0
313	20250314	142300	116999365	9610	9610	9610	9610	0
314	20250314	142200	116999365	9610	9610	9610	9610	1
315	20250314	142100	116989755	9610	9610	9610	9600	1387
316	20250314	142000	103670550	9610	9610	9610	9610	5
317	20250314	141900	103622500	9610	9610	9610	9610	0
318	20250314	141800	103622500	9610	9610	9610	9610	0
319	20250314	141700	103622500	9610	9610	9610	9610	1
320	20250314	141600	103612890	9610	9610	9610	9610	10
321	20250314	141500	103516790	9610	9610	9610	9610	50
322	20250314	141400	103036290	9610	9610	9610	9610	0
323	20250314	141300	103036290	9610	9610	9610	9610	139
324	20250314	141200	101700500	9610	9610	9610	9610	0
325	20250314	141100	101700500	9610	9610	9610	9610	0
326	20250314	141000	101700500	9610	9610	9610	9610	32
327	20250314	140900	101392980	9610	9610	9610	9610	1
328	20250314	140800	101383370	9605	9605	9605	9605	0
329	20250314	140700	101383370	9605	9605	9605	9605	0
330	20250314	140600	101383370	9605	9605	9605	9605	0
331	20250314	140500	101383370	9605	9605	9605	9605	0
332	20250314	140400	101383370	9605	9605	9605	9605	0
333	20250314	140300	101383370	9605	9605	9605	9605	0
334	20250314	140200	101383370	9605	9605	9605	9605	23
335	20250314	140100	101162455	9605	9605	9605	9605	0
336	20250314	140000	101162455	9605	9605	9605	9605	48
337	20250314	135900	100701415	9600	9600	9600	9600	368
338	20250314	135800	97168615	9600	9600	9600	9600	0
339	20250314	135700	97168615	9600	9600	9600	9600	0
340	20250314	135600	97168615	9600	9600	9600	9600	300
341	20250314	135500	94288615	9600	9600	9600	9600	0
342	20250314	135400	94288615	9600	9600	9600	9600	0
343	20250314	135300	94288615	9600	9600	9600	9600	0
344	20250314	135200	94288615	9600	9600	9600	9600	1
345	20250314	135100	94279015	9600	9600	9600	9600	0
346	20250314	135000	94279015	9600	9600	9600	9600	0
347	20250314	134900	94279015	9600	9600	9600	9600	0
348	20250314	134800	94279015	9600	9600	9600	9600	0
349	20250314	134700	94279015	9600	9600	9600	9600	0
350	20250314	134600	94279015	9600	9600	9600	9600	0
351	20250314	134500	94279015	9600	9600	9600	9600	1
352	20250314	134400	94269415	9605	9605	9605	9605	1
353	20250314	134300	94259810	9600	9600	9600	9600	0
354	20250314	134200	94259810	9600	9600	9600	9600	25
355	20250314	134100	94019810	9605	9605	9605	9605	0
356	20250314	134000	94019810	9605	9600	9605	9600	51
357	20250314	133900	93530205	9600	9600	9600	9600	0
358	20250314	133800	93530205	9600	9600	9600	9600	0
359	20250314	133700	93530205	9600	9600	9600	9600	2125
360	20250314	133600	73130205	9610	9610	9610	9610	0
361	20250314	133500	73130205	9610	9610	9610	9610	11
362	20250314	133400	73024495	9610	9610	9610	9610	673
363	20250314	133300	66556965	9620	9625	9625	9620	82
364	20250314	133200	65768075	9630	9630	9630	9630	5
365	20250314	133100	65719925	9630	9630	9630	9630	1
366	20250314	133000	65710295	9630	9630	9630	9630	0
367	20250314	132900	65710295	9630	9630	9630	9630	0
368	20250314	132800	65710295	9630	9630	9630	9630	0
369	20250314	132700	65710295	9630	9630	9630	9630	1
370	20250314	132600	65700665	9630	9630	9630	9630	0
371	20250314	132500	65700665	9630	9630	9630	9630	1
372	20250314	132400	65691035	9630	9630	9630	9630	0
373	20250314	132300	65691035	9630	9630	9630	9630	0
374	20250314	132200	65691035	9630	9630	9630	9630	0
375	20250314	132100	65691035	9630	9630	9630	9630	0
376	20250314	132000	65691035	9630	9630	9630	9630	0
377	20250314	131900	65691035	9630	9630	9630	9630	0
378	20250314	131800	65691035	9630	9630	9630	9630	0
379	20250314	131700	65691035	9630	9630	9630	9630	0
380	20250314	131600	65691035	9630	9630	9630	9630	0
381	20250314	131500	65691035	9630	9630	9630	9630	0
382	20250314	131400	65691035	9630	9630	9630	9630	0
383	20250314	131300	65691035	9630	9630	9630	9630	0
384	20250314	131200	65691035	9630	9630	9630	9630	0
385	20250314	131100	65691035	9630	9630	9630	9630	56
386	20250314	131000	65151755	9630	9630	9630	9630	52
387	20250314	130900	64650995	9630	9630	9630	9630	0
388	20250314	130800	64650995	9630	9630	9630	9630	0
389	20250314	130700	64650995	9630	9630	9630	9630	3
390	20250314	130600	64622105	9630	9630	9630	9630	0
391	20250314	130500	64622105	9630	9630	9630	9630	3
392	20250314	130400	64593215	9630	9630	9630	9630	0
393	20250314	130300	64593215	9630	9630	9630	9630	0
394	20250314	130200	64593215	9630	9620	9630	9620	2
395	20250314	130100	64573965	9620	9620	9620	9620	0
396	20250314	130000	64573965	9620	9620	9620	9620	151
397	20250314	125900	63121345	9630	9630	9630	9630	0
398	20250314	125800	63121345	9630	9630	9630	9630	0
399	20250314	125700	63121345	9630	9630	9630	9630	0
400	20250314	125600	63121345	9630	9630	9630	9630	0
401	20250314	125500	63121345	9630	9630	9630	9630	0
402	20250314	125400	63121345	9630	9630	9630	9630	2
403	20250314	125300	63102085	9630	9630	9630	9630	10
404	20250314	125200	63005785	9630	9630	9630	9630	0
405	20250314	125100	63005785	9630	9630	9630	9630	1
406	20250314	125000	62996155	9620	9620	9620	9620	2
407	20250314	124900	62976915	9620	9620	9620	9620	0
408	20250314	124800	62976915	9620	9620	9620	9620	2
409	20250314	124700	62957675	9630	9630	9630	9630	9
410	20250314	124600	62871005	9630	9630	9630	9630	0
411	20250314	124500	62871005	9630	9630	9630	9630	0
412	20250314	124400	62871005	9630	9630	9630	9630	0
413	20250314	124300	62871005	9630	9630	9630	9630	1
414	20250314	124200	62861375	9630	9630	9630	9630	0
415	20250314	124100	62861375	9630	9630	9630	9630	0
416	20250314	124000	62861375	9630	9630	9630	9630	2
417	20250314	123900	62842115	9630	9630	9630	9630	0
418	20250314	123800	62842115	9630	9630	9630	9630	0
419	20250314	123700	62842115	9630	9630	9630	9630	9
420	20250314	123600	62755445	9630	9630	9630	9630	1
421	20250314	123500	62745815	9620	9620	9620	9620	0
422	20250314	123400	62745815	9620	9620	9620	9620	0
423	20250314	123300	62745815	9620	9620	9620	9620	0
424	20250314	123200	62745815	9620	9620	9620	9620	235
425	20250314	123100	60485115	9630	9630	9630	9630	1
426	20250314	123000	60475485	9620	9620	9620	9620	100
427	20250314	122900	59513485	9630	9630	9630	9630	0
428	20250314	122800	59513485	9630	9630	9630	9630	0
429	20250314	122700	59513485	9630	9630	9630	9630	0
430	20250314	122600	59513485	9630	9630	9630	9630	1
431	20250314	122500	59503855	9620	9630	9630	9620	618
432	20250314	122400	53553015	9640	9640	9640	9640	0
433	20250314	122300	53553015	9640	9640	9640	9640	0
434	20250314	122200	53553015	9640	9640	9640	9640	1
435	20250314	122100	53543375	9640	9640	9640	9640	0
436	20250314	122000	53543375	9640	9640	9640	9640	0
437	20250314	121900	53543375	9640	9640	9640	9640	0
438	20250314	121800	53543375	9640	9640	9640	9640	0
439	20250314	121700	53543375	9640	9640	9640	9640	0
440	20250314	121600	53543375	9640	9630	9640	9630	469
441	20250314	121500	49026895	9640	9640	9640	9640	0
442	20250314	121400	49026895	9640	9640	9640	9640	0
443	20250314	121300	49026895	9640	9640	9640	9640	6
444	20250314	121200	48969055	9640	9640	9640	9640	86
445	20250314	121100	48140015	9640	9640	9640	9640	0
446	20250314	121000	48140015	9640	9640	9640	9640	0
447	20250314	120900	48140015	9640	9640	9640	9640	0
448	20250314	120800	48140015	9640	9640	9640	9640	11
449	20250314	120700	48033975	9640	9640	9640	9640	0
450	20250314	120600	48033975	9640	9640	9640	9640	0
451	20250314	120500	48033975	9640	9640	9640	9640	0
452	20250314	120400	48033975	9640	9640	9640	9640	1
453	20250314	120300	48024335	9630	9630	9630	9630	0
454	20250314	120200	48024335	9630	9630	9630	9630	0
455	20250314	120100	48024335	9630	9630	9630	9630	0
456	20250314	120000	48024335	9630	9635	9635	9630	9
457	20250314	115900	47937645	9630	9630	9630	9630	0
458	20250314	115800	47937645	9630	9630	9630	9630	0
459	20250314	115700	47937645	9630	9630	9630	9630	26
460	20250314	115600	47687265	9630	9630	9630	9630	20
461	20250314	115500	47494665	9630	9630	9630	9630	0
462	20250314	115400	47494665	9630	9630	9630	9630	2
463	20250314	115300	47475405	9630	9630	9630	9630	2
464	20250314	115200	47456145	9630	9630	9630	9630	2
465	20250314	115100	47436885	9630	9630	9630	9630	0
466	20250314	115000	47436885	9630	9630	9630	9630	1
467	20250314	114900	47427255	9630	9630	9630	9630	0
468	20250314	114800	47427255	9630	9630	9630	9630	0
469	20250314	114700	47427255	9630	9630	9630	9630	0
470	20250314	114600	47427255	9630	9630	9630	9630	0
471	20250314	114500	47427255	9630	9630	9630	9630	0
472	20250314	114400	47427255	9630	9630	9630	9630	0
473	20250314	114300	47427255	9630	9630	9630	9630	0
474	20250314	114200	47427255	9630	9630	9630	9630	0
475	20250314	114100	47427255	9630	9630	9630	9630	0
476	20250314	114000	47427255	9630	9630	9630	9630	0
477	20250314	113900	47427255	9630	9630	9630	9630	0
478	20250314	113800	47427255	9630	9630	9630	9630	0
479	20250314	113700	47427255	9630	9630	9630	9630	0
480	20250314	113600	47427255	9630	9630	9630	9630	53
481	20250314	113500	46916865	9630	9630	9630	9630	0
482	20250314	113400	46916865	9630	9630	9630	9630	0
483	20250314	113300	46916865	9630	9630	9630	9630	0
484	20250314	113200	46916865	9630	9630	9630	9630	0
485	20250314	113100	46916865	9630	9630	9630	9630	1
486	20250314	113000	46907235	9630	9630	9630	9630	0
487	20250314	112900	46907235	9630	9630	9630	9630	0
488	20250314	112800	46907235	9630	9630	9630	9630	0
489	20250314	112700	46907235	9630	9630	9630	9630	0
490	20250314	112600	46907235	9630	9630	9630	9630	0
491	20250314	112500	46907235	9630	9630	9630	9630	0
492	20250314	112400	46907235	9630	9630	9630	9630	1
493	20250314	112300	46897605	9630	9630	9630	9630	0
494	20250314	112200	46897605	9630	9630	9630	9630	0
495	20250314	112100	46897605	9630	9630	9630	9630	0
496	20250314	112000	46897605	9630	9630	9630	9630	0
497	20250314	111900	46897605	9630	9630	9630	9630	0
498	20250314	111800	46897605	9630	9630	9630	9630	0
499	20250314	111700	46897605	9630	9630	9630	9630	10
500	20250314	111600	46801305	9630	9630	9630	9630	11
501	20250314	111500	46695375	9630	9630	9630	9630	3
502	20250314	111400	46666485	9630	9630	9630	9630	0
503	20250314	111300	46666485	9630	9630	9630	9630	0
504	20250314	111200	46666485	9630	9630	9630	9630	0
505	20250314	111100	46666485	9630	9630	9630	9630	0
506	20250314	111000	46666485	9630	9630	9630	9630	0
507	20250314	110900	46666485	9630	9630	9630	9630	0
508	20250314	110800	46666485	9630	9630	9630	9630	0
509	20250314	110700	46666485	9630	9630	9630	9630	0
510	20250314	110600	46666485	9630	9630	9630	9630	0
511	20250314	110500	46666485	9630	9630	9630	9630	5
512	20250314	110400	46618335	9630	9630	9630	9630	0
513	20250314	110300	46618335	9630	9630	9630	9630	0
514	20250314	110200	46618335	9630	9630	9630	9630	0
515	20250314	110100	46618335	9630	9630	9630	9630	1
516	20250314	110000	46608705	9630	9630	9630	9630	0
517	20250314	105900	46608705	9630	9630	9630	9630	0
518	20250314	105800	46608705	9630	9630	9630	9630	0
519	20250314	105700	46608705	9630	9630	9630	9630	50
520	20250314	105600	46127205	9630	9630	9630	9630	0
521	20250314	105500	46127205	9630	9630	9630	9630	1
522	20250314	105400	46117575	9630	9630	9630	9630	0
523	20250314	105300	46117575	9630	9630	9630	9630	2
524	20250314	105200	46098315	9630	9630	9630	9630	0
525	20250314	105100	46098315	9630	9630	9630	9630	0
526	20250314	105000	46098315	9630	9630	9630	9630	0
527	20250314	104900	46098315	9630	9630	9630	9630	3
528	20250314	104800	46069425	9620	9620	9620	9620	0
529	20250314	104700	46069425	9620	9620	9620	9620	23
530	20250314	104600	45848165	9620	9620	9620	9620	0
531	20250314	104500	45848165	9620	9620	9620	9620	1
532	20250314	104400	45838545	9620	9620	9620	9620	0
533	20250314	104300	45838545	9620	9620	9620	9620	0
534	20250314	104200	45838545	9620	9620	9620	9620	0
535	20250314	104100	45838545	9620	9620	9620	9620	0
536	20250314	104000	45838545	9620	9620	9620	9620	0
537	20250314	103900	45838545	9620	9620	9620	9620	0
538	20250314	103800	45838545	9620	9640	9640	9620	2100
539	20250314	103700	25621695	9650	9650	9650	9650	0
540	20250314	103600	25621695	9650	9650	9650	9650	0
541	20250314	103500	25621695	9650	9650	9650	9650	58
542	20250314	103400	25061995	9650	9650	9650	9650	0
543	20250314	103300	25061995	9650	9650	9650	9650	0
544	20250314	103200	25061995	9650	9650	9650	9650	5
545	20250314	103100	25013745	9650	9650	9650	9650	0
546	20250314	103000	25013745	9650	9650	9650	9650	0
547	20250314	102900	25013745	9650	9650	9650	9650	1
548	20250314	102800	25004095	9650	9650	9650	9650	0
549	20250314	102700	25004095	9650	9650	9650	9650	1
550	20250314	102600	24994445	9650	9640	9650	9640	31
551	20250314	102500	24695595	9640	9640	9640	9640	0
552	20250314	102400	24695595	9640	9640	9640	9640	0
553	20250314	102300	24695595	9640	9640	9640	9640	0
554	20250314	102200	24695595	9640	9640	9640	9640	1
555	20250314	102100	24685955	9640	9640	9640	9640	0
556	20250314	102000	24685955	9640	9640	9640	9640	26
557	20250314	101900	24435315	9640	9640	9640	9640	0
558	20250314	101800	24435315	9640	9640	9640	9640	0
559	20250314	101700	24435315	9640	9640	9640	9640	74
560	20250314	101600	23721955	9650	9650	9650	9650	10
561	20250314	101500	23625455	9650	9650	9650	9650	0
562	20250314	101400	23625455	9650	9650	9650	9650	2
563	20250314	101300	23606155	9650	9650	9650	9650	0
564	20250314	101200	23606155	9650	9650	9650	9650	3
565	20250314	101100	23577205	9640	9640	9640	9640	0
566	20250314	101000	23577205	9640	9640	9645	9640	497
567	20250314	100900	18786120	9640	9640	9640	9640	0
568	20250314	100800	18786120	9640	9640	9640	9640	12
569	20250314	100700	18670440	9640	9640	9640	9640	1
570	20250314	100600	18660800	9640	9640	9640	9640	39
571	20250314	100500	18284840	9640	9640	9640	9640	0
572	20250314	100400	18284840	9640	9640	9640	9640	1
573	20250314	100300	18275200	9630	9630	9630	9630	0
574	20250314	100200	18275200	9630	9630	9630	9630	11
575	20250314	100100	18169270	9640	9640	9640	9640	0
576	20250314	100000	18169270	9640	9640	9640	9640	1
577	20250314	095900	18159630	9640	9640	9640	9640	0
578	20250314	095800	18159630	9640	9640	9640	9640	0
579	20250314	095700	18159630	9640	9640	9640	9640	0
580	20250314	095600	18159630	9640	9640	9640	9640	0
581	20250314	095500	18159630	9640	9640	9640	9640	0
582	20250314	095400	18159630	9640	9640	9640	9640	24
583	20250314	095300	17928270	9650	9650	9650	9650	0
584	20250314	095200	17928270	9650	9650	9650	9650	0
585	20250314	095100	17928270	9650	9630	9650	9630	14
586	20250314	095000	17793410	9650	9650	9650	9650	20
587	20250314	094900	17600410	9650	9650	9650	9650	30
588	20250314	094800	17310910	9650	9650	9650	9650	2
589	20250314	094700	17291610	9650	9650	9650	9650	46
590	20250314	094600	16847710	9630	9650	9650	9630	28
591	20250314	094500	16577710	9650	9650	9650	9650	23
592	20250314	094400	16355760	9640	9640	9640	9640	10
593	20250314	094300	16259360	9640	9640	9640	9640	0
594	20250314	094200	16259360	9640	9640	9640	9640	0
595	20250314	094100	16259360	9640	9640	9640	9640	66
596	20250314	094000	15623120	9640	9640	9640	9640	0
597	20250314	093900	15623120	9640	9640	9640	9640	25
598	20250314	093800	15382120	9640	9640	9640	9640	0
599	20250314	093700	15382120	9640	9640	9640	9640	1
600	20250314	093600	15372480	9650	9650	9650	9650	0
601	20250314	093500	15372480	9650	9650	9650	9650	0
602	20250314	093400	15372480	9650	9650	9650	9650	0
603	20250314	093300	15372480	9650	9650	9650	9650	0
604	20250314	093200	15372480	9650	9650	9650	9650	3
605	20250314	093100	15343530	9650	9640	9650	9640	300
606	20250314	093000	12450310	9640	9640	9640	9640	1
607	20250314	092900	12440670	9640	9640	9640	9640	2
608	20250314	092800	12421390	9640	9640	9640	9640	200
609	20250314	092700	10493390	9640	9640	9640	9640	0
610	20250314	092600	10493390	9640	9640	9640	9640	0
611	20250314	092500	10493390	9640	9640	9640	9640	0
612	20250314	092400	10493390	9640	9640	9640	9640	0
613	20250314	092300	10493390	9640	9640	9640	9640	0
614	20250314	092200	10493390	9640	9640	9640	9640	1
615	20250314	092100	10483750	9630	9640	9640	9630	291
616	20250314	092000	7680310	9650	9650	9650	9650	0
617	20250314	091900	7680310	9650	9650	9650	9650	1
618	20250314	091800	7670660	9640	9640	9640	9640	1
619	20250314	091700	7661020	9640	9640	9640	9640	0
620	20250314	091600	7661020	9640	9640	9640	9640	11
621	20250314	091500	7554980	9640	9640	9640	9640	10
622	20250314	091400	7458580	9640	9640	9640	9640	2
623	20250314	091300	7439300	9640	9640	9640	9640	0
624	20250314	091200	7439300	9640	9640	9640	9640	10
625	20250314	091100	7342900	9650	9640	9650	9630	48
626	20250314	091000	6880540	9650	9650	9650	9650	80
627	20250314	090900	6108540	9630	9650	9650	9630	11
628	20250314	090800	6002410	9650	9640	9650	9640	32
629	20250314	090700	5693810	9650	9670	9670	9650	313
630	20250314	090600	2673320	9670	9670	9670	9670	15
631	20250314	090500	2528270	9670	9660	9670	9660	67
632	20250314	090400	1880890	9650	9650	9650	9650	123
633	20250314	090300	693940	9650	9640	9650	9640	41
634	20250314	090200	298690	9640	9640	9640	9640	11
635	20250314	090100	192650	9640	9640	9640	9640	1
636	20250314	090000	183010	9640	9630	9640	9630	19