KissMeData/126880/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	202500	112634949	4085	4085	4085	4085	281
3	20250314	202400	112634949	4085	4085	4085	4085	0
4	20250314	202300	112634949	4085	4085	4085	4085	0
5	20250314	202200	112634949	4085	4085	4085	4085	0
6	20250314	202100	112634949	4085	4085	4085	4085	0
7	20250314	202000	112634949	4085	4085	4085	4085	0
8	20250314	201900	112634949	4085	4085	4085	4085	0
9	20250314	201800	112634949	4085	4085	4085	4085	0
10	20250314	201700	112634949	4085	4085	4085	4085	0
11	20250314	201600	112634949	4085	4085	4085	4085	0
12	20250314	201500	112634949	4085	4085	4085	4085	0
13	20250314	201400	112634949	4085	4085	4085	4085	0
14	20250314	201300	112634949	4085	4085	4085	4085	0
15	20250314	201200	112634949	4085	4085	4085	4085	0
16	20250314	201100	112634949	4085	4085	4085	4085	0
17	20250314	201000	112634949	4085	4085	4085	4085	0
18	20250314	200900	112634949	4085	4085	4085	4085	0
19	20250314	200800	112634949	4085	4085	4085	4085	0
20	20250314	200700	112634949	4085	4085	4085	4085	0
21	20250314	200600	112634949	4085	4085	4085	4085	0
22	20250314	200500	112634949	4085	4085	4085	4085	0
23	20250314	200400	112634949	4085	4085	4085	4085	0
24	20250314	200300	112634949	4085	4085	4085	4085	0
25	20250314	200200	112634949	4085	4085	4085	4085	0
26	20250314	200100	112634949	4085	4085	4085	4085	0
27	20250314	200000	112634949	4085	4085	4085	4085	0
28	20250314	195900	112634949	4085	4085	4085	4085	0
29	20250314	195800	112634949	4085	4085	4085	4085	0
30	20250314	195700	112634949	4085	4085	4085	4085	0
31	20250314	195600	112634949	4085	4085	4085	4085	0
32	20250314	195500	112634949	4085	4085	4085	4085	281
33	20250314	195400	112634949	4085	4085	4085	4085	0
34	20250314	195300	112634949	4085	4085	4085	4085	0
35	20250314	195200	112634949	4085	4085	4085	4085	0
36	20250314	195100	112634949	4085	4085	4085	4085	0
37	20250314	195000	112634949	4085	4085	4085	4085	0
38	20250314	194900	112634949	4085	4085	4085	4085	0
39	20250314	194800	112634949	4085	4085	4085	4085	0
40	20250314	194700	112634949	4085	4085	4085	4085	0
41	20250314	194600	112634949	4085	4085	4085	4085	0
42	20250314	194500	112634949	4085	4085	4085	4085	0
43	20250314	194400	112634949	4085	4085	4085	4085	0
44	20250314	194300	112634949	4085	4085	4085	4085	0
45	20250314	194200	112634949	4085	4085	4085	4085	0
46	20250314	194100	112634949	4085	4085	4085	4085	0
47	20250314	194000	112634949	4085	4085	4085	4085	0
48	20250314	193900	112634949	4085	4085	4085	4085	0
49	20250314	193800	112634949	4085	4085	4085	4085	0
50	20250314	193700	112634949	4085	4085	4085	4085	0
51	20250314	193600	112634949	4085	4085	4085	4085	0
52	20250314	193500	112634949	4085	4085	4085	4085	0
53	20250314	193400	112634949	4085	4085	4085	4085	0
54	20250314	193300	112634949	4085	4085	4085	4085	0
55	20250314	193200	112634949	4085	4085	4085	4085	0
56	20250314	193100	112634949	4085	4085	4085	4085	0
57	20250314	193000	112634949	4085	4085	4085	4085	0
58	20250314	192900	112634949	4085	4085	4085	4085	0
59	20250314	192800	112634949	4085	4085	4085	4085	0
60	20250314	192700	112634949	4085	4085	4085	4085	0
61	20250314	192600	112634949	4085	4085	4085	4085	0
62	20250314	192500	112634949	4085	4085	4085	4085	281
63	20250314	192400	112634949	4085	4085	4085	4085	0
64	20250314	192300	112634949	4085	4085	4085	4085	0
65	20250314	192200	112634949	4085	4085	4085	4085	0
66	20250314	192100	112634949	4085	4085	4085	4085	0
67	20250314	192000	112634949	4085	4085	4085	4085	0
68	20250314	191900	112634949	4085	4085	4085	4085	0
69	20250314	191800	112634949	4085	4085	4085	4085	0
70	20250314	191700	112634949	4085	4085	4085	4085	0
71	20250314	191600	112634949	4085	4085	4085	4085	0
72	20250314	191500	112634949	4085	4085	4085	4085	0
73	20250314	191400	112634949	4085	4085	4085	4085	0
74	20250314	191300	112634949	4085	4085	4085	4085	0
75	20250314	191200	112634949	4085	4085	4085	4085	0
76	20250314	191100	112634949	4085	4085	4085	4085	0
77	20250314	191000	112634949	4085	4085	4085	4085	0
78	20250314	190900	112634949	4085	4085	4085	4085	0
79	20250314	190800	112634949	4085	4085	4085	4085	0
80	20250314	190700	112634949	4085	4085	4085	4085	0
81	20250314	190600	112634949	4085	4085	4085	4085	0
82	20250314	190500	112634949	4085	4085	4085	4085	0
83	20250314	190400	112634949	4085	4085	4085	4085	0
84	20250314	190300	112634949	4085	4085	4085	4085	0
85	20250314	190200	112634949	4085	4085	4085	4085	0
86	20250314	190100	112634949	4085	4085	4085	4085	0
87	20250314	190000	112634949	4085	4085	4085	4085	0
88	20250314	185900	112634949	4085	4085	4085	4085	0
89	20250314	185800	112634949	4085	4085	4085	4085	0
90	20250314	185700	112634949	4085	4085	4085	4085	0
91	20250314	185600	112634949	4085	4085	4085	4085	0
92	20250314	185500	112634949	4085	4085	4085	4085	281
93	20250314	185400	112634949	4085	4085	4085	4085	0
94	20250314	185300	112634949	4085	4085	4085	4085	0
95	20250314	185200	112634949	4085	4085	4085	4085	0
96	20250314	185100	112634949	4085	4085	4085	4085	0
97	20250314	185000	112634949	4085	4085	4085	4085	0
98	20250314	184900	112634949	4085	4085	4085	4085	0
99	20250314	184800	112634949	4085	4085	4085	4085	0
100	20250314	184700	112634949	4085	4085	4085	4085	0
101	20250314	184600	112634949	4085	4085	4085	4085	0
102	20250314	184500	112634949	4085	4085	4085	4085	0
103	20250314	184400	112634949	4085	4085	4085	4085	0
104	20250314	184300	112634949	4085	4085	4085	4085	0
105	20250314	184200	112634949	4085	4085	4085	4085	0
106	20250314	184100	112634949	4085	4085	4085	4085	0
107	20250314	184000	112634949	4085	4085	4085	4085	0
108	20250314	183900	112634949	4085	4085	4085	4085	0
109	20250314	183800	112634949	4085	4085	4085	4085	0
110	20250314	183700	112634949	4085	4085	4085	4085	0
111	20250314	183600	112634949	4085	4085	4085	4085	0
112	20250314	183500	112634949	4085	4085	4085	4085	0
113	20250314	183400	112634949	4085	4085	4085	4085	0
114	20250314	183300	112634949	4085	4085	4085	4085	0
115	20250314	183200	112634949	4085	4085	4085	4085	0
116	20250314	183100	112634949	4085	4085	4085	4085	0
117	20250314	183000	112634949	4085	4085	4085	4085	0
118	20250314	182900	112634949	4085	4085	4085	4085	0
119	20250314	182800	112634949	4085	4085	4085	4085	0
120	20250314	182700	112634949	4085	4085	4085	4085	0
121	20250314	182600	112634949	4085	4085	4085	4085	0
122	20250314	182500	112634949	4085	4085	4085	4085	281
123	20250314	182400	112634949	4085	4085	4085	4085	0
124	20250314	182300	112634949	4085	4085	4085	4085	0
125	20250314	182200	112634949	4085	4085	4085	4085	0
126	20250314	182100	112634949	4085	4085	4085	4085	0
127	20250314	182000	112634949	4085	4085	4085	4085	0
128	20250314	181900	112634949	4085	4085	4085	4085	0
129	20250314	181800	112634949	4085	4085	4085	4085	0
130	20250314	181700	112634949	4085	4085	4085	4085	0
131	20250314	181600	112634949	4085	4085	4085	4085	0
132	20250314	181500	112634949	4085	4085	4085	4085	0
133	20250314	181400	112634949	4085	4085	4085	4085	0
134	20250314	181300	112634949	4085	4085	4085	4085	0
135	20250314	181200	112634949	4085	4085	4085	4085	0
136	20250314	181100	112634949	4085	4085	4085	4085	0
137	20250314	181000	112634949	4085	4085	4085	4085	0
138	20250314	180900	112634949	4085	4085	4085	4085	0
139	20250314	180800	112634949	4085	4085	4085	4085	0
140	20250314	180700	112634949	4085	4085	4085	4085	0
141	20250314	180600	112634949	4085	4085	4085	4085	0
142	20250314	180500	112634949	4085	4085	4085	4085	0
143	20250314	180400	112634949	4085	4085	4085	4085	0
144	20250314	180300	112634949	4085	4085	4085	4085	0
145	20250314	180200	112634949	4085	4085	4085	4085	0
146	20250314	180100	112634949	4085	4085	4085	4085	0
147	20250314	180000	112634949	4085	4085	4085	4085	0
148	20250314	175900	112634949	4085	4085	4085	4085	0
149	20250314	175800	112634949	4085	4085	4085	4085	0
150	20250314	175700	112634949	4085	4085	4085	4085	0
151	20250314	175600	112634949	4085	4085	4085	4085	0
152	20250314	175500	112634949	4085	4085	4085	4085	281
153	20250314	175400	112634949	4085	4085	4085	4085	0
154	20250314	175300	112634949	4085	4085	4085	4085	0
155	20250314	175200	112634949	4085	4085	4085	4085	0
156	20250314	175100	112634949	4085	4085	4085	4085	0
157	20250314	175000	112634949	4085	4085	4085	4085	0
158	20250314	174900	112634949	4085	4085	4085	4085	0
159	20250314	174800	112634949	4085	4085	4085	4085	0
160	20250314	174700	112634949	4085	4085	4085	4085	0
161	20250314	174600	112634949	4085	4085	4085	4085	0
162	20250314	174500	112634949	4085	4085	4085	4085	0
163	20250314	174400	112634949	4085	4085	4085	4085	0
164	20250314	174300	112634949	4085	4085	4085	4085	0
165	20250314	174200	112634949	4085	4085	4085	4085	0
166	20250314	174100	112634949	4085	4085	4085	4085	0
167	20250314	174000	112634949	4085	4085	4085	4085	0
168	20250314	173900	112634949	4085	4085	4085	4085	0
169	20250314	173800	112634949	4085	4085	4085	4085	0
170	20250314	173700	112634949	4085	4085	4085	4085	0
171	20250314	173600	112634949	4085	4085	4085	4085	0
172	20250314	173500	112634949	4085	4085	4085	4085	0
173	20250314	173400	112634949	4085	4085	4085	4085	0
174	20250314	173300	112634949	4085	4085	4085	4085	0
175	20250314	173200	112634949	4085	4085	4085	4085	0
176	20250314	173100	112634949	4085	4085	4085	4085	0
177	20250314	173000	112634949	4085	4085	4085	4085	0
178	20250314	172900	112634949	4085	4085	4085	4085	0
179	20250314	172800	112634949	4085	4085	4085	4085	0
180	20250314	172700	112634949	4085	4085	4085	4085	0
181	20250314	172600	112634949	4085	4085	4085	4085	0
182	20250314	172500	112634949	4085	4085	4085	4085	281
183	20250314	172400	112634949	4085	4085	4085	4085	0
184	20250314	172300	112634949	4085	4085	4085	4085	0
185	20250314	172200	112634949	4085	4085	4085	4085	0
186	20250314	172100	112634949	4085	4085	4085	4085	0
187	20250314	172000	112634949	4085	4085	4085	4085	0
188	20250314	171900	112634949	4085	4085	4085	4085	0
189	20250314	171800	112634949	4085	4085	4085	4085	0
190	20250314	171700	112634949	4085	4085	4085	4085	0
191	20250314	171600	112634949	4085	4085	4085	4085	0
192	20250314	171500	112634949	4085	4085	4085	4085	0
193	20250314	171400	112634949	4085	4085	4085	4085	0
194	20250314	171300	112634949	4085	4085	4085	4085	0
195	20250314	171200	112634949	4085	4085	4085	4085	0
196	20250314	171100	112634949	4085	4085	4085	4085	0
197	20250314	171000	112634949	4085	4085	4085	4085	0
198	20250314	170900	112634949	4085	4085	4085	4085	0
199	20250314	170800	112634949	4085	4085	4085	4085	0
200	20250314	170700	112634949	4085	4085	4085	4085	0
201	20250314	170600	112634949	4085	4085	4085	4085	0
202	20250314	170500	112634949	4085	4085	4085	4085	0
203	20250314	170400	112634949	4085	4085	4085	4085	0
204	20250314	170300	112634949	4085	4085	4085	4085	0
205	20250314	170200	112634949	4085	4085	4085	4085	0
206	20250314	170100	112634949	4085	4085	4085	4085	0
207	20250314	170000	112634949	4085	4085	4085	4085	0
208	20250314	165900	112634949	4085	4085	4085	4085	0
209	20250314	165800	112634949	4085	4085	4085	4085	0
210	20250314	165700	112634949	4085	4085	4085	4085	0
211	20250314	165600	112634949	4085	4085	4085	4085	0
212	20250314	165500	112634949	4085	4085	4085	4085	281
213	20250314	165400	112634949	4085	4085	4085	4085	0
214	20250314	165300	112634949	4085	4085	4085	4085	0
215	20250314	165200	112634949	4085	4085	4085	4085	0
216	20250314	165100	112634949	4085	4085	4085	4085	0
217	20250314	165000	112634949	4085	4085	4085	4085	0
218	20250314	164900	112634949	4085	4085	4085	4085	0
219	20250314	164800	112634949	4085	4085	4085	4085	0
220	20250314	164700	112634949	4085	4085	4085	4085	0
221	20250314	164600	112634949	4085	4085	4085	4085	0
222	20250314	164500	112634949	4085	4085	4085	4085	0
223	20250314	164400	112634949	4085	4085	4085	4085	0
224	20250314	164300	112634949	4085	4085	4085	4085	0
225	20250314	164200	112634949	4085	4085	4085	4085	0
226	20250314	164100	112634949	4085	4085	4085	4085	0
227	20250314	164000	112634949	4085	4085	4085	4085	0
228	20250314	163900	112634949	4085	4085	4085	4085	0
229	20250314	163800	112634949	4085	4085	4085	4085	0
230	20250314	163700	112634949	4085	4085	4085	4085	0
231	20250314	163600	112634949	4085	4085	4085	4085	0
232	20250314	163500	112634949	4085	4085	4085	4085	0
233	20250314	163400	112634949	4085	4085	4085	4085	0
234	20250314	163300	112634949	4085	4085	4085	4085	0
235	20250314	163200	112634949	4085	4085	4085	4085	0
236	20250314	163100	112634949	4085	4085	4085	4085	0
237	20250314	163000	112634949	4085	4085	4085	4085	0
238	20250314	162900	112634949	4085	4085	4085	4085	0
239	20250314	162800	112634949	4085	4085	4085	4085	0
240	20250314	162700	112634949	4085	4085	4085	4085	0
241	20250314	162600	112634949	4085	4085	4085	4085	0
242	20250314	162500	112634949	4085	4085	4085	4085	281
243	20250314	162400	112634949	4085	4085	4085	4085	0
244	20250314	162300	112634949	4085	4085	4085	4085	0
245	20250314	162200	112634949	4085	4085	4085	4085	0
246	20250314	162100	112634949	4085	4085	4085	4085	0
247	20250314	162000	112634949	4085	4085	4085	4085	0
248	20250314	161900	112634949	4085	4085	4085	4085	0
249	20250314	161800	112634949	4085	4085	4085	4085	0
250	20250314	161700	112634949	4085	4085	4085	4085	0
251	20250314	161600	112634949	4085	4085	4085	4085	0
252	20250314	161500	112634949	4085	4085	4085	4085	0
253	20250314	161400	112634949	4085	4085	4085	4085	0
254	20250314	161300	112634949	4085	4085	4085	4085	0
255	20250314	161200	112634949	4085	4085	4085	4085	0
256	20250314	161100	112634949	4085	4085	4085	4085	0
257	20250314	161000	112634949	4085	4085	4085	4085	0
258	20250314	160900	112634949	4085	4085	4085	4085	0
259	20250314	160800	112634949	4085	4085	4085	4085	0
260	20250314	160700	112634949	4085	4085	4085	4085	0
261	20250314	160600	112634949	4085	4085	4085	4085	0
262	20250314	160500	112634949	4085	4085	4085	4085	0
263	20250314	160400	112634949	4085	4085	4085	4085	0
264	20250314	160300	112634949	4085	4085	4085	4085	0
265	20250314	160200	112634949	4085	4085	4085	4085	0
266	20250314	160100	112634949	4085	4085	4085	4085	0
267	20250314	160000	112634949	4085	4085	4085	4085	0
268	20250314	155900	112634949	4085	4085	4085	4085	0
269	20250314	155800	112634949	4085	4085	4085	4085	0
270	20250314	155700	112634949	4085	4085	4085	4085	0
271	20250314	155600	112634949	4085	4085	4085	4085	0
272	20250314	155500	112634949	4085	4085	4085	4085	281
273	20250314	155400	112634949	4085	4085	4085	4085	0
274	20250314	155300	112634949	4085	4085	4085	4085	0
275	20250314	155200	112634949	4085	4085	4085	4085	0
276	20250314	155100	112634949	4085	4085	4085	4085	0
277	20250314	155000	112634949	4085	4085	4085	4085	0
278	20250314	154900	112634949	4085	4085	4085	4085	0
279	20250314	154800	112634949	4085	4085	4085	4085	0
280	20250314	154700	112634949	4085	4085	4085	4085	0
281	20250314	154600	112634949	4085	4085	4085	4085	0
282	20250314	154500	112634949	4085	4085	4085	4085	0
283	20250314	154400	112634949	4085	4085	4085	4085	0
284	20250314	154300	112634949	4085	4085	4085	4085	0
285	20250314	154200	112634949	4085	4085	4085	4085	0
286	20250314	154100	112634949	4085	4085	4085	4085	0
287	20250314	154000	112634949	4085	4085	4085	4085	0
288	20250314	153900	112634949	4085	4085	4085	4085	0
289	20250314	153800	112634949	4085	4085	4085	4085	0
290	20250314	153700	112634949	4085	4085	4085	4085	0
291	20250314	153600	112634949	4085	4085	4085	4085	0
292	20250314	153500	112634949	4085	4085	4085	4085	0
293	20250314	153400	112634949	4085	4085	4085	4085	0
294	20250314	153300	112634949	4085	4085	4085	4085	0
295	20250314	153200	112634949	4085	4085	4085	4085	0
296	20250314	153100	112634949	4085	4085	4085	4085	0
297	20250314	153000	112634949	4085	4085	4085	4085	281
298	20250314	152900	111487064	4095	4095	4095	4095	0
299	20250314	152800	111487064	4095	4095	4095	4095	0
300	20250314	152700	111487064	4095	4095	4095	4095	0
301	20250314	152600	111487064	4095	4095	4095	4095	0
302	20250314	152500	111487064	4095	4095	4095	4095	0
303	20250314	152400	111487064	4095	4095	4095	4095	0
304	20250314	152300	111487064	4095	4095	4095	4095	0
305	20250314	152200	111487064	4095	4095	4095	4095	0
306	20250314	152100	111487064	4095	4095	4095	4095	0
307	20250314	152000	111487064	4095	4095	4095	4095	0
308	20250314	151900	111487064	4095	4095	4095	4095	0
309	20250314	151800	111487064	4095	4090	4095	4090	436
310	20250314	151700	109703674	4095	4090	4095	4090	8
311	20250314	151600	109670949	4095	4095	4095	4095	0
312	20250314	151500	109670949	4095	4095	4095	4095	23
313	20250314	151400	109576764	4095	4095	4095	4095	4
314	20250314	151300	109560384	4095	4095	4095	4095	100
315	20250314	151200	109150884	4095	4095	4095	4095	600
316	20250314	151100	106693884	4090	4090	4090	4090	95
317	20250314	151000	106305334	4090	4090	4090	4090	5
318	20250314	150900	106284884	4090	4090	4090	4090	394
319	20250314	150800	104673424	4090	4090	4090	4090	36
320	20250314	150700	104526184	4090	4090	4090	4090	0
321	20250314	150600	104526184	4090	4085	4090	4085	2
322	20250314	150500	104518009	4080	4080	4080	4080	200
323	20250314	150400	103702009	4090	4075	4090	4075	1321
324	20250314	150300	98312409	4080	4080	4080	4080	0
325	20250314	150200	98312409	4080	4075	4080	4075	150
326	20250314	150100	97700549	4080	4080	4080	4080	0
327	20250314	150000	97700549	4080	4080	4080	4080	0
328	20250314	145900	97700549	4080	4080	4080	4080	0
329	20250314	145800	97700549	4080	4075	4080	4075	42
330	20250314	145700	97529334	4070	4060	4070	4060	4005
331	20250314	145600	81255124	4060	4060	4060	4060	0
332	20250314	145500	81255124	4060	4060	4060	4060	1
333	20250314	145400	81251064	4060	4060	4060	4060	49
334	20250314	145300	81052124	4060	4060	4060	4060	5
335	20250314	145200	81031824	4060	4060	4060	4060	29
336	20250314	145100	80914084	4060	4060	4060	4060	6
337	20250314	145000	80889724	4060	4060	4060	4060	0
338	20250314	144900	80889724	4060	4050	4060	4050	148
339	20250314	144800	80290314	4060	4060	4060	4060	24
340	20250314	144700	80192874	4060	4060	4060	4060	0
341	20250314	144600	80192874	4060	4060	4060	4060	3
342	20250314	144500	80180694	4065	4065	4065	4065	0
343	20250314	144400	80180694	4065	4065	4065	4065	0
344	20250314	144300	80180694	4065	4065	4065	4065	0
345	20250314	144200	80180694	4065	4065	4065	4065	0
346	20250314	144100	80180694	4065	4065	4065	4065	0
347	20250314	144000	80180694	4065	4065	4065	4065	0
348	20250314	143900	80180694	4065	4065	4065	4065	0
349	20250314	143800	80180694	4065	4065	4065	4065	0
350	20250314	143700	80180694	4065	4065	4065	4065	0
351	20250314	143600	80180694	4065	4065	4065	4065	0
352	20250314	143500	80180694	4065	4065	4065	4065	0
353	20250314	143400	80180694	4065	4065	4065	4065	0
354	20250314	143300	80180694	4065	4065	4065	4065	0
355	20250314	143200	80180694	4065	4065	4065	4065	0
356	20250314	143100	80180694	4065	4065	4065	4065	0
357	20250314	143000	80180694	4065	4065	4065	4065	0
358	20250314	142900	80180694	4065	4065	4065	4065	0
359	20250314	142800	80180694	4065	4050	4065	4050	220
360	20250314	142700	79289544	4065	4065	4065	4065	0
361	20250314	142600	79289544	4065	4065	4065	4065	0
362	20250314	142500	79289544	4065	4065	4065	4065	0
363	20250314	142400	79289544	4065	4065	4065	4065	0
364	20250314	142300	79289544	4065	4065	4065	4065	0
365	20250314	142200	79289544	4065	4065	4065	4065	0
366	20250314	142100	79289544	4065	4065	4065	4065	1
367	20250314	142000	79285479	4060	4055	4060	4055	5478
368	20250314	141900	57050444	4055	4055	4055	4055	0
369	20250314	141800	57050444	4055	4055	4055	4055	0
370	20250314	141700	57050444	4055	4055	4055	4055	0
371	20250314	141600	57050444	4055	4055	4055	4055	0
372	20250314	141500	57050444	4055	4055	4055	4055	0
373	20250314	141400	57050444	4055	4055	4055	4055	0
374	20250314	141300	57050444	4055	4055	4055	4055	0
375	20250314	141200	57050444	4055	4055	4055	4055	0
376	20250314	141100	57050444	4055	4050	4055	4050	21
377	20250314	141000	56965369	4055	4055	4055	4055	0
378	20250314	140900	56965369	4055	4055	4055	4055	0
379	20250314	140800	56965369	4055	4055	4055	4055	0
380	20250314	140700	56965369	4055	4055	4055	4055	62
381	20250314	140600	56713959	4055	4055	4055	4055	0
382	20250314	140500	56713959	4055	4050	4055	4050	268
383	20250314	140400	55628384	4055	4055	4055	4055	0
384	20250314	140300	55628384	4055	4055	4055	4055	0
385	20250314	140200	55628384	4055	4055	4055	4055	0
386	20250314	140100	55628384	4055	4055	4055	4055	0
387	20250314	140000	55628384	4055	4055	4055	4055	0
388	20250314	135900	55628384	4055	4055	4055	4055	0
389	20250314	135800	55628384	4055	4055	4055	4055	0
390	20250314	135700	55628384	4055	4055	4055	4055	0
391	20250314	135600	55628384	4055	4055	4055	4055	0
392	20250314	135500	55628384	4055	4055	4055	4055	0
393	20250314	135400	55628384	4055	4055	4055	4055	0
394	20250314	135300	55628384	4055	4055	4055	4055	0
395	20250314	135200	55628384	4055	4055	4055	4055	0
396	20250314	135100	55628384	4055	4050	4055	4050	2322
397	20250314	135000	46224174	4045	4045	4045	4045	0
398	20250314	134900	46224174	4045	4045	4045	4045	0
399	20250314	134800	46224174	4045	4045	4045	4045	0
400	20250314	134700	46224174	4045	4045	4045	4045	0
401	20250314	134600	46224174	4045	4045	4045	4045	0
402	20250314	134500	46224174	4045	4045	4045	4045	0
403	20250314	134400	46224174	4045	4045	4045	4045	0
404	20250314	134300	46224174	4045	4045	4045	4045	0
405	20250314	134200	46224174	4045	4045	4045	4045	0
406	20250314	134100	46224174	4045	4045	4045	4045	0
407	20250314	134000	46224174	4045	4045	4045	4045	0
408	20250314	133900	46224174	4045	4045	4045	4045	0
409	20250314	133800	46224174	4045	4045	4045	4045	0
410	20250314	133700	46224174	4045	4045	4045	4045	0
411	20250314	133600	46224174	4045	4045	4045	4045	0
412	20250314	133500	46224174	4045	4045	4045	4045	0
413	20250314	133400	46224174	4045	4045	4045	4045	16
414	20250314	133300	46159454	4055	4055	4055	4055	0
415	20250314	133200	46159454	4055	4055	4055	4055	0
416	20250314	133100	46159454	4055	4055	4055	4055	0
417	20250314	133000	46159454	4055	4055	4055	4055	0
418	20250314	132900	46159454	4055	4055	4055	4055	11
419	20250314	132800	46114849	4050	4050	4050	4050	0
420	20250314	132700	46114849	4050	4050	4050	4050	0
421	20250314	132600	46114849	4050	4050	4050	4050	0
422	20250314	132500	46114849	4050	4050	4050	4050	20
423	20250314	132400	46033849	4050	4050	4050	4050	0
424	20250314	132300	46033849	4050	4050	4050	4050	6
425	20250314	132200	46009549	4050	4050	4050	4050	0
426	20250314	132100	46009549	4050	4050	4050	4050	147
427	20250314	132000	45414199	4050	4050	4050	4050	0
428	20250314	131900	45414199	4050	4050	4050	4050	0
429	20250314	131800	45414199	4050	4050	4050	4050	0
430	20250314	131700	45414199	4050	4050	4050	4050	0
431	20250314	131600	45414199	4050	4050	4050	4050	0
432	20250314	131500	45414199	4050	4050	4050	4050	0
433	20250314	131400	45414199	4050	4050	4050	4050	74
434	20250314	131300	45114499	4050	4050	4050	4050	0
435	20250314	131200	45114499	4050	4050	4050	4050	0
436	20250314	131100	45114499	4050	4050	4050	4050	0
437	20250314	131000	45114499	4050	4050	4050	4050	0
438	20250314	130900	45114499	4050	4050	4050	4050	0
439	20250314	130800	45114499	4050	4050	4050	4050	0
440	20250314	130700	45114499	4050	4050	4050	4050	0
441	20250314	130600	45114499	4050	4050	4050	4050	0
442	20250314	130500	45114499	4050	4050	4050	4050	0
443	20250314	130400	45114499	4050	4050	4050	4050	0
444	20250314	130300	45114499	4050	4050	4050	4050	1
445	20250314	130200	45110449	4050	4050	4050	4050	0
446	20250314	130100	45110449	4050	4050	4050	4050	0
447	20250314	130000	45110449	4050	4050	4050	4050	0
448	20250314	125900	45110449	4050	4050	4050	4050	0
449	20250314	125800	45110449	4050	4050	4050	4050	0
450	20250314	125700	45110449	4050	4050	4050	4050	0
451	20250314	125600	45110449	4050	4050	4050	4050	0
452	20250314	125500	45110449	4050	4050	4050	4050	1
453	20250314	125400	45106399	4050	4050	4050	4050	0
454	20250314	125300	45106399	4050	4050	4050	4050	0
455	20250314	125200	45106399	4050	4050	4050	4050	0
456	20250314	125100	45106399	4050	4050	4050	4050	0
457	20250314	125000	45106399	4050	4050	4050	4050	0
458	20250314	124900	45106399	4050	4050	4050	4050	0
459	20250314	124800	45106399	4050	4050	4050	4050	0
460	20250314	124700	45106399	4050	4050	4050	4050	0
461	20250314	124600	45106399	4050	4050	4050	4050	0
462	20250314	124500	45106399	4050	4050	4050	4050	0
463	20250314	124400	45106399	4050	4050	4050	4050	0
464	20250314	124300	45106399	4050	4050	4050	4050	0
465	20250314	124200	45106399	4050	4050	4050	4050	1
466	20250314	124100	45102349	4050	4050	4050	4050	0
467	20250314	124000	45102349	4050	4050	4050	4050	0
468	20250314	123900	45102349	4050	4050	4050	4050	0
469	20250314	123800	45102349	4050	4050	4050	4050	23
470	20250314	123700	45009199	4050	4050	4050	4050	0
471	20250314	123600	45009199	4050	4050	4050	4050	0
472	20250314	123500	45009199	4050	4050	4050	4050	0
473	20250314	123400	45009199	4050	4050	4050	4050	0
474	20250314	123300	45009199	4050	4050	4050	4050	0
475	20250314	123200	45009199	4050	4050	4050	4050	0
476	20250314	123100	45009199	4050	4050	4050	4050	0
477	20250314	123000	45009199	4050	4050	4050	4050	0
478	20250314	122900	45009199	4050	4050	4050	4050	0
479	20250314	122800	45009199	4050	4050	4050	4050	0
480	20250314	122700	45009199	4050	4050	4050	4050	0
481	20250314	122600	45009199	4050	4050	4050	4050	0
482	20250314	122500	45009199	4050	4050	4050	4050	0
483	20250314	122400	45009199	4050	4050	4050	4050	0
484	20250314	122300	45009199	4050	4050	4050	4050	0
485	20250314	122200	45009199	4050	4050	4050	4050	0
486	20250314	122100	45009199	4050	4050	4050	4050	0
487	20250314	122000	45009199	4050	4050	4050	4050	0
488	20250314	121900	45009199	4050	4050	4050	4050	0
489	20250314	121800	45009199	4050	4050	4050	4050	0
490	20250314	121700	45009199	4050	4050	4050	4050	0
491	20250314	121600	45009199	4050	4050	4050	4050	1
492	20250314	121500	45005149	4050	4050	4050	4050	1
493	20250314	121400	45001099	4050	4050	4050	4050	0
494	20250314	121300	45001099	4050	4050	4050	4050	0
495	20250314	121200	45001099	4050	4050	4050	4050	0
496	20250314	121100	45001099	4050	4050	4050	4050	0
497	20250314	121000	45001099	4050	4050	4050	4050	0
498	20250314	120900	45001099	4050	4050	4050	4050	0
499	20250314	120800	45001099	4050	4050	4050	4050	0
500	20250314	120700	45001099	4050	4050	4050	4050	0
501	20250314	120600	45001099	4050	4050	4050	4050	0
502	20250314	120500	45001099	4050	4050	4050	4050	0
503	20250314	120400	45001099	4050	4050	4050	4050	0
504	20250314	120300	45001099	4050	4050	4050	4050	0
505	20250314	120200	45001099	4050	4050	4050	4050	0
506	20250314	120100	45001099	4050	4050	4050	4050	0
507	20250314	120000	45001099	4050	4050	4050	4050	46
508	20250314	115900	44814799	4050	4050	4050	4050	0
509	20250314	115800	44814799	4050	4050	4050	4050	1
510	20250314	115700	44810749	4055	4055	4055	4055	0
511	20250314	115600	44810749	4055	4055	4055	4055	0
512	20250314	115500	44810749	4055	4055	4055	4055	1
513	20250314	115400	44806694	4060	4060	4060	4060	0
514	20250314	115300	44806694	4060	4060	4060	4060	0
515	20250314	115200	44806694	4060	4060	4060	4060	1
516	20250314	115100	44802634	4060	4060	4060	4060	0
517	20250314	115000	44802634	4060	4060	4060	4060	0
518	20250314	114900	44802634	4060	4055	4060	4055	645
519	20250314	114800	42187154	4055	4055	4055	4055	0
520	20250314	114700	42187154	4055	4055	4055	4055	0
521	20250314	114600	42187154	4055	4055	4055	4055	0
522	20250314	114500	42187154	4055	4055	4055	4055	0
523	20250314	114400	42187154	4055	4050	4055	4050	111
524	20250314	114300	41737549	4052	4052	4052	4052	0
525	20250314	114200	41737549	4052	4052	4052	4052	0
526	20250314	114100	41737549	4052	4052	4052	4052	0
527	20250314	114000	41737549	4052	4052	4052	4052	0
528	20250314	113900	41737549	4052	4052	4052	4052	0
529	20250314	113800	41737549	4052	4052	4052	4052	1
530	20250314	113700	41733497	4052	4052	4052	4052	0
531	20250314	113600	41733497	4052	4052	4052	4052	0
532	20250314	113500	41733497	4052	4052	4052	4052	0
533	20250314	113400	41733497	4052	4052	4052	4052	0
534	20250314	113300	41733497	4052	4052	4052	4052	0
535	20250314	113200	41733497	4052	4052	4052	4052	0
536	20250314	113100	41733497	4052	4052	4052	4052	0
537	20250314	113000	41733497	4052	4052	4052	4052	0
538	20250314	112900	41733497	4052	4052	4052	4052	0
539	20250314	112800	41733497	4052	4052	4052	4052	0
540	20250314	112700	41733497	4052	4052	4052	4052	1
541	20250314	112600	41729445	4060	4060	4060	4060	0
542	20250314	112500	41729445	4060	4060	4060	4060	0
543	20250314	112400	41729445	4060	4060	4060	4060	0
544	20250314	112300	41729445	4060	4060	4060	4060	0
545	20250314	112200	41729445	4060	4060	4060	4060	0
546	20250314	112100	41729445	4060	4060	4060	4060	0
547	20250314	112000	41729445	4060	4060	4060	4060	0
548	20250314	111900	41729445	4060	4060	4060	4060	0
549	20250314	111800	41729445	4060	4060	4060	4060	50
550	20250314	111700	41526445	4060	4060	4060	4060	73
551	20250314	111600	41230065	4055	4055	4055	4055	0
552	20250314	111500	41230065	4055	4055	4055	4055	0
553	20250314	111400	41230065	4055	4055	4055	4055	0
554	20250314	111300	41230065	4055	4055	4055	4055	0
555	20250314	111200	41230065	4055	4052	4055	4052	605
556	20250314	111100	38776805	4055	4055	4055	4055	400
557	20250314	111000	37154805	4055	4055	4055	4055	0
558	20250314	110900	37154805	4055	4055	4055	4055	0
559	20250314	110800	37154805	4055	4055	4055	4055	0
560	20250314	110700	37154805	4055	4055	4055	4055	5
561	20250314	110600	37134530	4055	4055	4055	4055	0
562	20250314	110500	37134530	4055	4055	4055	4055	0
563	20250314	110400	37134530	4055	4055	4055	4055	1412
564	20250314	110300	31408870	4055	4055	4055	4055	4
565	20250314	110200	31392650	4055	4055	4055	4055	0
566	20250314	110100	31392650	4055	4055	4055	4055	40
567	20250314	110000	31230450	4055	4055	4055	4055	0
568	20250314	105900	31230450	4055	4055	4055	4055	0
569	20250314	105800	31230450	4055	4055	4055	4055	272
570	20250314	105700	30127490	4050	4050	4050	4050	30
571	20250314	105600	30005990	4050	4050	4050	4050	0
572	20250314	105500	30005990	4050	4050	4050	4050	0
573	20250314	105400	30005990	4050	4050	4050	4050	0
574	20250314	105300	30005990	4050	4050	4050	4050	0
575	20250314	105200	30005990	4050	4050	4050	4050	0
576	20250314	105100	30005990	4050	4050	4050	4050	0
577	20250314	105000	30005990	4050	4050	4050	4050	5
578	20250314	104900	29985740	4045	4045	4045	4045	5
579	20250314	104800	29965515	4055	4055	4055	4055	0
580	20250314	104700	29965515	4055	4055	4055	4055	0
581	20250314	104600	29965515	4055	4055	4055	4055	0
582	20250314	104500	29965515	4055	4055	4055	4055	0
583	20250314	104400	29965515	4055	4055	4055	4055	8
584	20250314	104300	29933075	4045	4045	4045	4045	0
585	20250314	104200	29933075	4045	4042	4045	4042	8
586	20250314	104100	29900724	4050	4050	4050	4050	0
587	20250314	104000	29900724	4050	4050	4050	4050	0
588	20250314	103900	29900724	4050	4050	4050	4050	0
589	20250314	103800	29900724	4050	4050	4050	4050	0
590	20250314	103700	29900724	4050	4050	4050	4050	0
591	20250314	103600	29900724	4050	4050	4050	4050	0
592	20250314	103500	29900724	4050	4050	4050	4050	0
593	20250314	103400	29900724	4050	4050	4050	4050	0
594	20250314	103300	29900724	4050	4050	4050	4050	500
595	20250314	103200	27875724	4050	4045	4050	4045	23
596	20250314	103100	27782664	4045	4045	4045	4045	2
597	20250314	103000	27774574	4040	4040	4040	4040	147
598	20250314	102900	27180694	4045	4045	4045	4045	0
599	20250314	102800	27180694	4045	4045	4045	4045	14
600	20250314	102700	27124064	4045	4045	4045	4045	1
601	20250314	102600	27120019	4040	4040	4040	4040	45
602	20250314	102500	26938219	4050	4050	4050	4050	0
603	20250314	102400	26938219	4050	4050	4050	4050	0
604	20250314	102300	26938219	4050	4050	4050	4050	0
605	20250314	102200	26938219	4050	4050	4050	4050	0
606	20250314	102100	26938219	4050	4050	4050	4050	0
607	20250314	102000	26938219	4050	4050	4050	4050	0
608	20250314	101900	26938219	4050	4050	4050	4050	0
609	20250314	101800	26938219	4050	4050	4050	4050	6
610	20250314	101700	26913919	4050	4050	4050	4050	0
611	20250314	101600	26913919	4050	4050	4050	4050	77
612	20250314	101500	26602069	4050	4050	4050	4050	0
613	20250314	101400	26602069	4050	4050	4050	4050	0
614	20250314	101300	26602069	4050	4050	4050	4050	0
615	20250314	101200	26602069	4050	4050	4050	4050	300
616	20250314	101100	25387069	4055	4055	4055	4055	0
617	20250314	101000	25387069	4055	4055	4055	4055	0
618	20250314	100900	25387069	4055	4055	4055	4055	0
619	20250314	100800	25387069	4055	4055	4055	4055	0
620	20250314	100700	25387069	4055	4055	4055	4055	48
621	20250314	100600	25192429	4050	4055	4055	4050	21
622	20250314	100500	25107374	4055	4055	4055	4055	35
623	20250314	100400	24965449	4055	4055	4055	4055	0
624	20250314	100300	24965449	4055	4055	4055	4055	0
625	20250314	100200	24965449	4055	4055	4055	4055	0
626	20250314	100100	24965449	4055	4055	4055	4055	50
627	20250314	100000	24762699	4050	4050	4050	4050	0
628	20250314	095900	24762699	4050	4050	4050	4050	0
629	20250314	095800	24762699	4050	4050	4050	4050	0
630	20250314	095700	24762699	4050	4050	4050	4050	313
631	20250314	095600	23495049	4045	4045	4050	4045	454
632	20250314	095500	21656934	4055	4050	4055	4050	24
633	20250314	095400	21559714	4050	4050	4050	4050	50
634	20250314	095300	21357214	4045	4055	4055	4045	197
635	20250314	095200	20558849	4055	4060	4060	4055	104
636	20250314	095100	20137109	4050	4050	4050	4050	200
637	20250314	095000	19327109	4060	4060	4060	4060	0
638	20250314	094900	19327109	4060	4060	4060	4060	0
639	20250314	094800	19327109	4060	4060	4060	4060	0
640	20250314	094700	19327109	4060	4060	4060	4060	10
641	20250314	094600	19286509	4060	4055	4060	4055	3
642	20250314	094500	19274339	4055	4060	4060	4055	31
643	20250314	094400	19148504	4050	4050	4050	4050	0
644	20250314	094300	19148504	4050	4050	4050	4050	0
645	20250314	094200	19148504	4050	4050	4050	4050	100
646	20250314	094100	18743504	4050	4050	4050	4050	80
647	20250314	094000	18419504	4050	4050	4050	4050	0
648	20250314	093900	18419504	4050	4050	4050	4050	0
649	20250314	093800	18419504	4050	4050	4050	4050	0
650	20250314	093700	18419504	4050	4060	4060	4050	12
651	20250314	093600	18370804	4060	4060	4060	4060	20
652	20250314	093500	18289604	4060	4060	4060	4060	100
653	20250314	093400	17883604	4060	4060	4060	4060	0
654	20250314	093300	17883604	4060	4060	4060	4060	813
655	20250314	093200	14582824	4060	4060	4060	4060	3
656	20250314	093100	14570644	4060	4060	4060	4060	0
657	20250314	093000	14570644	4060	4060	4060	4060	0
658	20250314	092900	14570644	4060	4060	4060	4060	0
659	20250314	092800	14570644	4060	4055	4060	4040	567
660	20250314	092700	12268989	4055	4057	4057	4055	25
661	20250314	092600	12167610	4060	4060	4060	4060	0
662	20250314	092500	12167610	4060	4060	4060	4060	24
663	20250314	092400	12070170	4060	4060	4060	4060	0
664	20250314	092300	12070170	4060	4060	4060	4060	8
665	20250314	092200	12037690	4050	4050	4050	4050	0
666	20250314	092100	12037690	4050	4050	4050	4050	0
667	20250314	092000	12037690	4050	4050	4050	4050	50
668	20250314	091900	11835190	4035	4050	4050	4030	27
669	20250314	091800	11726325	4065	4065	4065	4065	0
670	20250314	091700	11726325	4065	4035	4065	4025	802
671	20250314	091600	8491820	4035	4035	4035	4035	1
672	20250314	091500	8487785	4035	4035	4035	4035	0
673	20250314	091400	8487785	4035	4035	4035	4035	50
674	20250314	091300	8286035	4065	4065	4065	4065	0
675	20250314	091200	8286035	4065	4065	4065	4065	0
676	20250314	091100	8286035	4065	4060	4065	4060	158
677	20250314	091000	7644530	4060	4020	4060	4015	760
678	20250314	090900	4587550	4015	4015	4015	4015	0
679	20250314	090800	4587550	4015	4015	4015	4015	0
680	20250314	090700	4587550	4015	4015	4015	4015	0
681	20250314	090600	4587550	4015	4020	4020	4015	500
682	20250314	090500	2578390	4020	4020	4020	4020	1
683	20250314	090400	2574370	4015	4015	4015	4015	0
684	20250314	090300	2574370	4015	4015	4015	4015	0
685	20250314	090200	2574370	4015	4020	4020	4015	50
686	20250314	090100	2373615	4060	4040	4060	4040	22
687	20250314	090000	2284535	4015	4015	4015	4015	569