KissMeData/014280/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	190100	204270681	4035	4035	4035	4035	1059
3	20250314	190000	204270681	4035	4035	4035	4035	0
4	20250314	185900	204270681	4035	4035	4035	4035	0
5	20250314	185800	204270681	4035	4035	4035	4035	0
6	20250314	185700	204270681	4035	4035	4035	4035	0
7	20250314	185600	204270681	4035	4035	4035	4035	0
8	20250314	185500	204270681	4035	4035	4035	4035	0
9	20250314	185400	204270681	4035	4035	4035	4035	0
10	20250314	185300	204270681	4035	4035	4035	4035	0
11	20250314	185200	204270681	4035	4035	4035	4035	0
12	20250314	185100	204270681	4035	4035	4035	4035	0
13	20250314	185000	204270681	4035	4035	4035	4035	0
14	20250314	184900	204270681	4035	4035	4035	4035	0
15	20250314	184800	204270681	4035	4035	4035	4035	0
16	20250314	184700	204270681	4035	4035	4035	4035	0
17	20250314	184600	204270681	4035	4035	4035	4035	0
18	20250314	184500	204270681	4035	4035	4035	4035	0
19	20250314	184400	204270681	4035	4035	4035	4035	0
20	20250314	184300	204270681	4035	4035	4035	4035	0
21	20250314	184200	204270681	4035	4035	4035	4035	0
22	20250314	184100	204270681	4035	4035	4035	4035	0
23	20250314	184000	204270681	4035	4035	4035	4035	0
24	20250314	183900	204270681	4035	4035	4035	4035	0
25	20250314	183800	204270681	4035	4035	4035	4035	0
26	20250314	183700	204270681	4035	4035	4035	4035	0
27	20250314	183600	204270681	4035	4035	4035	4035	0
28	20250314	183500	204270681	4035	4035	4035	4035	0
29	20250314	183400	204270681	4035	4035	4035	4035	0
30	20250314	183300	204270681	4035	4035	4035	4035	0
31	20250314	183200	204270681	4035	4035	4035	4035	0
32	20250314	183100	204270681	4035	4035	4035	4035	1059
33	20250314	183000	204270681	4035	4035	4035	4035	0
34	20250314	182900	204270681	4035	4035	4035	4035	0
35	20250314	182800	204270681	4035	4035	4035	4035	0
36	20250314	182700	204270681	4035	4035	4035	4035	0
37	20250314	182600	204270681	4035	4035	4035	4035	0
38	20250314	182500	204270681	4035	4035	4035	4035	0
39	20250314	182400	204270681	4035	4035	4035	4035	0
40	20250314	182300	204270681	4035	4035	4035	4035	0
41	20250314	182200	204270681	4035	4035	4035	4035	0
42	20250314	182100	204270681	4035	4035	4035	4035	0
43	20250314	182000	204270681	4035	4035	4035	4035	0
44	20250314	181900	204270681	4035	4035	4035	4035	0
45	20250314	181800	204270681	4035	4035	4035	4035	0
46	20250314	181700	204270681	4035	4035	4035	4035	0
47	20250314	181600	204270681	4035	4035	4035	4035	0
48	20250314	181500	204270681	4035	4035	4035	4035	0
49	20250314	181400	204270681	4035	4035	4035	4035	0
50	20250314	181300	204270681	4035	4035	4035	4035	0
51	20250314	181200	204270681	4035	4035	4035	4035	0
52	20250314	181100	204270681	4035	4035	4035	4035	0
53	20250314	181000	204270681	4035	4035	4035	4035	0
54	20250314	180900	204270681	4035	4035	4035	4035	0
55	20250314	180800	204270681	4035	4035	4035	4035	0
56	20250314	180700	204270681	4035	4035	4035	4035	0
57	20250314	180600	204270681	4035	4035	4035	4035	0
58	20250314	180500	204270681	4035	4035	4035	4035	0
59	20250314	180400	204270681	4035	4035	4035	4035	0
60	20250314	180300	204270681	4035	4035	4035	4035	0
61	20250314	180200	204270681	4035	4035	4035	4035	0
62	20250314	180100	204270681	4035	4035	4035	4035	1059
63	20250314	180000	204270681	4035	4035	4035	4035	0
64	20250314	175900	204270681	4035	4035	4035	4035	0
65	20250314	175800	204270681	4035	4035	4035	4035	0
66	20250314	175700	204270681	4035	4035	4035	4035	0
67	20250314	175600	204270681	4035	4035	4035	4035	0
68	20250314	175500	204270681	4035	4035	4035	4035	0
69	20250314	175400	204270681	4035	4035	4035	4035	0
70	20250314	175300	204270681	4035	4035	4035	4035	0
71	20250314	175200	204270681	4035	4035	4035	4035	0
72	20250314	175100	204270681	4035	4035	4035	4035	0
73	20250314	175000	204270681	4035	4035	4035	4035	0
74	20250314	174900	204270681	4035	4035	4035	4035	0
75	20250314	174800	204270681	4035	4035	4035	4035	0
76	20250314	174700	204270681	4035	4035	4035	4035	0
77	20250314	174600	204270681	4035	4035	4035	4035	0
78	20250314	174500	204270681	4035	4035	4035	4035	0
79	20250314	174400	204270681	4035	4035	4035	4035	0
80	20250314	174300	204270681	4035	4035	4035	4035	0
81	20250314	174200	204270681	4035	4035	4035	4035	0
82	20250314	174100	204270681	4035	4035	4035	4035	0
83	20250314	174000	204270681	4035	4035	4035	4035	0
84	20250314	173900	204270681	4035	4035	4035	4035	0
85	20250314	173800	204270681	4035	4035	4035	4035	0
86	20250314	173700	204270681	4035	4035	4035	4035	0
87	20250314	173600	204270681	4035	4035	4035	4035	0
88	20250314	173500	204270681	4035	4035	4035	4035	0
89	20250314	173400	204270681	4035	4035	4035	4035	0
90	20250314	173300	204270681	4035	4035	4035	4035	0
91	20250314	173200	204270681	4035	4035	4035	4035	0
92	20250314	173100	204270681	4035	4035	4035	4035	1059
93	20250314	173000	204270681	4035	4035	4035	4035	0
94	20250314	172900	204270681	4035	4035	4035	4035	0
95	20250314	172800	204270681	4035	4035	4035	4035	0
96	20250314	172700	204270681	4035	4035	4035	4035	0
97	20250314	172600	204270681	4035	4035	4035	4035	0
98	20250314	172500	204270681	4035	4035	4035	4035	0
99	20250314	172400	204270681	4035	4035	4035	4035	0
100	20250314	172300	204270681	4035	4035	4035	4035	0
101	20250314	172200	204270681	4035	4035	4035	4035	0
102	20250314	172100	204270681	4035	4035	4035	4035	0
103	20250314	172000	204270681	4035	4035	4035	4035	0
104	20250314	171900	204270681	4035	4035	4035	4035	0
105	20250314	171800	204270681	4035	4035	4035	4035	0
106	20250314	171700	204270681	4035	4035	4035	4035	0
107	20250314	171600	204270681	4035	4035	4035	4035	0
108	20250314	171500	204270681	4035	4035	4035	4035	0
109	20250314	171400	204270681	4035	4035	4035	4035	0
110	20250314	171300	204270681	4035	4035	4035	4035	0
111	20250314	171200	204270681	4035	4035	4035	4035	0
112	20250314	171100	204270681	4035	4035	4035	4035	0
113	20250314	171000	204270681	4035	4035	4035	4035	0
114	20250314	170900	204270681	4035	4035	4035	4035	0
115	20250314	170800	204270681	4035	4035	4035	4035	0
116	20250314	170700	204270681	4035	4035	4035	4035	0
117	20250314	170600	204270681	4035	4035	4035	4035	0
118	20250314	170500	204270681	4035	4035	4035	4035	0
119	20250314	170400	204270681	4035	4035	4035	4035	0
120	20250314	170300	204270681	4035	4035	4035	4035	0
121	20250314	170200	204270681	4035	4035	4035	4035	0
122	20250314	170100	204270681	4035	4035	4035	4035	1059
123	20250314	170000	204270681	4035	4035	4035	4035	0
124	20250314	165900	204270681	4035	4035	4035	4035	0
125	20250314	165800	204270681	4035	4035	4035	4035	0
126	20250314	165700	204270681	4035	4035	4035	4035	0
127	20250314	165600	204270681	4035	4035	4035	4035	0
128	20250314	165500	204270681	4035	4035	4035	4035	0
129	20250314	165400	204270681	4035	4035	4035	4035	0
130	20250314	165300	204270681	4035	4035	4035	4035	0
131	20250314	165200	204270681	4035	4035	4035	4035	0
132	20250314	165100	204270681	4035	4035	4035	4035	0
133	20250314	165000	204270681	4035	4035	4035	4035	0
134	20250314	164900	204270681	4035	4035	4035	4035	0
135	20250314	164800	204270681	4035	4035	4035	4035	0
136	20250314	164700	204270681	4035	4035	4035	4035	0
137	20250314	164600	204270681	4035	4035	4035	4035	0
138	20250314	164500	204270681	4035	4035	4035	4035	0
139	20250314	164400	204270681	4035	4035	4035	4035	0
140	20250314	164300	204270681	4035	4035	4035	4035	0
141	20250314	164200	204270681	4035	4035	4035	4035	0
142	20250314	164100	204270681	4035	4035	4035	4035	0
143	20250314	164000	204270681	4035	4035	4035	4035	0
144	20250314	163900	204270681	4035	4035	4035	4035	0
145	20250314	163800	204270681	4035	4035	4035	4035	0
146	20250314	163700	204270681	4035	4035	4035	4035	0
147	20250314	163600	204270681	4035	4035	4035	4035	0
148	20250314	163500	204270681	4035	4035	4035	4035	0
149	20250314	163400	204270681	4035	4035	4035	4035	0
150	20250314	163300	204270681	4035	4035	4035	4035	0
151	20250314	163200	204270681	4035	4035	4035	4035	0
152	20250314	163100	204270681	4035	4035	4035	4035	1059
153	20250314	163000	204270681	4035	4035	4035	4035	0
154	20250314	162900	204270681	4035	4035	4035	4035	0
155	20250314	162800	204270681	4035	4035	4035	4035	0
156	20250314	162700	204270681	4035	4035	4035	4035	0
157	20250314	162600	204270681	4035	4035	4035	4035	0
158	20250314	162500	204270681	4035	4035	4035	4035	0
159	20250314	162400	204270681	4035	4035	4035	4035	0
160	20250314	162300	204270681	4035	4035	4035	4035	0
161	20250314	162200	204270681	4035	4035	4035	4035	0
162	20250314	162100	204270681	4035	4035	4035	4035	0
163	20250314	162000	204270681	4035	4035	4035	4035	0
164	20250314	161900	204270681	4035	4035	4035	4035	0
165	20250314	161800	204270681	4035	4035	4035	4035	0
166	20250314	161700	204270681	4035	4035	4035	4035	0
167	20250314	161600	204270681	4035	4035	4035	4035	0
168	20250314	161500	204270681	4035	4035	4035	4035	0
169	20250314	161400	204270681	4035	4035	4035	4035	0
170	20250314	161300	204270681	4035	4035	4035	4035	0
171	20250314	161200	204270681	4035	4035	4035	4035	0
172	20250314	161100	204270681	4035	4035	4035	4035	0
173	20250314	161000	204270681	4035	4035	4035	4035	0
174	20250314	160900	204270681	4035	4035	4035	4035	0
175	20250314	160800	204270681	4035	4035	4035	4035	0
176	20250314	160700	204270681	4035	4035	4035	4035	0
177	20250314	160600	204270681	4035	4035	4035	4035	0
178	20250314	160500	204270681	4035	4035	4035	4035	0
179	20250314	160400	204270681	4035	4035	4035	4035	0
180	20250314	160300	204270681	4035	4035	4035	4035	0
181	20250314	160200	204270681	4035	4035	4035	4035	0
182	20250314	160100	204270681	4035	4035	4035	4035	1059
183	20250314	160000	204270681	4035	4035	4035	4035	0
184	20250314	155900	204270681	4035	4035	4035	4035	0
185	20250314	155800	204270681	4035	4035	4035	4035	0
186	20250314	155700	204270681	4035	4035	4035	4035	0
187	20250314	155600	204270681	4035	4035	4035	4035	0
188	20250314	155500	204270681	4035	4035	4035	4035	0
189	20250314	155400	204270681	4035	4035	4035	4035	0
190	20250314	155300	204270681	4035	4035	4035	4035	0
191	20250314	155200	204270681	4035	4035	4035	4035	0
192	20250314	155100	204270681	4035	4035	4035	4035	0
193	20250314	155000	204270681	4035	4035	4035	4035	0
194	20250314	154900	204270681	4035	4035	4035	4035	0
195	20250314	154800	204270681	4035	4035	4035	4035	0
196	20250314	154700	204270681	4035	4035	4035	4035	0
197	20250314	154600	204270681	4035	4035	4035	4035	0
198	20250314	154500	204270681	4035	4035	4035	4035	0
199	20250314	154400	204270681	4035	4035	4035	4035	0
200	20250314	154300	204270681	4035	4035	4035	4035	0
201	20250314	154200	204270681	4035	4035	4035	4035	0
202	20250314	154100	204270681	4035	4035	4035	4035	0
203	20250314	154000	204270681	4035	4035	4035	4035	0
204	20250314	153900	204270681	4035	4035	4035	4035	0
205	20250314	153800	204270681	4035	4035	4035	4035	0
206	20250314	153700	204270681	4035	4035	4035	4035	0
207	20250314	153600	204270681	4035	4035	4035	4035	0
208	20250314	153500	204270681	4035	4035	4035	4035	0
209	20250314	153400	204270681	4035	4035	4035	4035	0
210	20250314	153300	204270681	4035	4035	4035	4035	0
211	20250314	153200	204270681	4035	4035	4035	4035	0
212	20250314	153100	204270681	4035	4035	4035	4035	1059
213	20250314	153000	204270681	4035	4035	4035	4035	1059
214	20250314	152900	199997616	4050	4050	4050	4050	0
215	20250314	152800	199997616	4050	4050	4050	4050	0
216	20250314	152700	199997616	4050	4050	4050	4050	0
217	20250314	152600	199997616	4050	4050	4050	4050	0
218	20250314	152500	199997616	4050	4050	4050	4050	0
219	20250314	152400	199997616	4050	4050	4050	4050	0
220	20250314	152300	199997616	4050	4050	4050	4050	0
221	20250314	152200	199997616	4050	4050	4050	4050	0
222	20250314	152100	199997616	4050	4050	4050	4050	0
223	20250314	152000	199997616	4050	4050	4050	4050	0
224	20250314	151900	199997616	4050	4050	4050	4050	5
225	20250314	151800	199977366	4050	4050	4050	4040	118
226	20250314	151700	199500626	4040	4055	4055	4040	132
227	20250314	151600	198967311	4055	4055	4055	4055	0
228	20250314	151500	198967311	4055	4050	4055	4045	161
229	20250314	151400	198315556	4055	4050	4055	4045	180
230	20250314	151300	197586856	4050	4050	4050	4040	134
231	20250314	151200	197044941	4050	4040	4050	4035	579
232	20250314	151100	194705011	4035	4035	4035	4030	196
233	20250314	151000	193914691	4035	4030	4035	4030	323
234	20250314	150900	192612986	4030	4030	4030	4030	78
235	20250314	150800	192298646	4030	4035	4045	4030	94
236	20250314	150700	191919466	4040	4030	4040	4030	357
237	20250314	150600	190479041	4030	4030	4030	4030	112
238	20250314	150500	190027681	4030	4030	4030	4030	110
239	20250314	150400	189584381	4030	4030	4040	4030	83
240	20250314	150300	189249831	4035	4030	4045	4030	173
241	20250314	150200	188552156	4030	4035	4045	4030	58
242	20250314	150100	188318266	4030	4035	4045	4030	128
243	20250314	150000	187802091	4035	4030	4045	4030	142
244	20250314	145900	187229271	4045	4040	4045	4030	149
245	20250314	145800	186628386	4030	4030	4035	4030	103
246	20250314	145700	186213171	4035	4035	4045	4030	162
247	20250314	145600	185559791	4035	4040	4040	4035	64
248	20250314	145500	185301541	4040	4025	4045	4025	123
249	20250314	145400	184805696	4030	4030	4030	4025	107
250	20250314	145300	184374531	4030	4030	4030	4030	141
251	20250314	145200	183806301	4030	4025	4030	4025	146
252	20250314	145100	183218341	4035	4025	4035	4025	137
253	20250314	145000	182666721	4025	4030	4030	4025	195
254	20250314	144900	181881041	4025	4025	4030	4025	239
255	20250314	144800	180919056	4020	4025	4025	4020	101
256	20250314	144700	180512696	4020	4025	4025	4020	134
257	20250314	144600	179973516	4030	4025	4030	4025	189
258	20250314	144500	179212771	4020	4020	4030	4020	168
259	20250314	144400	178537231	4020	4020	4020	4020	974
260	20250314	144300	174621751	4020	4020	4020	4020	66
261	20250314	144200	174356431	4020	4020	4020	4020	134
262	20250314	144100	173817751	4025	4020	4025	4020	67
263	20250314	144000	173548241	4025	4025	4025	4020	437
264	20250314	143900	171789646	4025	4025	4030	4025	168
265	20250314	143800	171113441	4025	4025	4025	4025	64
266	20250314	143700	170855841	4030	4035	4035	4025	105
267	20250314	143600	170432856	4030	4030	4035	4025	101
268	20250314	143500	170025986	4025	4025	4025	4025	166
269	20250314	143400	169357836	4030	4025	4030	4025	72
270	20250314	143300	169068026	4020	4020	4025	4020	174
271	20250314	143200	168368331	4025	4025	4025	4025	225
272	20250314	143100	167462706	4025	4025	4025	4025	223
273	20250314	143000	166565131	4025	4025	4025	4025	134
274	20250314	142900	166025781	4025	4025	4030	4025	98
275	20250314	142800	165631281	4025	4030	4030	4025	212
276	20250314	142700	164777776	4025	4030	4030	4025	234
277	20250314	142600	163834921	4030	4035	4035	4030	34
278	20250314	142500	163697896	4040	4030	4040	4030	229
279	20250314	142400	162775011	4035	4030	4035	4030	70
280	20250314	142300	162492876	4035	4035	4050	4030	55
281	20250314	142200	162271106	4030	4025	4030	4025	1529
282	20250314	142100	156116711	4025	4030	4030	4025	1818
283	20250314	142000	148790336	4030	4040	4040	4030	155
284	20250314	141900	148165006	4035	4035	4035	4035	65
285	20250314	141800	147902731	4035	4035	4035	4035	135
286	20250314	141700	147358006	4040	4035	4040	4035	1087
287	20250314	141600	142971856	4035	4035	4035	4035	566
288	20250314	141500	140688046	4035	4040	4055	4035	1124
289	20250314	141400	136152561	4035	4040	4040	4035	79
290	20250314	141300	135833726	4040	4040	4040	4035	248
291	20250314	141200	134832485	4040	4040	4045	4035	52
292	20250314	141100	134622535	4040	4040	4045	4035	159
293	20250314	141000	133980340	4040	4040	4045	4040	135
294	20250314	140900	133434930	4040	4045	4050	4040	98
295	20250314	140800	133038795	4045	4045	4045	4040	169
296	20250314	140700	132355375	4055	4050	4055	4045	504
297	20250314	140600	130314335	4050	4050	4050	4045	273
298	20250314	140500	129209350	4045	4045	4045	4045	568
299	20250314	140400	126911790	4045	4045	4050	4045	168
300	20250314	140300	126232225	4045	4045	4045	4045	134
301	20250314	140200	125690195	4055	4045	4055	4040	71
302	20250314	140100	125403125	4045	4045	4045	4040	252
303	20250314	140000	124384255	4045	4045	4045	4040	628
304	20250314	135900	121847120	4040	4045	4045	4040	122
305	20250314	135800	121354135	4045	4050	4050	4045	380
306	20250314	135700	119816085	4050	4045	4050	4045	64
307	20250314	135600	119557050	4045	4045	4045	4040	650
308	20250314	135500	116928295	4045	4065	4065	4045	1170
309	20250314	135400	112184260	4070	4075	4110	4070	1468
310	20250314	135300	106198480	4075	4085	4085	4075	2650
311	20250314	135200	95394685	4090	4090	4090	4090	395
312	20250314	135100	93779135	4090	4095	4095	4090	98
313	20250314	135000	93377980	4110	4110	4110	4110	0
314	20250314	134900	93377980	4110	4110	4110	4110	12
315	20250314	134800	93328660	4110	4110	4110	4110	0
316	20250314	134700	93328660	4110	4110	4110	4110	0
317	20250314	134600	93328660	4110	4110	4110	4110	3
318	20250314	134500	93316330	4110	4110	4110	4110	0
319	20250314	134400	93316330	4110	4110	4110	4110	1
320	20250314	134300	93312220	4110	4110	4110	4110	0
321	20250314	134200	93312220	4110	4110	4110	4110	0
322	20250314	134100	93312220	4110	4110	4110	4110	0
323	20250314	134000	93312220	4110	4110	4110	4110	0
324	20250314	133900	93312220	4110	4110	4110	4110	1
325	20250314	133800	93308110	4105	4105	4105	4105	25
326	20250314	133700	93205485	4105	4105	4105	4105	0
327	20250314	133600	93205485	4105	4105	4105	4105	0
328	20250314	133500	93205485	4105	4105	4105	4105	1
329	20250314	133400	93201380	4095	4095	4095	4095	0
330	20250314	133300	93201380	4095	4095	4095	4095	0
331	20250314	133200	93201380	4095	4095	4095	4095	1
332	20250314	133100	93197285	4105	4105	4105	4105	0
333	20250314	133000	93197285	4105	4105	4105	4105	1
334	20250314	132900	93193180	4095	4095	4095	4095	7
335	20250314	132800	93164515	4095	4095	4095	4095	1
336	20250314	132700	93160420	4095	4095	4095	4095	1
337	20250314	132600	93156325	4105	4105	4105	4105	0
338	20250314	132500	93156325	4105	4105	4105	4105	0
339	20250314	132400	93156325	4105	4105	4105	4105	0
340	20250314	132300	93156325	4105	4105	4105	4105	0
341	20250314	132200	93156325	4105	4105	4105	4105	0
342	20250314	132100	93156325	4105	4105	4105	4105	0
343	20250314	132000	93156325	4105	4105	4105	4105	0
344	20250314	131900	93156325	4105	4105	4105	4105	1
345	20250314	131800	93152220	4090	4090	4090	4090	0
346	20250314	131700	93152220	4090	4095	4095	4090	12
347	20250314	131600	93103100	4105	4105	4105	4105	2
348	20250314	131500	93094890	4110	4110	4110	4110	0
349	20250314	131400	93094890	4110	4110	4110	4110	0
350	20250314	131300	93094890	4110	4110	4110	4110	0
351	20250314	131200	93094890	4110	4110	4110	4110	0
352	20250314	131100	93094890	4110	4110	4110	4110	0
353	20250314	131000	93094890	4110	4110	4110	4110	0
354	20250314	130900	93094890	4110	4110	4110	4110	0
355	20250314	130800	93094890	4110	4110	4110	4110	0
356	20250314	130700	93094890	4110	4105	4110	4105	3
357	20250314	130600	93082570	4105	4105	4105	4105	0
358	20250314	130500	93082570	4105	4105	4105	4105	0
359	20250314	130400	93082570	4105	4105	4105	4105	0
360	20250314	130300	93082570	4105	4105	4105	4105	0
361	20250314	130200	93082570	4105	4100	4105	4100	4
362	20250314	130100	93066155	4100	4100	4100	4100	0
363	20250314	130000	93066155	4100	4100	4100	4100	0
364	20250314	125900	93066155	4100	4100	4100	4100	0
365	20250314	125800	93066155	4100	4100	4100	4100	10
366	20250314	125700	93025155	4100	4100	4100	4100	1
367	20250314	125600	93021055	4105	4105	4105	4105	0
368	20250314	125500	93021055	4105	4105	4105	4105	0
369	20250314	125400	93021055	4105	4100	4105	4100	80
370	20250314	125300	92692795	4100	4100	4100	4100	0
371	20250314	125200	92692795	4100	4100	4100	4100	0
372	20250314	125100	92692795	4100	4100	4100	4100	0
373	20250314	125000	92692795	4100	4100	4100	4100	0
374	20250314	124900	92692795	4100	4100	4100	4100	0
375	20250314	124800	92692795	4100	4095	4100	4095	29
376	20250314	124700	92574025	4095	4095	4095	4095	0
377	20250314	124600	92574025	4095	4095	4095	4095	0
378	20250314	124500	92574025	4095	4095	4095	4080	19
379	20250314	124400	92496415	4095	4095	4095	4095	1
380	20250314	124300	92492320	4090	4090	4090	4090	122
381	20250314	124200	91993340	4090	4090	4090	4090	385
382	20250314	124100	90418690	4090	4090	4090	4090	1
383	20250314	124000	90414600	4085	4085	4085	4085	0
384	20250314	123900	90414600	4085	4085	4085	4085	0
385	20250314	123800	90414600	4085	4085	4085	4085	40
386	20250314	123700	90251200	4085	4085	4085	4085	0
387	20250314	123600	90251200	4085	4085	4085	4085	0
388	20250314	123500	90251200	4085	4085	4085	4085	0
389	20250314	123400	90251200	4085	4085	4085	4085	0
390	20250314	123300	90251200	4085	4105	4105	4085	602
391	20250314	123200	87790875	4105	4105	4105	4105	0
392	20250314	123100	87790875	4105	4105	4105	4105	1
393	20250314	123000	87786770	4100	4100	4100	4100	0
394	20250314	122900	87786770	4100	4095	4100	4095	1001
395	20250314	122800	83683340	4095	4095	4095	4095	0
396	20250314	122700	83683340	4095	4095	4095	4095	0
397	20250314	122600	83683340	4095	4095	4095	4095	0
398	20250314	122500	83683340	4095	4095	4095	4095	1
399	20250314	122400	83679245	4095	4095	4095	4095	0
400	20250314	122300	83679245	4095	4095	4095	4095	0
401	20250314	122200	83679245	4095	4100	4100	4095	56
402	20250314	122100	83449920	4100	4100	4100	4100	0
403	20250314	122000	83449920	4100	4100	4100	4100	0
404	20250314	121900	83449920	4100	4100	4100	4100	3539
405	20250314	121800	68940020	4100	4100	4100	4100	0
406	20250314	121700	68940020	4100	4100	4100	4100	0
407	20250314	121600	68940020	4100	4100	4100	4100	1
408	20250314	121500	68935920	4100	4100	4100	4100	1
409	20250314	121400	68931820	4100	4100	4100	4100	101
410	20250314	121300	68517720	4100	4095	4100	4095	2
411	20250314	121200	68509525	4095	4095	4095	4095	4
412	20250314	121100	68493145	4090	4095	4095	4090	114
413	20250314	121000	68026860	4100	4100	4100	4100	0
414	20250314	120900	68026860	4100	4100	4100	4100	0
415	20250314	120800	68026860	4100	4100	4100	4100	0
416	20250314	120700	68026860	4100	4100	4100	4100	0
417	20250314	120600	68026860	4100	4100	4100	4100	0
418	20250314	120500	68026860	4100	4100	4100	4100	11
419	20250314	120400	67981760	4100	4100	4100	4100	2
420	20250314	120300	67973560	4095	4095	4095	4095	0
421	20250314	120200	67973560	4095	4095	4095	4095	0
422	20250314	120100	67973560	4095	4095	4095	4095	0
423	20250314	120000	67973560	4095	4095	4095	4095	0
424	20250314	115900	67973560	4095	4095	4095	4095	0
425	20250314	115800	67973560	4095	4095	4095	4095	1
426	20250314	115700	67969465	4090	4090	4090	4090	0
427	20250314	115600	67969465	4090	4090	4090	4090	152
428	20250314	115500	67347785	4095	4095	4095	4095	1
429	20250314	115400	67343690	4100	4100	4100	4100	0
430	20250314	115300	67343690	4100	4100	4100	4100	2
431	20250314	115200	67335490	4100	4100	4100	4100	1
432	20250314	115100	67331390	4095	4095	4095	4095	1
433	20250314	115000	67327295	4095	4095	4095	4095	0
434	20250314	114900	67327295	4095	4095	4095	4095	0
435	20250314	114800	67327295	4095	4095	4095	4095	9
436	20250314	114700	67290440	4100	4100	4100	4100	0
437	20250314	114600	67290440	4100	4100	4100	4100	0
438	20250314	114500	67290440	4100	4100	4100	4100	7
439	20250314	114400	67261740	4100	4100	4100	4100	7
440	20250314	114300	67233040	4100	4100	4100	4100	1
441	20250314	114200	67228940	4100	4100	4100	4100	0
442	20250314	114100	67228940	4100	4100	4100	4100	0
443	20250314	114000	67228940	4100	4100	4100	4100	1
444	20250314	113900	67224840	4095	4095	4095	4095	0
445	20250314	113800	67224840	4095	4095	4095	4095	0
446	20250314	113700	67224840	4095	4095	4095	4095	38
447	20250314	113600	67069230	4095	4095	4095	4095	0
448	20250314	113500	67069230	4095	4095	4095	4095	0
449	20250314	113400	67069230	4095	4095	4095	4095	0
450	20250314	113300	67069230	4095	4095	4095	4095	0
451	20250314	113200	67069230	4095	4090	4095	4090	25
452	20250314	113100	66966860	4085	4085	4085	4085	0
453	20250314	113000	66966860	4085	4085	4085	4085	0
454	20250314	112900	66966860	4085	4085	4085	4085	0
455	20250314	112800	66966860	4085	4085	4085	4085	0
456	20250314	112700	66966860	4085	4080	4085	4080	80
457	20250314	112600	66640075	4085	4085	4085	4085	0
458	20250314	112500	66640075	4085	4085	4085	4085	0
459	20250314	112400	66640075	4085	4085	4085	4085	2
460	20250314	112300	66631905	4085	4085	4085	4085	0
461	20250314	112200	66631905	4085	4085	4085	4085	0
462	20250314	112100	66631905	4085	4085	4085	4085	0
463	20250314	112000	66631905	4085	4085	4085	4085	0
464	20250314	111900	66631905	4085	4085	4085	4085	0
465	20250314	111800	66631905	4085	4085	4085	4085	0
466	20250314	111700	66631905	4085	4085	4085	4085	0
467	20250314	111600	66631905	4085	4085	4085	4085	0
468	20250314	111500	66631905	4085	4085	4085	4085	0
469	20250314	111400	66631905	4085	4085	4085	4085	1
470	20250314	111300	66627820	4085	4085	4085	4085	0
471	20250314	111200	66627820	4085	4085	4085	4085	0
472	20250314	111100	66627820	4085	4085	4085	4085	0
473	20250314	111000	66627820	4085	4085	4085	4085	0
474	20250314	110900	66627820	4085	4085	4085	4085	6
475	20250314	110800	66603310	4085	4090	4090	4085	264
476	20250314	110700	65524830	4095	4095	4095	4095	0
477	20250314	110600	65524830	4095	4095	4095	4095	7
478	20250314	110500	65496165	4095	4095	4095	4095	0
479	20250314	110400	65496165	4095	4095	4095	4095	15
480	20250314	110300	65434740	4100	4100	4100	4100	1
481	20250314	110200	65430640	4095	4095	4095	4095	40
482	20250314	110100	65266840	4090	4090	4090	4090	0
483	20250314	110000	65266840	4090	4090	4090	4090	300
484	20250314	105900	64039840	4090	4090	4090	4090	0
485	20250314	105800	64039840	4090	4090	4090	4090	7
486	20250314	105700	64011210	4090	4090	4090	4090	0
487	20250314	105600	64011210	4090	4090	4090	4090	0
488	20250314	105500	64011210	4090	4090	4090	4090	1
489	20250314	105400	64007120	4090	4090	4090	4090	0
490	20250314	105300	64007120	4090	4090	4090	4090	0
491	20250314	105200	64007120	4090	4090	4090	4090	1
492	20250314	105100	64003030	4080	4090	4090	4080	376
493	20250314	105000	62468930	4090	4090	4090	4090	1
494	20250314	104900	62464840	4085	4085	4085	4085	112
495	20250314	104800	62007320	4085	4085	4085	4085	76
496	20250314	104700	61696860	4090	4090	4090	4090	1
497	20250314	104600	61692770	4090	4090	4090	4090	0
498	20250314	104500	61692770	4090	4090	4090	4090	4
499	20250314	104400	61676410	4090	4090	4090	4090	3
500	20250314	104300	61664140	4090	4090	4090	4090	0
501	20250314	104200	61664140	4090	4090	4090	4090	0
502	20250314	104100	61664140	4090	4090	4090	4090	12
503	20250314	104000	61615060	4085	4085	4085	4085	1
504	20250314	103900	61610975	4080	4080	4080	4080	0
505	20250314	103800	61610975	4080	4080	4080	4080	0
506	20250314	103700	61610975	4080	4080	4080	4080	0
507	20250314	103600	61610975	4080	4085	4085	4080	2
508	20250314	103500	61602810	4085	4085	4085	4085	10
509	20250314	103400	61561960	4085	4080	4085	4080	23
510	20250314	103300	61468115	4085	4085	4085	4085	18
511	20250314	103200	61394585	4085	4085	4085	4085	22
512	20250314	103100	61304715	4085	4085	4085	4085	1
513	20250314	103000	61300630	4085	4085	4085	4085	0
514	20250314	102900	61300630	4085	4085	4085	4085	0
515	20250314	102800	61300630	4085	4085	4085	4085	9
516	20250314	102700	61263865	4085	4085	4085	4085	50
517	20250314	102600	61059615	4085	4085	4085	4085	0
518	20250314	102500	61059615	4085	4080	4085	4080	25
519	20250314	102400	60957610	4075	4085	4085	4075	55
520	20250314	102300	60733230	4100	4100	4100	4100	0
521	20250314	102200	60733230	4100	4090	4100	4080	1079
522	20250314	102100	56326590	4100	4100	4100	4100	0
523	20250314	102000	56326590	4100	4095	4100	4095	2
524	20250314	101900	56318395	4090	4090	4090	4090	444
525	20250314	101800	54502435	4100	4095	4100	4095	101
526	20250314	101700	54088735	4095	4095	4095	4095	0
527	20250314	101600	54088735	4095	4095	4095	4095	1
528	20250314	101500	54084640	4105	4105	4105	4105	10
529	20250314	101400	54043590	4105	4105	4105	4105	1
530	20250314	101300	54039485	4100	4105	4105	4100	65
531	20250314	101200	53772685	4105	4095	4105	4095	25
532	20250314	101100	53670300	4105	4105	4105	4105	1
533	20250314	101000	53666195	4095	4105	4105	4095	622
534	20250314	100900	51115985	4110	4110	4110	4110	13
535	20250314	100800	51062555	4110	4110	4110	4110	0
536	20250314	100700	51062555	4110	4110	4110	4110	1
537	20250314	100600	51058445	4105	4105	4105	4105	2
538	20250314	100500	51050235	4110	4110	4110	4110	0
539	20250314	100400	51050235	4110	4110	4110	4110	1
540	20250314	100300	51046125	4105	4105	4105	4105	8
541	20250314	100200	51013285	4105	4110	4110	4105	2357
542	20250314	100100	41331065	4110	4110	4110	4110	0
543	20250314	100000	41331065	4110	4110	4110	4110	640
544	20250314	095900	38700665	4110	4115	4115	4110	510
545	20250314	095800	36604515	4120	4120	4120	4120	1
546	20250314	095700	36600395	4115	4115	4115	4115	0
547	20250314	095600	36600395	4115	4115	4115	4115	0
548	20250314	095500	36600395	4115	4115	4115	4115	0
549	20250314	095400	36600395	4115	4115	4115	4115	14
550	20250314	095300	36542785	4120	4120	4120	4115	727
551	20250314	095200	33551170	4130	4130	4130	4130	0
552	20250314	095100	33551170	4130	4115	4130	4115	211
553	20250314	095000	32682815	4110	4110	4130	4110	28
554	20250314	094900	32567715	4105	4105	4105	4105	525
555	20250314	094800	30412590	4100	4100	4100	4100	136
556	20250314	094700	29854990	4100	4100	4100	4100	0
557	20250314	094600	29854990	4100	4105	4105	4100	2
558	20250314	094500	29846785	4100	4105	4105	4100	2
559	20250314	094400	29838580	4125	4125	4125	4125	0
560	20250314	094300	29838580	4125	4125	4125	4125	0
561	20250314	094200	29838580	4125	4110	4125	4100	2038
562	20250314	094100	21465475	4110	4110	4110	4110	0
563	20250314	094000	21465475	4110	4105	4110	4105	13
564	20250314	093900	21412105	4105	4095	4105	4095	732
565	20250314	093800	18414555	4090	4105	4105	4090	242
566	20250314	093700	17424360	4110	4110	4110	4110	0
567	20250314	093600	17424360	4110	4110	4110	4110	0
568	20250314	093500	17424360	4110	4110	4110	4110	79
569	20250314	093400	17099670	4110	4110	4110	4110	0
570	20250314	093300	17099670	4110	4110	4110	4110	1
571	20250314	093200	17095560	4110	4105	4110	4105	16
572	20250314	093100	17029860	4100	4105	4105	4100	27
573	20250314	093000	16919095	4105	4115	4115	4105	31
574	20250314	092900	16791580	4115	4120	4120	4110	206
575	20250314	092800	15943900	4120	4120	4120	4120	0
576	20250314	092700	15943900	4120	4125	4125	4120	1168
577	20250314	092600	11130930	4140	4140	4140	4140	0
578	20250314	092500	11130930	4140	4130	4140	4130	103
579	20250314	092400	10704525	4130	4135	4135	4130	162
580	20250314	092300	10035460	4140	4140	4140	4140	0
581	20250314	092200	10035460	4140	4140	4140	4140	0
582	20250314	092100	10035460	4140	4140	4140	4140	0
583	20250314	092000	10035460	4140	4140	4140	4140	111
584	20250314	091900	9575920	4140	4140	4140	4140	0
585	20250314	091800	9575920	4140	4140	4140	4140	2
586	20250314	091700	9567640	4140	4140	4140	4140	0
587	20250314	091600	9567640	4140	4135	4140	4135	196
588	20250314	091500	8756205	4135	4135	4135	4135	3
589	20250314	091400	8743800	4140	4140	4140	4140	0
590	20250314	091300	8743800	4140	4140	4145	4135	38
591	20250314	091200	8586490	4135	4125	4140	4125	1189
592	20250314	091100	3681810	4120	4120	4125	4120	392
593	20250314	091000	2066760	4120	4120	4120	4120	0
594	20250314	090900	2066760	4120	4120	4120	4120	5
595	20250314	090800	2046160	4120	4115	4120	4115	130
596	20250314	090700	1510715	4110	4110	4110	4110	47
597	20250314	090600	1317545	4115	4120	4120	4110	5
598	20250314	090500	1296975	4120	4120	4120	4120	0
599	20250314	090400	1296975	4120	4120	4120	4120	0
600	20250314	090300	1296975	4120	4110	4120	4110	228
601	20250314	090200	359845	4105	4100	4105	4100	29
602	20250314	090100	240940	4100	4095	4100	4095	10
603	20250314	090000	199980	4095	4080	4095	4080	49