KissMeData/095700/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	201000	312182426	4065	4065	4065	4065	2184
3	20250314	200900	312182426	4065	4065	4065	4065	0
4	20250314	200800	312182426	4065	4065	4065	4065	0
5	20250314	200700	312182426	4065	4065	4065	4065	0
6	20250314	200600	312182426	4065	4065	4065	4065	0
7	20250314	200500	312182426	4065	4065	4065	4065	0
8	20250314	200400	312182426	4065	4065	4065	4065	0
9	20250314	200300	312182426	4065	4065	4065	4065	0
10	20250314	200200	312182426	4065	4065	4065	4065	0
11	20250314	200100	312182426	4065	4065	4065	4065	0
12	20250314	200000	312182426	4065	4065	4065	4065	0
13	20250314	195900	312182426	4065	4065	4065	4065	0
14	20250314	195800	312182426	4065	4065	4065	4065	0
15	20250314	195700	312182426	4065	4065	4065	4065	0
16	20250314	195600	312182426	4065	4065	4065	4065	0
17	20250314	195500	312182426	4065	4065	4065	4065	0
18	20250314	195400	312182426	4065	4065	4065	4065	0
19	20250314	195300	312182426	4065	4065	4065	4065	0
20	20250314	195200	312182426	4065	4065	4065	4065	0
21	20250314	195100	312182426	4065	4065	4065	4065	0
22	20250314	195000	312182426	4065	4065	4065	4065	0
23	20250314	194900	312182426	4065	4065	4065	4065	0
24	20250314	194800	312182426	4065	4065	4065	4065	0
25	20250314	194700	312182426	4065	4065	4065	4065	0
26	20250314	194600	312182426	4065	4065	4065	4065	0
27	20250314	194500	312182426	4065	4065	4065	4065	0
28	20250314	194400	312182426	4065	4065	4065	4065	0
29	20250314	194300	312182426	4065	4065	4065	4065	0
30	20250314	194200	312182426	4065	4065	4065	4065	0
31	20250314	194100	312182426	4065	4065	4065	4065	0
32	20250314	194000	312182426	4065	4065	4065	4065	2184
33	20250314	193900	312182426	4065	4065	4065	4065	0
34	20250314	193800	312182426	4065	4065	4065	4065	0
35	20250314	193700	312182426	4065	4065	4065	4065	0
36	20250314	193600	312182426	4065	4065	4065	4065	0
37	20250314	193500	312182426	4065	4065	4065	4065	0
38	20250314	193400	312182426	4065	4065	4065	4065	0
39	20250314	193300	312182426	4065	4065	4065	4065	0
40	20250314	193200	312182426	4065	4065	4065	4065	0
41	20250314	193100	312182426	4065	4065	4065	4065	0
42	20250314	193000	312182426	4065	4065	4065	4065	0
43	20250314	192900	312182426	4065	4065	4065	4065	0
44	20250314	192800	312182426	4065	4065	4065	4065	0
45	20250314	192700	312182426	4065	4065	4065	4065	0
46	20250314	192600	312182426	4065	4065	4065	4065	0
47	20250314	192500	312182426	4065	4065	4065	4065	0
48	20250314	192400	312182426	4065	4065	4065	4065	0
49	20250314	192300	312182426	4065	4065	4065	4065	0
50	20250314	192200	312182426	4065	4065	4065	4065	0
51	20250314	192100	312182426	4065	4065	4065	4065	0
52	20250314	192000	312182426	4065	4065	4065	4065	0
53	20250314	191900	312182426	4065	4065	4065	4065	0
54	20250314	191800	312182426	4065	4065	4065	4065	0
55	20250314	191700	312182426	4065	4065	4065	4065	0
56	20250314	191600	312182426	4065	4065	4065	4065	0
57	20250314	191500	312182426	4065	4065	4065	4065	0
58	20250314	191400	312182426	4065	4065	4065	4065	0
59	20250314	191300	312182426	4065	4065	4065	4065	0
60	20250314	191200	312182426	4065	4065	4065	4065	0
61	20250314	191100	312182426	4065	4065	4065	4065	0
62	20250314	191000	312182426	4065	4065	4065	4065	2184
63	20250314	190900	312182426	4065	4065	4065	4065	0
64	20250314	190800	312182426	4065	4065	4065	4065	0
65	20250314	190700	312182426	4065	4065	4065	4065	0
66	20250314	190600	312182426	4065	4065	4065	4065	0
67	20250314	190500	312182426	4065	4065	4065	4065	0
68	20250314	190400	312182426	4065	4065	4065	4065	0
69	20250314	190300	312182426	4065	4065	4065	4065	0
70	20250314	190200	312182426	4065	4065	4065	4065	0
71	20250314	190100	312182426	4065	4065	4065	4065	0
72	20250314	190000	312182426	4065	4065	4065	4065	0
73	20250314	185900	312182426	4065	4065	4065	4065	0
74	20250314	185800	312182426	4065	4065	4065	4065	0
75	20250314	185700	312182426	4065	4065	4065	4065	0
76	20250314	185600	312182426	4065	4065	4065	4065	0
77	20250314	185500	312182426	4065	4065	4065	4065	0
78	20250314	185400	312182426	4065	4065	4065	4065	0
79	20250314	185300	312182426	4065	4065	4065	4065	0
80	20250314	185200	312182426	4065	4065	4065	4065	0
81	20250314	185100	312182426	4065	4065	4065	4065	0
82	20250314	185000	312182426	4065	4065	4065	4065	0
83	20250314	184900	312182426	4065	4065	4065	4065	0
84	20250314	184800	312182426	4065	4065	4065	4065	0
85	20250314	184700	312182426	4065	4065	4065	4065	0
86	20250314	184600	312182426	4065	4065	4065	4065	0
87	20250314	184500	312182426	4065	4065	4065	4065	0
88	20250314	184400	312182426	4065	4065	4065	4065	0
89	20250314	184300	312182426	4065	4065	4065	4065	0
90	20250314	184200	312182426	4065	4065	4065	4065	0
91	20250314	184100	312182426	4065	4065	4065	4065	0
92	20250314	184000	312182426	4065	4065	4065	4065	2184
93	20250314	183900	312182426	4065	4065	4065	4065	0
94	20250314	183800	312182426	4065	4065	4065	4065	0
95	20250314	183700	312182426	4065	4065	4065	4065	0
96	20250314	183600	312182426	4065	4065	4065	4065	0
97	20250314	183500	312182426	4065	4065	4065	4065	0
98	20250314	183400	312182426	4065	4065	4065	4065	0
99	20250314	183300	312182426	4065	4065	4065	4065	0
100	20250314	183200	312182426	4065	4065	4065	4065	0
101	20250314	183100	312182426	4065	4065	4065	4065	0
102	20250314	183000	312182426	4065	4065	4065	4065	0
103	20250314	182900	312182426	4065	4065	4065	4065	0
104	20250314	182800	312182426	4065	4065	4065	4065	0
105	20250314	182700	312182426	4065	4065	4065	4065	0
106	20250314	182600	312182426	4065	4065	4065	4065	0
107	20250314	182500	312182426	4065	4065	4065	4065	0
108	20250314	182400	312182426	4065	4065	4065	4065	0
109	20250314	182300	312182426	4065	4065	4065	4065	0
110	20250314	182200	312182426	4065	4065	4065	4065	0
111	20250314	182100	312182426	4065	4065	4065	4065	0
112	20250314	182000	312182426	4065	4065	4065	4065	0
113	20250314	181900	312182426	4065	4065	4065	4065	0
114	20250314	181800	312182426	4065	4065	4065	4065	0
115	20250314	181700	312182426	4065	4065	4065	4065	0
116	20250314	181600	312182426	4065	4065	4065	4065	0
117	20250314	181500	312182426	4065	4065	4065	4065	0
118	20250314	181400	312182426	4065	4065	4065	4065	0
119	20250314	181300	312182426	4065	4065	4065	4065	0
120	20250314	181200	312182426	4065	4065	4065	4065	0
121	20250314	181100	312182426	4065	4065	4065	4065	0
122	20250314	181000	312182426	4065	4065	4065	4065	2184
123	20250314	180900	312182426	4065	4065	4065	4065	0
124	20250314	180800	312182426	4065	4065	4065	4065	0
125	20250314	180700	312182426	4065	4065	4065	4065	0
126	20250314	180600	312182426	4065	4065	4065	4065	0
127	20250314	180500	312182426	4065	4065	4065	4065	0
128	20250314	180400	312182426	4065	4065	4065	4065	0
129	20250314	180300	312182426	4065	4065	4065	4065	0
130	20250314	180200	312182426	4065	4065	4065	4065	0
131	20250314	180100	312182426	4065	4065	4065	4065	0
132	20250314	180000	312182426	4065	4065	4065	4065	0
133	20250314	175900	312182426	4065	4065	4065	4065	0
134	20250314	175800	312182426	4065	4065	4065	4065	0
135	20250314	175700	312182426	4065	4065	4065	4065	0
136	20250314	175600	312182426	4065	4065	4065	4065	0
137	20250314	175500	312182426	4065	4065	4065	4065	0
138	20250314	175400	312182426	4065	4065	4065	4065	0
139	20250314	175300	312182426	4065	4065	4065	4065	0
140	20250314	175200	312182426	4065	4065	4065	4065	0
141	20250314	175100	312182426	4065	4065	4065	4065	0
142	20250314	175000	312182426	4065	4065	4065	4065	0
143	20250314	174900	312182426	4065	4065	4065	4065	0
144	20250314	174800	312182426	4065	4065	4065	4065	0
145	20250314	174700	312182426	4065	4065	4065	4065	0
146	20250314	174600	312182426	4065	4065	4065	4065	0
147	20250314	174500	312182426	4065	4065	4065	4065	0
148	20250314	174400	312182426	4065	4065	4065	4065	0
149	20250314	174300	312182426	4065	4065	4065	4065	0
150	20250314	174200	312182426	4065	4065	4065	4065	0
151	20250314	174100	312182426	4065	4065	4065	4065	0
152	20250314	174000	312182426	4065	4065	4065	4065	2184
153	20250314	173900	312182426	4065	4065	4065	4065	0
154	20250314	173800	312182426	4065	4065	4065	4065	0
155	20250314	173700	312182426	4065	4065	4065	4065	0
156	20250314	173600	312182426	4065	4065	4065	4065	0
157	20250314	173500	312182426	4065	4065	4065	4065	0
158	20250314	173400	312182426	4065	4065	4065	4065	0
159	20250314	173300	312182426	4065	4065	4065	4065	0
160	20250314	173200	312182426	4065	4065	4065	4065	0
161	20250314	173100	312182426	4065	4065	4065	4065	0
162	20250314	173000	312182426	4065	4065	4065	4065	0
163	20250314	172900	312182426	4065	4065	4065	4065	0
164	20250314	172800	312182426	4065	4065	4065	4065	0
165	20250314	172700	312182426	4065	4065	4065	4065	0
166	20250314	172600	312182426	4065	4065	4065	4065	0
167	20250314	172500	312182426	4065	4065	4065	4065	0
168	20250314	172400	312182426	4065	4065	4065	4065	0
169	20250314	172300	312182426	4065	4065	4065	4065	0
170	20250314	172200	312182426	4065	4065	4065	4065	0
171	20250314	172100	312182426	4065	4065	4065	4065	0
172	20250314	172000	312182426	4065	4065	4065	4065	0
173	20250314	171900	312182426	4065	4065	4065	4065	0
174	20250314	171800	312182426	4065	4065	4065	4065	0
175	20250314	171700	312182426	4065	4065	4065	4065	0
176	20250314	171600	312182426	4065	4065	4065	4065	0
177	20250314	171500	312182426	4065	4065	4065	4065	0
178	20250314	171400	312182426	4065	4065	4065	4065	0
179	20250314	171300	312182426	4065	4065	4065	4065	0
180	20250314	171200	312182426	4065	4065	4065	4065	0
181	20250314	171100	312182426	4065	4065	4065	4065	0
182	20250314	171000	312182426	4065	4065	4065	4065	2184
183	20250314	170900	312182426	4065	4065	4065	4065	0
184	20250314	170800	312182426	4065	4065	4065	4065	0
185	20250314	170700	312182426	4065	4065	4065	4065	0
186	20250314	170600	312182426	4065	4065	4065	4065	0
187	20250314	170500	312182426	4065	4065	4065	4065	0
188	20250314	170400	312182426	4065	4065	4065	4065	0
189	20250314	170300	312182426	4065	4065	4065	4065	0
190	20250314	170200	312182426	4065	4065	4065	4065	0
191	20250314	170100	312182426	4065	4065	4065	4065	0
192	20250314	170000	312182426	4065	4065	4065	4065	0
193	20250314	165900	312182426	4065	4065	4065	4065	0
194	20250314	165800	312182426	4065	4065	4065	4065	0
195	20250314	165700	312182426	4065	4065	4065	4065	0
196	20250314	165600	312182426	4065	4065	4065	4065	0
197	20250314	165500	312182426	4065	4065	4065	4065	0
198	20250314	165400	312182426	4065	4065	4065	4065	0
199	20250314	165300	312182426	4065	4065	4065	4065	0
200	20250314	165200	312182426	4065	4065	4065	4065	0
201	20250314	165100	312182426	4065	4065	4065	4065	0
202	20250314	165000	312182426	4065	4065	4065	4065	0
203	20250314	164900	312182426	4065	4065	4065	4065	0
204	20250314	164800	312182426	4065	4065	4065	4065	0
205	20250314	164700	312182426	4065	4065	4065	4065	0
206	20250314	164600	312182426	4065	4065	4065	4065	0
207	20250314	164500	312182426	4065	4065	4065	4065	0
208	20250314	164400	312182426	4065	4065	4065	4065	0
209	20250314	164300	312182426	4065	4065	4065	4065	0
210	20250314	164200	312182426	4065	4065	4065	4065	0
211	20250314	164100	312182426	4065	4065	4065	4065	0
212	20250314	164000	312182426	4065	4065	4065	4065	2184
213	20250314	163900	312182426	4065	4065	4065	4065	0
214	20250314	163800	312182426	4065	4065	4065	4065	0
215	20250314	163700	312182426	4065	4065	4065	4065	0
216	20250314	163600	312182426	4065	4065	4065	4065	0
217	20250314	163500	312182426	4065	4065	4065	4065	0
218	20250314	163400	312182426	4065	4065	4065	4065	0
219	20250314	163300	312182426	4065	4065	4065	4065	0
220	20250314	163200	312182426	4065	4065	4065	4065	0
221	20250314	163100	312182426	4065	4065	4065	4065	0
222	20250314	163000	312182426	4065	4065	4065	4065	0
223	20250314	162900	312182426	4065	4065	4065	4065	0
224	20250314	162800	312182426	4065	4065	4065	4065	0
225	20250314	162700	312182426	4065	4065	4065	4065	0
226	20250314	162600	312182426	4065	4065	4065	4065	0
227	20250314	162500	312182426	4065	4065	4065	4065	0
228	20250314	162400	312182426	4065	4065	4065	4065	0
229	20250314	162300	312182426	4065	4065	4065	4065	0
230	20250314	162200	312182426	4065	4065	4065	4065	0
231	20250314	162100	312182426	4065	4065	4065	4065	0
232	20250314	162000	312182426	4065	4065	4065	4065	0
233	20250314	161900	312182426	4065	4065	4065	4065	0
234	20250314	161800	312182426	4065	4065	4065	4065	0
235	20250314	161700	312182426	4065	4065	4065	4065	0
236	20250314	161600	312182426	4065	4065	4065	4065	0
237	20250314	161500	312182426	4065	4065	4065	4065	0
238	20250314	161400	312182426	4065	4065	4065	4065	0
239	20250314	161300	312182426	4065	4065	4065	4065	0
240	20250314	161200	312182426	4065	4065	4065	4065	0
241	20250314	161100	312182426	4065	4065	4065	4065	0
242	20250314	161000	312182426	4065	4065	4065	4065	2184
243	20250314	160900	312182426	4065	4065	4065	4065	0
244	20250314	160800	312182426	4065	4065	4065	4065	0
245	20250314	160700	312182426	4065	4065	4065	4065	0
246	20250314	160600	312182426	4065	4065	4065	4065	0
247	20250314	160500	312182426	4065	4065	4065	4065	0
248	20250314	160400	312182426	4065	4065	4065	4065	0
249	20250314	160300	312182426	4065	4065	4065	4065	0
250	20250314	160200	312182426	4065	4065	4065	4065	0
251	20250314	160100	312182426	4065	4065	4065	4065	0
252	20250314	160000	312182426	4065	4065	4065	4065	0
253	20250314	155900	312182426	4065	4065	4065	4065	0
254	20250314	155800	312182426	4065	4065	4065	4065	0
255	20250314	155700	312182426	4065	4065	4065	4065	0
256	20250314	155600	312182426	4065	4065	4065	4065	0
257	20250314	155500	312182426	4065	4065	4065	4065	0
258	20250314	155400	312182426	4065	4065	4065	4065	0
259	20250314	155300	312182426	4065	4065	4065	4065	0
260	20250314	155200	312182426	4065	4065	4065	4065	0
261	20250314	155100	312182426	4065	4065	4065	4065	0
262	20250314	155000	312182426	4065	4065	4065	4065	0
263	20250314	154900	312182426	4065	4065	4065	4065	0
264	20250314	154800	312182426	4065	4065	4065	4065	0
265	20250314	154700	312182426	4065	4065	4065	4065	0
266	20250314	154600	312182426	4065	4065	4065	4065	0
267	20250314	154500	312182426	4065	4065	4065	4065	0
268	20250314	154400	312182426	4065	4065	4065	4065	0
269	20250314	154300	312182426	4065	4065	4065	4065	0
270	20250314	154200	312182426	4065	4065	4065	4065	0
271	20250314	154100	312182426	4065	4065	4065	4065	0
272	20250314	154000	312182426	4065	4065	4065	4065	2184
273	20250314	153900	312182426	4065	4065	4065	4065	0
274	20250314	153800	312182426	4065	4065	4065	4065	0
275	20250314	153700	312182426	4065	4065	4065	4065	0
276	20250314	153600	312182426	4065	4065	4065	4065	0
277	20250314	153500	312182426	4065	4065	4065	4065	0
278	20250314	153400	312182426	4065	4065	4065	4065	0
279	20250314	153300	312182426	4065	4065	4065	4065	0
280	20250314	153200	312182426	4065	4065	4065	4065	0
281	20250314	153100	312182426	4065	4065	4065	4065	0
282	20250314	153000	312182426	4065	4065	4065	4065	2184
283	20250314	152900	303304466	4045	4045	4045	4045	0
284	20250314	152800	303304466	4045	4045	4045	4045	0
285	20250314	152700	303304466	4045	4045	4045	4045	0
286	20250314	152600	303304466	4045	4045	4045	4045	0
287	20250314	152500	303304466	4045	4045	4045	4045	0
288	20250314	152400	303304466	4045	4045	4045	4045	0
289	20250314	152300	303304466	4045	4045	4045	4045	0
290	20250314	152200	303304466	4045	4045	4045	4045	0
291	20250314	152100	303304466	4045	4045	4045	4045	0
292	20250314	152000	303304466	4045	4045	4045	4045	0
293	20250314	151900	303304466	4045	4045	4055	4045	14
294	20250314	151800	303247816	4045	4045	4045	4045	222
295	20250314	151700	302349826	4045	4045	4045	4045	0
296	20250314	151600	302349826	4045	4050	4050	4045	236
297	20250314	151500	301394076	4055	4055	4055	4055	100
298	20250314	151400	300988576	4050	4050	4055	4050	294
299	20250314	151300	299797871	4050	4050	4050	4050	7
300	20250314	151200	299769521	4045	4042	4045	4042	71
301	20250314	151100	299482329	4042	4045	4045	4042	11
302	20250314	151000	299437864	4045	4045	4045	4040	860
303	20250314	150900	295959704	4050	4050	4050	4050	208
304	20250314	150800	295117304	4050	4050	4050	4050	19
305	20250314	150700	295040354	4050	4055	4055	4050	21
306	20250314	150600	294955224	4055	4055	4055	4055	0
307	20250314	150500	294955224	4055	4055	4055	4055	1
308	20250314	150400	294951169	4050	4050	4050	4050	3
309	20250314	150300	294939019	4055	4050	4055	4045	433
310	20250314	150200	293185524	4060	4060	4060	4060	70
311	20250314	150100	292901324	4045	4055	4055	4045	2710
312	20250314	150000	281931499	4060	4060	4060	4060	10
313	20250314	145900	281890899	4060	4060	4060	4060	0
314	20250314	145800	281890899	4060	4060	4060	4060	1
315	20250314	145700	281886839	4055	4055	4055	4055	0
316	20250314	145600	281886839	4055	4055	4055	4055	19
317	20250314	145500	281809794	4060	4060	4060	4060	2
318	20250314	145400	281801674	4060	4060	4060	4060	2
319	20250314	145300	281793554	4060	4060	4060	4060	3
320	20250314	145200	281781374	4060	4060	4060	4060	0
321	20250314	145100	281781374	4060	4060	4060	4060	200
322	20250314	145000	280969374	4055	4055	4055	4055	96
323	20250314	144900	280580094	4050	4050	4050	4050	131
324	20250314	144800	280049544	4050	4050	4050	4050	0
325	20250314	144700	280049544	4050	4050	4050	4050	400
326	20250314	144600	278429544	4050	4050	4050	4050	250
327	20250314	144500	277417044	4045	4060	4060	4045	1862
328	20250314	144400	269876004	4060	4065	4065	4060	251
329	20250314	144300	268856439	4060	4060	4060	4060	104
330	20250314	144200	268434199	4060	4060	4060	4060	0
331	20250314	144100	268434199	4060	4060	4060	4060	0
332	20250314	144000	268434199	4060	4065	4065	4060	10
333	20250314	143900	268393584	4070	4070	4070	4070	0
334	20250314	143800	268393584	4070	4070	4070	4070	2
335	20250314	143700	268385444	4070	4065	4070	4065	601
336	20250314	143600	265942374	4065	4065	4065	4065	0
337	20250314	143500	265942374	4065	4065	4065	4060	255
338	20250314	143400	264906799	4065	4065	4065	4065	8
339	20250314	143300	264874279	4060	4060	4060	4060	0
340	20250314	143200	264874279	4060	4065	4065	4060	113
341	20250314	143100	264415334	4060	4060	4060	4060	0
342	20250314	143000	264415334	4060	4060	4060	4060	11
343	20250314	142900	264370674	4065	4065	4065	4065	0
344	20250314	142800	264370674	4065	4065	4065	4065	0
345	20250314	142700	264370674	4065	4065	4065	4060	33
346	20250314	142600	264236674	4060	4060	4060	4060	9
347	20250314	142500	264200134	4055	4055	4055	4055	118
348	20250314	142400	263721644	4050	4050	4050	4050	0
349	20250314	142300	263721644	4050	4060	4060	4050	500
350	20250314	142200	261696554	4060	4060	4060	4060	100
351	20250314	142100	261290554	4060	4065	4065	4055	948
352	20250314	142000	257441969	4065	4065	4065	4065	100
353	20250314	141900	257035469	4065	4065	4065	4065	100
354	20250314	141800	256628969	4065	4065	4065	4065	1
355	20250314	141700	256624904	4065	4065	4065	4065	49
356	20250314	141600	256425719	4060	4060	4060	4060	125
357	20250314	141500	255918219	4060	4060	4060	4060	500
358	20250314	141400	253888219	4060	4060	4060	4060	0
359	20250314	141300	253888219	4060	4060	4060	4060	69
360	20250314	141200	253608079	4060	4060	4060	4060	0
361	20250314	141100	253608079	4060	4060	4060	4060	43
362	20250314	141000	253433499	4060	4065	4065	4060	252
363	20250314	140900	252410124	4065	4065	4065	4065	5
364	20250314	140800	252389799	4065	4065	4065	4065	3
365	20250314	140700	252377604	4055	4055	4055	4055	0
366	20250314	140600	252377604	4055	4055	4055	4055	1
367	20250314	140500	252373549	4065	4065	4065	4065	0
368	20250314	140400	252373549	4065	4065	4065	4065	0
369	20250314	140300	252373549	4065	4060	4065	4050	1049
370	20250314	140200	248118939	4065	4065	4065	4065	3
371	20250314	140100	248106744	4065	4065	4065	4065	0
372	20250314	140000	248106744	4065	4065	4065	4065	0
373	20250314	135900	248106744	4065	4065	4065	4065	0
374	20250314	135800	248106744	4065	4065	4065	4065	50
375	20250314	135700	247903494	4065	4065	4065	4065	125
376	20250314	135600	247395369	4065	4065	4065	4065	0
377	20250314	135500	247395369	4065	4065	4065	4065	4
378	20250314	135400	247379109	4065	4065	4065	4065	0
379	20250314	135300	247379109	4065	4065	4065	4065	57
380	20250314	135200	247147404	4070	4070	4070	4070	6
381	20250314	135100	247122984	4065	4070	4070	4065	111
382	20250314	135000	246671719	4070	4070	4070	4070	4
383	20250314	134900	246655439	4070	4070	4070	4070	3
384	20250314	134800	246643229	4060	4060	4060	4060	0
385	20250314	134700	246643229	4060	4075	4075	4060	3700
386	20250314	134600	231607454	4080	4070	4080	4070	241
387	20250314	134500	230625189	4070	4070	4070	4070	1
388	20250314	134400	230621119	4065	4065	4065	4065	529
389	20250314	134300	228470734	4065	4065	4065	4065	66
390	20250314	134200	228202444	4065	4065	4065	4065	0
391	20250314	134100	228202444	4065	4065	4065	4065	243
392	20250314	134000	227214649	4065	4065	4065	4065	1
393	20250314	133900	227210584	4065	4065	4065	4065	0
394	20250314	133800	227210584	4065	4070	4070	4065	222
395	20250314	133700	226308029	4065	4065	4065	4065	0
396	20250314	133600	226308029	4065	4065	4065	4065	0
397	20250314	133500	226308029	4065	4065	4065	4065	0
398	20250314	133400	226308029	4065	4065	4065	4065	0
399	20250314	133300	226308029	4065	4065	4065	4065	0
400	20250314	133200	226308029	4065	4070	4070	4045	4516
401	20250314	133100	207995559	4070	4070	4070	4070	0
402	20250314	133000	207995559	4070	4070	4070	4070	110
403	20250314	132900	207547859	4070	4070	4070	4070	1
404	20250314	132800	207543789	4070	4070	4070	4070	0
405	20250314	132700	207543789	4070	4070	4070	4070	1
406	20250314	132600	207539719	4070	4070	4070	4070	0
407	20250314	132500	207539719	4070	4070	4070	4070	0
408	20250314	132400	207539719	4070	4070	4070	4070	0
409	20250314	132300	207539719	4070	4070	4070	4070	0
410	20250314	132200	207539719	4070	4070	4070	4070	0
411	20250314	132100	207539719	4070	4070	4070	4070	150
412	20250314	132000	206929219	4070	4065	4070	4065	102
413	20250314	131900	206514094	4065	4065	4065	4065	0
414	20250314	131800	206514094	4065	4065	4065	4065	20
415	20250314	131700	206432794	4065	4065	4065	4065	0
416	20250314	131600	206432794	4065	4065	4065	4065	127
417	20250314	131500	205916539	4050	4050	4050	4050	0
418	20250314	131400	205916539	4050	4050	4050	4050	0
419	20250314	131300	205916539	4050	4050	4050	4050	1605
420	20250314	131200	199416289	4050	4070	4070	4050	4650
421	20250314	131100	180553139	4070	4070	4070	4070	3
422	20250314	131000	180540929	4070	4070	4070	4070	85
423	20250314	130900	180194979	4065	4065	4065	4065	20
424	20250314	130800	180113679	4065	4065	4065	4065	0
425	20250314	130700	180113679	4065	4065	4065	4065	19
426	20250314	130600	180036444	4070	4070	4070	4070	0
427	20250314	130500	180036444	4070	4070	4070	4070	3
428	20250314	130400	180024234	4070	4070	4070	4070	0
429	20250314	130300	180024234	4070	4075	4075	4070	357
430	20250314	130200	178571239	4075	4070	4075	4070	67
431	20250314	130100	178298544	4075	4075	4075	4075	1
432	20250314	130000	178294469	4075	4075	4075	4075	2
433	20250314	125900	178286319	4075	4075	4075	4075	50
434	20250314	125800	178082569	4075	4075	4075	4075	0
435	20250314	125700	178082569	4075	4075	4075	4075	109
436	20250314	125600	177638394	4070	4070	4070	4070	0
437	20250314	125500	177638394	4070	4070	4070	4070	0
438	20250314	125400	177638394	4070	4070	4070	4070	89
439	20250314	125300	177276164	4070	4070	4070	4070	29
440	20250314	125200	177158134	4070	4070	4070	4070	0
441	20250314	125100	177158134	4070	4070	4070	4070	0
442	20250314	125000	177158134	4070	4070	4070	4070	185
443	20250314	124900	176405184	4075	4075	4075	4075	0
444	20250314	124800	176405184	4075	4075	4075	4075	1
445	20250314	124700	176401109	4070	4070	4070	4070	0
446	20250314	124600	176401109	4070	4070	4070	4070	0
447	20250314	124500	176401109	4070	4070	4070	4070	121
448	20250314	124400	175908639	4060	4060	4060	4060	0
449	20250314	124300	175908639	4060	4060	4060	4060	1485
450	20250314	124200	169879539	4060	4060	4060	4060	580
451	20250314	124100	167524739	4060	4060	4060	4060	0
452	20250314	124000	167524739	4060	4070	4070	4060	408
453	20250314	123900	165866259	4070	4070	4070	4070	26
454	20250314	123800	165760439	4070	4070	4070	4070	334
455	20250314	123700	164401059	4070	4070	4070	4070	0
456	20250314	123600	164401059	4070	4070	4070	4070	0
457	20250314	123500	164401059	4070	4065	4070	4065	413
458	20250314	123400	162722209	4070	4070	4070	4070	1
459	20250314	123300	162718139	4070	4070	4070	4070	2
460	20250314	123200	162709999	4070	4070	4070	4070	10
461	20250314	123100	162669299	4070	4070	4070	4070	1
462	20250314	123000	162665229	4070	4075	4075	4070	108
463	20250314	122900	162225662	4070	4070	4070	4070	0
464	20250314	122800	162225662	4070	4070	4070	4070	0
465	20250314	122700	162225662	4070	4070	4070	4070	26
466	20250314	122600	162119842	4070	4070	4070	4070	2
467	20250314	122500	162111702	4070	4070	4070	4070	255
468	20250314	122400	161073852	4070	4070	4070	4070	0
469	20250314	122300	161073852	4070	4070	4070	4070	74
470	20250314	122200	160772672	4070	4070	4070	4070	0
471	20250314	122100	160772672	4070	4065	4070	4065	23
472	20250314	122000	160679077	4070	4070	4070	4070	1
473	20250314	121900	160675007	4065	4065	4065	4065	1003
474	20250314	121800	156597812	4065	4070	4070	4065	6
475	20250314	121700	156573397	4070	4070	4070	4070	2
476	20250314	121600	156565257	4070	4070	4070	4065	125
477	20250314	121500	156056847	4070	4070	4070	4070	951
478	20250314	121400	152186277	4075	4075	4075	4075	0
479	20250314	121300	152186277	4075	4075	4075	4075	0
480	20250314	121200	152186277	4075	4075	4075	4075	1
481	20250314	121100	152182202	4075	4075	4075	4075	3
482	20250314	121000	152169977	4075	4075	4075	4075	0
483	20250314	120900	152169977	4075	4075	4075	4075	2
484	20250314	120800	152161827	4080	4075	4080	4075	315
485	20250314	120700	150877677	4080	4080	4080	4080	0
486	20250314	120600	150877677	4080	4080	4080	4080	1
487	20250314	120500	150873597	4080	4080	4080	4080	0
488	20250314	120400	150873597	4080	4080	4080	4080	1
489	20250314	120300	150869517	4075	4075	4075	4075	40
490	20250314	120200	150706517	4075	4075	4075	4075	0
491	20250314	120100	150706517	4075	4075	4075	4075	0
492	20250314	120000	150706517	4075	4075	4075	4075	1
493	20250314	115900	150702442	4075	4075	4075	4075	0
494	20250314	115800	150702442	4075	4075	4075	4075	0
495	20250314	115700	150702442	4075	4075	4075	4075	0
496	20250314	115600	150702442	4075	4075	4075	4075	0
497	20250314	115500	150702442	4075	4075	4075	4075	1
498	20250314	115400	150698367	4080	4080	4080	4080	8
499	20250314	115300	150665727	4075	4075	4075	4075	0
500	20250314	115200	150665727	4075	4075	4075	4075	0
501	20250314	115100	150665727	4075	4075	4075	4075	605
502	20250314	115000	148200352	4070	4070	4070	4070	0
503	20250314	114900	148200352	4070	4070	4070	4070	0
504	20250314	114800	148200352	4070	4070	4070	4070	0
505	20250314	114700	148200352	4070	4070	4070	4070	0
506	20250314	114600	148200352	4070	4075	4075	4070	6
507	20250314	114500	148175927	4070	4070	4070	4070	55
508	20250314	114400	147952077	4070	4070	4070	4070	1150
509	20250314	114300	143271577	4070	4070	4070	4070	108
510	20250314	114200	142832017	4070	4070	4070	4070	3719
511	20250314	114100	127695687	4070	4075	4075	4070	10
512	20250314	114000	127654947	4080	4080	4080	4080	0
513	20250314	113900	127654947	4080	4080	4080	4080	0
514	20250314	113800	127654947	4080	4080	4080	4080	0
515	20250314	113700	127654947	4080	4080	4080	4080	0
516	20250314	113600	127654947	4080	4080	4080	4080	0
517	20250314	113500	127654947	4080	4080	4080	4080	0
518	20250314	113400	127654947	4080	4080	4080	4080	0
519	20250314	113300	127654947	4080	4080	4080	4080	0
520	20250314	113200	127654947	4080	4080	4080	4080	0
521	20250314	113100	127654947	4080	4080	4080	4080	0
522	20250314	113000	127654947	4080	4080	4080	4080	39
523	20250314	112900	127495827	4085	4085	4085	4085	5
524	20250314	112800	127475402	4085	4085	4085	4085	0
525	20250314	112700	127475402	4085	4085	4085	4085	20
526	20250314	112600	127393702	4075	4075	4075	4075	225
527	20250314	112500	126476827	4075	4075	4075	4075	0
528	20250314	112400	126476827	4075	4075	4075	4075	110
529	20250314	112300	126028577	4090	4090	4090	4090	0
530	20250314	112200	126028577	4090	4090	4090	4090	0
531	20250314	112100	126028577	4090	4080	4090	4080	250
532	20250314	112000	125008567	4085	4090	4090	4085	2
533	20250314	111900	125000392	4080	4080	4080	4080	0
534	20250314	111800	125000392	4080	4080	4080	4080	0
535	20250314	111700	125000392	4080	4080	4080	4080	0
536	20250314	111600	125000392	4080	4080	4080	4080	0
537	20250314	111500	125000392	4080	4080	4080	4080	527
538	20250314	111400	122850232	4075	4075	4075	4075	40
539	20250314	111300	122687232	4080	4080	4080	4080	35
540	20250314	111200	122544432	4085	4085	4085	4085	0
541	20250314	111100	122544432	4085	4080	4085	4080	146
542	20250314	111000	121948702	4090	4090	4090	4090	0
543	20250314	110900	121948702	4090	4090	4090	4090	0
544	20250314	110800	121948702	4090	4090	4090	4090	0
545	20250314	110700	121948702	4090	4090	4090	4090	1
546	20250314	110600	121944612	4075	4075	4075	4075	0
547	20250314	110500	121944612	4075	4075	4075	4075	0
548	20250314	110400	121944612	4075	4075	4075	4075	0
549	20250314	110300	121944612	4075	4075	4075	4075	0
550	20250314	110200	121944612	4075	4075	4075	4075	0
551	20250314	110100	121944612	4075	4075	4075	4075	0
552	20250314	110000	121944612	4075	4080	4080	4075	316
553	20250314	105900	120655927	4075	4075	4075	4075	0
554	20250314	105800	120655927	4075	4075	4075	4075	0
555	20250314	105700	120655927	4075	4075	4075	4075	0
556	20250314	105600	120655927	4075	4075	4075	4075	0
557	20250314	105500	120655927	4075	4075	4075	4075	0
558	20250314	105400	120655927	4075	4075	4075	4075	0
559	20250314	105300	120655927	4075	4085	4085	4075	400
560	20250314	105200	119024107	4085	4090	4090	4085	38
561	20250314	105100	118868782	4095	4095	4095	4095	0
562	20250314	105000	118868782	4095	4095	4095	4090	202
563	20250314	104900	118042582	4100	4100	4100	4100	0
564	20250314	104800	118042582	4100	4100	4100	4100	1
565	20250314	104700	118038482	4092	4092	4092	4092	2
566	20250314	104600	118030298	4095	4095	4095	4095	18
567	20250314	104500	117956588	4100	4100	4100	4100	0
568	20250314	104400	117956588	4100	4100	4100	4100	1
569	20250314	104300	117952488	4100	4100	4100	4100	0
570	20250314	104200	117952488	4100	4100	4100	4100	0
571	20250314	104100	117952488	4100	4100	4100	4100	1
572	20250314	104000	117948388	4100	4100	4100	4100	0
573	20250314	103900	117948388	4100	4100	4100	4100	100
574	20250314	103800	117538388	4100	4100	4100	4100	0
575	20250314	103700	117538388	4100	4095	4100	4095	1000
576	20250314	103600	113438608	4095	4095	4095	4095	0
577	20250314	103500	113438608	4095	4095	4095	4095	0
578	20250314	103400	113438608	4095	4095	4095	4090	777
579	20250314	103300	110258333	4100	4100	4100	4100	2
580	20250314	103200	110250133	4100	4100	4100	4100	64
581	20250314	103100	109987733	4097	4097	4097	4097	14
582	20250314	103000	109930375	4100	4097	4100	4097	42
583	20250314	102900	109758181	4097	4097	4097	4097	0
584	20250314	102800	109758181	4097	4097	4097	4097	0
585	20250314	102700	109758181	4097	4097	4097	4097	3
586	20250314	102600	109745890	4090	4090	4090	4090	0
587	20250314	102500	109745890	4090	4100	4100	4090	678
588	20250314	102400	106969760	4100	4105	4105	4100	96
589	20250314	102300	106575725	4110	4110	4110	4110	352
590	20250314	102200	105129005	4115	4115	4115	4115	1
591	20250314	102100	105124890	4115	4115	4115	4115	0
592	20250314	102000	105124890	4115	4115	4115	4115	151
593	20250314	101900	104503525	4120	4120	4120	4120	0
594	20250314	101800	104503525	4120	4120	4120	4120	28
595	20250314	101700	104388165	4115	4115	4115	4115	200
596	20250314	101600	103565165	4115	4125	4125	4115	318
597	20250314	101500	102254385	4130	4125	4130	4125	30
598	20250314	101400	102130500	4130	4130	4130	4130	42
599	20250314	101300	101957040	4130	4130	4130	4130	37
600	20250314	101200	101804230	4130	4130	4130	4130	0
601	20250314	101100	101804230	4130	4130	4130	4130	2
602	20250314	101000	101795970	4130	4130	4130	4130	0
603	20250314	100900	101795970	4130	4130	4130	4130	66
604	20250314	100800	101523390	4130	4130	4130	4130	10
605	20250314	100700	101482090	4130	4130	4130	4130	71
606	20250314	100600	101188860	4130	4120	4130	4120	6
607	20250314	100500	101164130	4130	4120	4130	4120	903
608	20250314	100400	97443760	4110	4115	4115	4110	288
609	20250314	100300	96260025	4115	4130	4130	4110	2249
610	20250314	100200	87004550	4135	4135	4135	4135	0
611	20250314	100100	87004550	4135	4135	4135	4135	0
612	20250314	100000	87004550	4135	4135	4135	4135	1
613	20250314	095900	87000415	4135	4135	4135	4135	208
614	20250314	095800	86140335	4135	4135	4135	4135	225
615	20250314	095700	85209960	4135	4135	4135	4135	519
616	20250314	095600	83063895	4130	4130	4130	4130	23
617	20250314	095500	82968905	4130	4140	4140	4130	39
618	20250314	095400	82807690	4145	4135	4145	4135	188
619	20250314	095300	82030270	4135	4135	4135	4135	1
620	20250314	095200	82026135	4130	4130	4130	4130	819
621	20250314	095100	78643665	4120	4120	4120	4120	0
622	20250314	095000	78643665	4120	4125	4125	4120	500
623	20250314	094900	76582330	4120	4125	4125	4120	437
624	20250314	094800	74780205	4120	4115	4120	4115	1124
625	20250314	094700	70152170	4115	4115	4115	4115	2
626	20250314	094600	70143940	4110	4110	4110	4110	17
627	20250314	094500	70074070	4095	4105	4115	4095	1321
628	20250314	094400	64662155	4095	4110	4110	4095	691
629	20250314	094300	61827575	4110	4110	4110	4110	7
630	20250314	094200	61798805	4110	4110	4110	4110	3
631	20250314	094100	61786475	4110	4115	4115	4110	15
632	20250314	094000	61724820	4115	4115	4115	4115	0
633	20250314	093900	61724820	4115	4115	4115	4115	16
634	20250314	093800	61658980	4115	4115	4115	4115	0
635	20250314	093700	61658980	4115	4115	4115	4115	0
636	20250314	093600	61658980	4115	4115	4115	4115	200
637	20250314	093500	60835980	4130	4120	4130	4120	58
638	20250314	093400	60596740	4115	4115	4115	4115	2
639	20250314	093300	60588510	4130	4130	4130	4130	0
640	20250314	093200	60588510	4130	4120	4130	4120	11
641	20250314	093100	60543180	4120	4120	4120	4120	69
642	20250314	093000	60258900	4110	4090	4110	4090	4728
643	20250314	092900	40893280	4090	4080	4090	4075	1512
644	20250314	092800	34725490	4080	4080	4080	4080	1
645	20250314	092700	34721410	4075	4075	4075	4075	56
646	20250314	092600	34493210	4075	4075	4075	4075	1
647	20250314	092500	34489135	4080	4080	4080	4080	201
648	20250314	092400	33669055	4090	4090	4090	4090	0
649	20250314	092300	33669055	4090	4095	4100	4090	659
650	20250314	092200	30970870	4100	4100	4100	4100	20
651	20250314	092100	30888870	4100	4100	4100	4095	303
652	20250314	092000	29648020	4100	4095	4100	4095	241
653	20250314	091900	28661115	4095	4090	4095	4090	17
654	20250314	091800	28591580	4090	4090	4090	4090	53
655	20250314	091700	28374810	4080	4080	4080	4080	350
656	20250314	091600	26946810	4080	4075	4080	4075	462
657	20250314	091500	25063610	4070	4075	4075	4070	35
658	20250314	091400	24921125	4065	4065	4065	4065	0
659	20250314	091300	24921125	4065	4065	4075	4065	1524
660	20250314	091200	18716760	4050	4060	4065	4050	3261
661	20250314	091100	5504725	4055	4055	4055	4055	0
662	20250314	091000	5504725	4055	4065	4065	4055	205
663	20250314	090900	4672225	4065	4065	4070	4065	592
664	20250314	090800	2264480	4065	4065	4065	4065	0
665	20250314	090700	2264480	4065	4065	4065	4065	0
666	20250314	090600	2264480	4065	4070	4070	4065	65
667	20250314	090500	2000190	4070	4070	4070	4070	171
668	20250314	090400	1304220	4070	4075	4075	4070	13
669	20250314	090300	1251285	4080	4080	4080	4080	51
670	20250314	090200	1043205	4080	4080	4080	4080	1
671	20250314	090100	1039125	4075	4075	4075	4075	0
672	20250314	090000	1039125	4075	4075	4075	4075	255