KissMeData/306040/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	211700	110392900	4645	4645	4645	4645	708
3	20250314	211600	110392900	4645	4645	4645	4645	0
4	20250314	211500	110392900	4645	4645	4645	4645	0
5	20250314	211400	110392900	4645	4645	4645	4645	0
6	20250314	211300	110392900	4645	4645	4645	4645	0
7	20250314	211200	110392900	4645	4645	4645	4645	0
8	20250314	211100	110392900	4645	4645	4645	4645	0
9	20250314	211000	110392900	4645	4645	4645	4645	0
10	20250314	210900	110392900	4645	4645	4645	4645	0
11	20250314	210800	110392900	4645	4645	4645	4645	0
12	20250314	210700	110392900	4645	4645	4645	4645	0
13	20250314	210600	110392900	4645	4645	4645	4645	0
14	20250314	210500	110392900	4645	4645	4645	4645	0
15	20250314	210400	110392900	4645	4645	4645	4645	0
16	20250314	210300	110392900	4645	4645	4645	4645	0
17	20250314	210200	110392900	4645	4645	4645	4645	0
18	20250314	210100	110392900	4645	4645	4645	4645	0
19	20250314	210000	110392900	4645	4645	4645	4645	0
20	20250314	205900	110392900	4645	4645	4645	4645	0
21	20250314	205800	110392900	4645	4645	4645	4645	0
22	20250314	205700	110392900	4645	4645	4645	4645	0
23	20250314	205600	110392900	4645	4645	4645	4645	0
24	20250314	205500	110392900	4645	4645	4645	4645	0
25	20250314	205400	110392900	4645	4645	4645	4645	0
26	20250314	205300	110392900	4645	4645	4645	4645	0
27	20250314	205200	110392900	4645	4645	4645	4645	0
28	20250314	205100	110392900	4645	4645	4645	4645	0
29	20250314	205000	110392900	4645	4645	4645	4645	0
30	20250314	204900	110392900	4645	4645	4645	4645	0
31	20250314	204800	110392900	4645	4645	4645	4645	0
32	20250314	204700	110392900	4645	4645	4645	4645	708
33	20250314	204600	110392900	4645	4645	4645	4645	0
34	20250314	204500	110392900	4645	4645	4645	4645	0
35	20250314	204400	110392900	4645	4645	4645	4645	0
36	20250314	204300	110392900	4645	4645	4645	4645	0
37	20250314	204200	110392900	4645	4645	4645	4645	0
38	20250314	204100	110392900	4645	4645	4645	4645	0
39	20250314	204000	110392900	4645	4645	4645	4645	0
40	20250314	203900	110392900	4645	4645	4645	4645	0
41	20250314	203800	110392900	4645	4645	4645	4645	0
42	20250314	203700	110392900	4645	4645	4645	4645	0
43	20250314	203600	110392900	4645	4645	4645	4645	0
44	20250314	203500	110392900	4645	4645	4645	4645	0
45	20250314	203400	110392900	4645	4645	4645	4645	0
46	20250314	203300	110392900	4645	4645	4645	4645	0
47	20250314	203200	110392900	4645	4645	4645	4645	0
48	20250314	203100	110392900	4645	4645	4645	4645	0
49	20250314	203000	110392900	4645	4645	4645	4645	0
50	20250314	202900	110392900	4645	4645	4645	4645	0
51	20250314	202800	110392900	4645	4645	4645	4645	0
52	20250314	202700	110392900	4645	4645	4645	4645	0
53	20250314	202600	110392900	4645	4645	4645	4645	0
54	20250314	202500	110392900	4645	4645	4645	4645	0
55	20250314	202400	110392900	4645	4645	4645	4645	0
56	20250314	202300	110392900	4645	4645	4645	4645	0
57	20250314	202200	110392900	4645	4645	4645	4645	0
58	20250314	202100	110392900	4645	4645	4645	4645	0
59	20250314	202000	110392900	4645	4645	4645	4645	0
60	20250314	201900	110392900	4645	4645	4645	4645	0
61	20250314	201800	110392900	4645	4645	4645	4645	0
62	20250314	201700	110392900	4645	4645	4645	4645	708
63	20250314	201600	110392900	4645	4645	4645	4645	0
64	20250314	201500	110392900	4645	4645	4645	4645	0
65	20250314	201400	110392900	4645	4645	4645	4645	0
66	20250314	201300	110392900	4645	4645	4645	4645	0
67	20250314	201200	110392900	4645	4645	4645	4645	0
68	20250314	201100	110392900	4645	4645	4645	4645	0
69	20250314	201000	110392900	4645	4645	4645	4645	0
70	20250314	200900	110392900	4645	4645	4645	4645	0
71	20250314	200800	110392900	4645	4645	4645	4645	0
72	20250314	200700	110392900	4645	4645	4645	4645	0
73	20250314	200600	110392900	4645	4645	4645	4645	0
74	20250314	200500	110392900	4645	4645	4645	4645	0
75	20250314	200400	110392900	4645	4645	4645	4645	0
76	20250314	200300	110392900	4645	4645	4645	4645	0
77	20250314	200200	110392900	4645	4645	4645	4645	0
78	20250314	200100	110392900	4645	4645	4645	4645	0
79	20250314	200000	110392900	4645	4645	4645	4645	0
80	20250314	195900	110392900	4645	4645	4645	4645	0
81	20250314	195800	110392900	4645	4645	4645	4645	0
82	20250314	195700	110392900	4645	4645	4645	4645	0
83	20250314	195600	110392900	4645	4645	4645	4645	0
84	20250314	195500	110392900	4645	4645	4645	4645	0
85	20250314	195400	110392900	4645	4645	4645	4645	0
86	20250314	195300	110392900	4645	4645	4645	4645	0
87	20250314	195200	110392900	4645	4645	4645	4645	0
88	20250314	195100	110392900	4645	4645	4645	4645	0
89	20250314	195000	110392900	4645	4645	4645	4645	0
90	20250314	194900	110392900	4645	4645	4645	4645	0
91	20250314	194800	110392900	4645	4645	4645	4645	0
92	20250314	194700	110392900	4645	4645	4645	4645	708
93	20250314	194600	110392900	4645	4645	4645	4645	0
94	20250314	194500	110392900	4645	4645	4645	4645	0
95	20250314	194400	110392900	4645	4645	4645	4645	0
96	20250314	194300	110392900	4645	4645	4645	4645	0
97	20250314	194200	110392900	4645	4645	4645	4645	0
98	20250314	194100	110392900	4645	4645	4645	4645	0
99	20250314	194000	110392900	4645	4645	4645	4645	0
100	20250314	193900	110392900	4645	4645	4645	4645	0
101	20250314	193800	110392900	4645	4645	4645	4645	0
102	20250314	193700	110392900	4645	4645	4645	4645	0
103	20250314	193600	110392900	4645	4645	4645	4645	0
104	20250314	193500	110392900	4645	4645	4645	4645	0
105	20250314	193400	110392900	4645	4645	4645	4645	0
106	20250314	193300	110392900	4645	4645	4645	4645	0
107	20250314	193200	110392900	4645	4645	4645	4645	0
108	20250314	193100	110392900	4645	4645	4645	4645	0
109	20250314	193000	110392900	4645	4645	4645	4645	0
110	20250314	192900	110392900	4645	4645	4645	4645	0
111	20250314	192800	110392900	4645	4645	4645	4645	0
112	20250314	192700	110392900	4645	4645	4645	4645	0
113	20250314	192600	110392900	4645	4645	4645	4645	0
114	20250314	192500	110392900	4645	4645	4645	4645	0
115	20250314	192400	110392900	4645	4645	4645	4645	0
116	20250314	192300	110392900	4645	4645	4645	4645	0
117	20250314	192200	110392900	4645	4645	4645	4645	0
118	20250314	192100	110392900	4645	4645	4645	4645	0
119	20250314	192000	110392900	4645	4645	4645	4645	0
120	20250314	191900	110392900	4645	4645	4645	4645	0
121	20250314	191800	110392900	4645	4645	4645	4645	0
122	20250314	191700	110392900	4645	4645	4645	4645	708
123	20250314	191600	110392900	4645	4645	4645	4645	0
124	20250314	191500	110392900	4645	4645	4645	4645	0
125	20250314	191400	110392900	4645	4645	4645	4645	0
126	20250314	191300	110392900	4645	4645	4645	4645	0
127	20250314	191200	110392900	4645	4645	4645	4645	0
128	20250314	191100	110392900	4645	4645	4645	4645	0
129	20250314	191000	110392900	4645	4645	4645	4645	0
130	20250314	190900	110392900	4645	4645	4645	4645	0
131	20250314	190800	110392900	4645	4645	4645	4645	0
132	20250314	190700	110392900	4645	4645	4645	4645	0
133	20250314	190600	110392900	4645	4645	4645	4645	0
134	20250314	190500	110392900	4645	4645	4645	4645	0
135	20250314	190400	110392900	4645	4645	4645	4645	0
136	20250314	190300	110392900	4645	4645	4645	4645	0
137	20250314	190200	110392900	4645	4645	4645	4645	0
138	20250314	190100	110392900	4645	4645	4645	4645	0
139	20250314	190000	110392900	4645	4645	4645	4645	0
140	20250314	185900	110392900	4645	4645	4645	4645	0
141	20250314	185800	110392900	4645	4645	4645	4645	0
142	20250314	185700	110392900	4645	4645	4645	4645	0
143	20250314	185600	110392900	4645	4645	4645	4645	0
144	20250314	185500	110392900	4645	4645	4645	4645	0
145	20250314	185400	110392900	4645	4645	4645	4645	0
146	20250314	185300	110392900	4645	4645	4645	4645	0
147	20250314	185200	110392900	4645	4645	4645	4645	0
148	20250314	185100	110392900	4645	4645	4645	4645	0
149	20250314	185000	110392900	4645	4645	4645	4645	0
150	20250314	184900	110392900	4645	4645	4645	4645	0
151	20250314	184800	110392900	4645	4645	4645	4645	0
152	20250314	184700	110392900	4645	4645	4645	4645	708
153	20250314	184600	110392900	4645	4645	4645	4645	0
154	20250314	184500	110392900	4645	4645	4645	4645	0
155	20250314	184400	110392900	4645	4645	4645	4645	0
156	20250314	184300	110392900	4645	4645	4645	4645	0
157	20250314	184200	110392900	4645	4645	4645	4645	0
158	20250314	184100	110392900	4645	4645	4645	4645	0
159	20250314	184000	110392900	4645	4645	4645	4645	0
160	20250314	183900	110392900	4645	4645	4645	4645	0
161	20250314	183800	110392900	4645	4645	4645	4645	0
162	20250314	183700	110392900	4645	4645	4645	4645	0
163	20250314	183600	110392900	4645	4645	4645	4645	0
164	20250314	183500	110392900	4645	4645	4645	4645	0
165	20250314	183400	110392900	4645	4645	4645	4645	0
166	20250314	183300	110392900	4645	4645	4645	4645	0
167	20250314	183200	110392900	4645	4645	4645	4645	0
168	20250314	183100	110392900	4645	4645	4645	4645	0
169	20250314	183000	110392900	4645	4645	4645	4645	0
170	20250314	182900	110392900	4645	4645	4645	4645	0
171	20250314	182800	110392900	4645	4645	4645	4645	0
172	20250314	182700	110392900	4645	4645	4645	4645	0
173	20250314	182600	110392900	4645	4645	4645	4645	0
174	20250314	182500	110392900	4645	4645	4645	4645	0
175	20250314	182400	110392900	4645	4645	4645	4645	0
176	20250314	182300	110392900	4645	4645	4645	4645	0
177	20250314	182200	110392900	4645	4645	4645	4645	0
178	20250314	182100	110392900	4645	4645	4645	4645	0
179	20250314	182000	110392900	4645	4645	4645	4645	0
180	20250314	181900	110392900	4645	4645	4645	4645	0
181	20250314	181800	110392900	4645	4645	4645	4645	0
182	20250314	181700	110392900	4645	4645	4645	4645	708
183	20250314	181600	110392900	4645	4645	4645	4645	0
184	20250314	181500	110392900	4645	4645	4645	4645	0
185	20250314	181400	110392900	4645	4645	4645	4645	0
186	20250314	181300	110392900	4645	4645	4645	4645	0
187	20250314	181200	110392900	4645	4645	4645	4645	0
188	20250314	181100	110392900	4645	4645	4645	4645	0
189	20250314	181000	110392900	4645	4645	4645	4645	0
190	20250314	180900	110392900	4645	4645	4645	4645	0
191	20250314	180800	110392900	4645	4645	4645	4645	0
192	20250314	180700	110392900	4645	4645	4645	4645	0
193	20250314	180600	110392900	4645	4645	4645	4645	0
194	20250314	180500	110392900	4645	4645	4645	4645	0
195	20250314	180400	110392900	4645	4645	4645	4645	0
196	20250314	180300	110392900	4645	4645	4645	4645	0
197	20250314	180200	110392900	4645	4645	4645	4645	0
198	20250314	180100	110392900	4645	4645	4645	4645	0
199	20250314	180000	110392900	4645	4645	4645	4645	0
200	20250314	175900	110392900	4645	4645	4645	4645	0
201	20250314	175800	110392900	4645	4645	4645	4645	0
202	20250314	175700	110392900	4645	4645	4645	4645	0
203	20250314	175600	110392900	4645	4645	4645	4645	0
204	20250314	175500	110392900	4645	4645	4645	4645	0
205	20250314	175400	110392900	4645	4645	4645	4645	0
206	20250314	175300	110392900	4645	4645	4645	4645	0
207	20250314	175200	110392900	4645	4645	4645	4645	0
208	20250314	175100	110392900	4645	4645	4645	4645	0
209	20250314	175000	110392900	4645	4645	4645	4645	0
210	20250314	174900	110392900	4645	4645	4645	4645	0
211	20250314	174800	110392900	4645	4645	4645	4645	0
212	20250314	174700	110392900	4645	4645	4645	4645	708
213	20250314	174600	110392900	4645	4645	4645	4645	0
214	20250314	174500	110392900	4645	4645	4645	4645	0
215	20250314	174400	110392900	4645	4645	4645	4645	0
216	20250314	174300	110392900	4645	4645	4645	4645	0
217	20250314	174200	110392900	4645	4645	4645	4645	0
218	20250314	174100	110392900	4645	4645	4645	4645	0
219	20250314	174000	110392900	4645	4645	4645	4645	0
220	20250314	173900	110392900	4645	4645	4645	4645	0
221	20250314	173800	110392900	4645	4645	4645	4645	0
222	20250314	173700	110392900	4645	4645	4645	4645	0
223	20250314	173600	110392900	4645	4645	4645	4645	0
224	20250314	173500	110392900	4645	4645	4645	4645	0
225	20250314	173400	110392900	4645	4645	4645	4645	0
226	20250314	173300	110392900	4645	4645	4645	4645	0
227	20250314	173200	110392900	4645	4645	4645	4645	0
228	20250314	173100	110392900	4645	4645	4645	4645	0
229	20250314	173000	110392900	4645	4645	4645	4645	0
230	20250314	172900	110392900	4645	4645	4645	4645	0
231	20250314	172800	110392900	4645	4645	4645	4645	0
232	20250314	172700	110392900	4645	4645	4645	4645	0
233	20250314	172600	110392900	4645	4645	4645	4645	0
234	20250314	172500	110392900	4645	4645	4645	4645	0
235	20250314	172400	110392900	4645	4645	4645	4645	0
236	20250314	172300	110392900	4645	4645	4645	4645	0
237	20250314	172200	110392900	4645	4645	4645	4645	0
238	20250314	172100	110392900	4645	4645	4645	4645	0
239	20250314	172000	110392900	4645	4645	4645	4645	0
240	20250314	171900	110392900	4645	4645	4645	4645	0
241	20250314	171800	110392900	4645	4645	4645	4645	0
242	20250314	171700	110392900	4645	4645	4645	4645	708
243	20250314	171600	110392900	4645	4645	4645	4645	0
244	20250314	171500	110392900	4645	4645	4645	4645	0
245	20250314	171400	110392900	4645	4645	4645	4645	0
246	20250314	171300	110392900	4645	4645	4645	4645	0
247	20250314	171200	110392900	4645	4645	4645	4645	0
248	20250314	171100	110392900	4645	4645	4645	4645	0
249	20250314	171000	110392900	4645	4645	4645	4645	0
250	20250314	170900	110392900	4645	4645	4645	4645	0
251	20250314	170800	110392900	4645	4645	4645	4645	0
252	20250314	170700	110392900	4645	4645	4645	4645	0
253	20250314	170600	110392900	4645	4645	4645	4645	0
254	20250314	170500	110392900	4645	4645	4645	4645	0
255	20250314	170400	110392900	4645	4645	4645	4645	0
256	20250314	170300	110392900	4645	4645	4645	4645	0
257	20250314	170200	110392900	4645	4645	4645	4645	0
258	20250314	170100	110392900	4645	4645	4645	4645	0
259	20250314	170000	110392900	4645	4645	4645	4645	0
260	20250314	165900	110392900	4645	4645	4645	4645	0
261	20250314	165800	110392900	4645	4645	4645	4645	0
262	20250314	165700	110392900	4645	4645	4645	4645	0
263	20250314	165600	110392900	4645	4645	4645	4645	0
264	20250314	165500	110392900	4645	4645	4645	4645	0
265	20250314	165400	110392900	4645	4645	4645	4645	0
266	20250314	165300	110392900	4645	4645	4645	4645	0
267	20250314	165200	110392900	4645	4645	4645	4645	0
268	20250314	165100	110392900	4645	4645	4645	4645	0
269	20250314	165000	110392900	4645	4645	4645	4645	0
270	20250314	164900	110392900	4645	4645	4645	4645	0
271	20250314	164800	110392900	4645	4645	4645	4645	0
272	20250314	164700	110392900	4645	4645	4645	4645	708
273	20250314	164600	110392900	4645	4645	4645	4645	0
274	20250314	164500	110392900	4645	4645	4645	4645	0
275	20250314	164400	110392900	4645	4645	4645	4645	0
276	20250314	164300	110392900	4645	4645	4645	4645	0
277	20250314	164200	110392900	4645	4645	4645	4645	0
278	20250314	164100	110392900	4645	4645	4645	4645	0
279	20250314	164000	110392900	4645	4645	4645	4645	0
280	20250314	163900	110392900	4645	4645	4645	4645	0
281	20250314	163800	110392900	4645	4645	4645	4645	0
282	20250314	163700	110392900	4645	4645	4645	4645	0
283	20250314	163600	110392900	4645	4645	4645	4645	0
284	20250314	163500	110392900	4645	4645	4645	4645	0
285	20250314	163400	110392900	4645	4645	4645	4645	0
286	20250314	163300	110392900	4645	4645	4645	4645	0
287	20250314	163200	110392900	4645	4645	4645	4645	0
288	20250314	163100	110392900	4645	4645	4645	4645	0
289	20250314	163000	110392900	4645	4645	4645	4645	0
290	20250314	162900	110392900	4645	4645	4645	4645	0
291	20250314	162800	110392900	4645	4645	4645	4645	0
292	20250314	162700	110392900	4645	4645	4645	4645	0
293	20250314	162600	110392900	4645	4645	4645	4645	0
294	20250314	162500	110392900	4645	4645	4645	4645	0
295	20250314	162400	110392900	4645	4645	4645	4645	0
296	20250314	162300	110392900	4645	4645	4645	4645	0
297	20250314	162200	110392900	4645	4645	4645	4645	0
298	20250314	162100	110392900	4645	4645	4645	4645	0
299	20250314	162000	110392900	4645	4645	4645	4645	0
300	20250314	161900	110392900	4645	4645	4645	4645	0
301	20250314	161800	110392900	4645	4645	4645	4645	0
302	20250314	161700	110392900	4645	4645	4645	4645	708
303	20250314	161600	110392900	4645	4645	4645	4645	0
304	20250314	161500	110392900	4645	4645	4645	4645	0
305	20250314	161400	110392900	4645	4645	4645	4645	0
306	20250314	161300	110392900	4645	4645	4645	4645	0
307	20250314	161200	110392900	4645	4645	4645	4645	0
308	20250314	161100	110392900	4645	4645	4645	4645	0
309	20250314	161000	110392900	4645	4645	4645	4645	0
310	20250314	160900	110392900	4645	4645	4645	4645	0
311	20250314	160800	110392900	4645	4645	4645	4645	0
312	20250314	160700	110392900	4645	4645	4645	4645	0
313	20250314	160600	110392900	4645	4645	4645	4645	0
314	20250314	160500	110392900	4645	4645	4645	4645	0
315	20250314	160400	110392900	4645	4645	4645	4645	0
316	20250314	160300	110392900	4645	4645	4645	4645	0
317	20250314	160200	110392900	4645	4645	4645	4645	0
318	20250314	160100	110392900	4645	4645	4645	4645	0
319	20250314	160000	110392900	4645	4645	4645	4645	0
320	20250314	155900	110392900	4645	4645	4645	4645	0
321	20250314	155800	110392900	4645	4645	4645	4645	0
322	20250314	155700	110392900	4645	4645	4645	4645	0
323	20250314	155600	110392900	4645	4645	4645	4645	0
324	20250314	155500	110392900	4645	4645	4645	4645	0
325	20250314	155400	110392900	4645	4645	4645	4645	0
326	20250314	155300	110392900	4645	4645	4645	4645	0
327	20250314	155200	110392900	4645	4645	4645	4645	0
328	20250314	155100	110392900	4645	4645	4645	4645	0
329	20250314	155000	110392900	4645	4645	4645	4645	0
330	20250314	154900	110392900	4645	4645	4645	4645	0
331	20250314	154800	110392900	4645	4645	4645	4645	0
332	20250314	154700	110392900	4645	4645	4645	4645	708
333	20250314	154600	110392900	4645	4645	4645	4645	0
334	20250314	154500	110392900	4645	4645	4645	4645	0
335	20250314	154400	110392900	4645	4645	4645	4645	0
336	20250314	154300	110392900	4645	4645	4645	4645	0
337	20250314	154200	110392900	4645	4645	4645	4645	0
338	20250314	154100	110392900	4645	4645	4645	4645	0
339	20250314	154000	110392900	4645	4645	4645	4645	0
340	20250314	153900	110392900	4645	4645	4645	4645	0
341	20250314	153800	110392900	4645	4645	4645	4645	0
342	20250314	153700	110392900	4645	4645	4645	4645	0
343	20250314	153600	110392900	4645	4645	4645	4645	0
344	20250314	153500	110392900	4645	4645	4645	4645	0
345	20250314	153400	110392900	4645	4645	4645	4645	0
346	20250314	153300	110392900	4645	4645	4645	4645	0
347	20250314	153200	110392900	4645	4645	4645	4645	0
348	20250314	153100	110392900	4645	4645	4645	4645	0
349	20250314	153000	110392900	4645	4645	4645	4645	708
350	20250314	152900	107104240	4690	4690	4690	4690	0
351	20250314	152800	107104240	4690	4690	4690	4690	0
352	20250314	152700	107104240	4690	4690	4690	4690	0
353	20250314	152600	107104240	4690	4690	4690	4690	0
354	20250314	152500	107104240	4690	4690	4690	4690	0
355	20250314	152400	107104240	4690	4690	4690	4690	0
356	20250314	152300	107104240	4690	4690	4690	4690	0
357	20250314	152200	107104240	4690	4690	4690	4690	0
358	20250314	152100	107104240	4690	4690	4690	4690	0
359	20250314	152000	107104240	4690	4690	4690	4690	0
360	20250314	151900	107104240	4690	4585	4690	4585	1407
361	20250314	151800	100591560	4590	4555	4590	4555	1035
362	20250314	151700	95858620	4565	4565	4565	4565	0
363	20250314	151600	95858620	4565	4560	4565	4560	79
364	20250314	151500	95498360	4560	4560	4560	4560	125
365	20250314	151400	94928360	4565	4565	4565	4565	0
366	20250314	151300	94928360	4565	4565	4565	4565	0
367	20250314	151200	94928360	4565	4565	4565	4565	0
368	20250314	151100	94928360	4565	4565	4565	4565	0
369	20250314	151000	94928360	4565	4565	4565	4565	86
370	20250314	150900	94535770	4575	4570	4575	4570	537
371	20250314	150800	92081080	4580	4580	4580	4580	0
372	20250314	150700	92081080	4580	4580	4580	4580	0
373	20250314	150600	92081080	4580	4580	4580	4580	0
374	20250314	150500	92081080	4580	4580	4580	4580	0
375	20250314	150400	92081080	4580	4580	4580	4580	0
376	20250314	150300	92081080	4580	4590	4590	4580	73
377	20250314	150200	91746340	4590	4590	4590	4590	244
378	20250314	150100	90626380	4620	4620	4620	4620	0
379	20250314	150000	90626380	4620	4620	4620	4620	0
380	20250314	145900	90626380	4620	4620	4620	4620	14
381	20250314	145800	90561700	4620	4620	4620	4620	55
382	20250314	145700	90307600	4595	4595	4595	4595	0
383	20250314	145600	90307600	4595	4595	4595	4595	0
384	20250314	145500	90307600	4595	4595	4595	4595	0
385	20250314	145400	90307600	4595	4595	4595	4595	0
386	20250314	145300	90307600	4595	4595	4595	4595	0
387	20250314	145200	90307600	4595	4595	4595	4595	211
388	20250314	145100	89338055	4600	4600	4600	4600	0
389	20250314	145000	89338055	4600	4600	4600	4600	0
390	20250314	144900	89338055	4600	4600	4600	4600	5
391	20250314	144800	89315055	4595	4595	4595	4595	45
392	20250314	144700	89108280	4645	4630	4645	4630	75
393	20250314	144600	88760745	4630	4595	4630	4595	258
394	20250314	144500	87574980	4595	4595	4595	4595	15
395	20250314	144400	87506055	4595	4595	4595	4595	0
396	20250314	144300	87506055	4595	4595	4595	4595	0
397	20250314	144200	87506055	4595	4595	4595	4595	0
398	20250314	144100	87506055	4595	4585	4595	4585	230
399	20250314	144000	86450970	4570	4570	4570	4570	0
400	20250314	143900	86450970	4570	4570	4570	4570	0
401	20250314	143800	86450970	4570	4570	4570	4570	500
402	20250314	143700	84165970	4585	4570	4585	4570	540
403	20250314	143600	81697570	4585	4570	4585	4570	310
404	20250314	143500	80280495	4570	4555	4585	4555	518
405	20250314	143400	77920690	4585	4560	4585	4560	502
406	20250314	143300	75631520	4585	4565	4585	4560	1036
407	20250314	143200	70903425	4565	4570	4570	4565	700
408	20250314	143100	67707475	4585	4585	4585	4585	0
409	20250314	143000	67707475	4585	4585	4585	4585	0
410	20250314	142900	67707475	4585	4585	4585	4585	0
411	20250314	142800	67707475	4585	4585	4585	4585	0
412	20250314	142700	67707475	4585	4585	4585	4585	0
413	20250314	142600	67707475	4585	4585	4585	4585	0
414	20250314	142500	67707475	4585	4585	4585	4585	0
415	20250314	142400	67707475	4585	4585	4585	4585	0
416	20250314	142300	67707475	4585	4585	4585	4585	0
417	20250314	142200	67707475	4585	4585	4585	4585	0
418	20250314	142100	67707475	4585	4585	4585	4585	0
419	20250314	142000	67707475	4585	4585	4585	4585	0
420	20250314	141900	67707475	4585	4585	4585	4585	0
421	20250314	141800	67707475	4585	4585	4585	4585	0
422	20250314	141700	67707475	4585	4585	4585	4585	0
423	20250314	141600	67707475	4585	4585	4585	4585	0
424	20250314	141500	67707475	4585	4585	4585	4585	0
425	20250314	141400	67707475	4585	4585	4585	4585	100
426	20250314	141300	67248975	4590	4590	4590	4590	0
427	20250314	141200	67248975	4590	4590	4590	4590	0
428	20250314	141100	67248975	4590	4590	4590	4590	0
429	20250314	141000	67248975	4590	4590	4590	4590	0
430	20250314	140900	67248975	4590	4590	4590	4590	0
431	20250314	140800	67248975	4590	4590	4590	4590	0
432	20250314	140700	67248975	4590	4570	4590	4570	176
433	20250314	140600	66444595	4560	4570	4570	4560	216
434	20250314	140500	65458890	4580	4580	4580	4580	0
435	20250314	140400	65458890	4580	4580	4580	4580	0
436	20250314	140300	65458890	4580	4580	4580	4580	5
437	20250314	140200	65435990	4575	4575	4590	4575	57
438	20250314	140100	65174990	4575	4565	4575	4565	188
439	20250314	140000	64316660	4560	4560	4560	4560	0
440	20250314	135900	64316660	4560	4560	4560	4560	975
441	20250314	135800	59870660	4560	4560	4560	4560	1095
442	20250314	135700	54877460	4560	4565	4565	4560	193
443	20250314	135600	53997230	4570	4570	4570	4570	324
444	20250314	135500	52516550	4575	4575	4575	4575	0
445	20250314	135400	52516550	4575	4575	4575	4575	0
446	20250314	135300	52516550	4575	4575	4575	4575	0
447	20250314	135200	52516550	4575	4575	4575	4575	0
448	20250314	135100	52516550	4575	4575	4575	4575	0
449	20250314	135000	52516550	4575	4575	4575	4575	0
450	20250314	134900	52516550	4575	4575	4575	4575	65
451	20250314	134800	52219175	4570	4570	4570	4570	65
452	20250314	134700	51922125	4590	4590	4590	4590	0
453	20250314	134600	51922125	4590	4590	4590	4590	0
454	20250314	134500	51922125	4590	4590	4590	4590	0
455	20250314	134400	51922125	4590	4590	4590	4590	0
456	20250314	134300	51922125	4590	4590	4590	4590	0
457	20250314	134200	51922125	4590	4590	4590	4590	0
458	20250314	134100	51922125	4590	4590	4590	4590	200
459	20250314	134000	51004125	4590	4590	4590	4590	0
460	20250314	133900	51004125	4590	4590	4590	4590	0
461	20250314	133800	51004125	4590	4590	4590	4590	3
462	20250314	133700	50990355	4590	4580	4590	4580	5
463	20250314	133600	50967425	4570	4570	4570	4570	10
464	20250314	133500	50921725	4570	4570	4570	4570	10
465	20250314	133400	50876025	4570	4570	4570	4570	0
466	20250314	133300	50876025	4570	4570	4570	4570	0
467	20250314	133200	50876025	4570	4570	4570	4570	0
468	20250314	133100	50876025	4570	4570	4570	4570	0
469	20250314	133000	50876025	4570	4570	4570	4570	0
470	20250314	132900	50876025	4570	4570	4570	4570	2
471	20250314	132800	50866885	4575	4570	4575	4570	264
472	20250314	132700	49659095	4600	4600	4600	4600	176
473	20250314	132600	48849495	4600	4600	4600	4600	2
474	20250314	132500	48840295	4575	4575	4575	4575	95
475	20250314	132400	48405670	4570	4570	4570	4570	0
476	20250314	132300	48405670	4570	4570	4570	4570	0
477	20250314	132200	48405670	4570	4570	4570	4570	0
478	20250314	132100	48405670	4570	4570	4570	4570	187
479	20250314	132000	47551080	4570	4570	4570	4570	231
480	20250314	131900	46495410	4565	4575	4575	4565	236
481	20250314	131800	45418020	4575	4570	4575	4570	320
482	20250314	131700	43955615	4570	4570	4570	4570	0
483	20250314	131600	43955615	4570	4570	4570	4570	0
484	20250314	131500	43955615	4570	4570	4570	4570	0
485	20250314	131400	43955615	4570	4570	4570	4570	121
486	20250314	131300	43402645	4570	4560	4570	4560	151
487	20250314	131200	42713840	4560	4560	4560	4560	0
488	20250314	131100	42713840	4560	4560	4560	4560	0
489	20250314	131000	42713840	4560	4560	4560	4560	98
490	20250314	130900	42266960	4560	4560	4560	4560	0
491	20250314	130800	42266960	4560	4570	4570	4560	246
492	20250314	130700	41144750	4570	4570	4570	4570	52
493	20250314	130600	40907110	4570	4570	4570	4570	482
494	20250314	130500	38704370	4570	4570	4570	4570	0
495	20250314	130400	38704370	4570	4570	4570	4570	64
496	20250314	130300	38411890	4560	4565	4565	4560	11
497	20250314	130200	38361695	4570	4570	4570	4570	0
498	20250314	130100	38361695	4570	4570	4570	4570	0
499	20250314	130000	38361695	4570	4570	4570	4570	35
500	20250314	125900	38201745	4570	4570	4570	4570	0
501	20250314	125800	38201745	4570	4565	4570	4565	86
502	20250314	125700	37809150	4565	4560	4565	4560	100
503	20250314	125600	37353125	4560	4560	4560	4560	0
504	20250314	125500	37353125	4560	4560	4560	4560	0
505	20250314	125400	37353125	4560	4560	4560	4560	0
506	20250314	125300	37353125	4560	4560	4560	4560	1
507	20250314	125200	37348565	4545	4545	4545	4545	0
508	20250314	125100	37348565	4545	4545	4545	4545	0
509	20250314	125000	37348565	4545	4545	4545	4545	25
510	20250314	124900	37234940	4535	4535	4535	4535	0
511	20250314	124800	37234940	4535	4535	4535	4535	0
512	20250314	124700	37234940	4535	4535	4535	4535	0
513	20250314	124600	37234940	4535	4535	4535	4535	0
514	20250314	124500	37234940	4535	4535	4535	4535	0
515	20250314	124400	37234940	4535	4535	4535	4535	0
516	20250314	124300	37234940	4535	4535	4535	4535	0
517	20250314	124200	37234940	4535	4535	4535	4535	0
518	20250314	124100	37234940	4535	4535	4535	4535	0
519	20250314	124000	37234940	4535	4535	4535	4535	0
520	20250314	123900	37234940	4535	4535	4535	4535	11
521	20250314	123800	37185055	4545	4545	4545	4545	0
522	20250314	123700	37185055	4545	4545	4545	4545	0
523	20250314	123600	37185055	4545	4545	4545	4545	0
524	20250314	123500	37185055	4545	4545	4545	4545	4
525	20250314	123400	37166875	4540	4540	4540	4540	0
526	20250314	123300	37166875	4540	4540	4540	4540	0
527	20250314	123200	37166875	4540	4540	4540	4540	0
528	20250314	123100	37166875	4540	4540	4540	4540	200
529	20250314	123000	36258875	4540	4550	4550	4540	443
530	20250314	122900	34246300	4545	4545	4545	4545	0
531	20250314	122800	34246300	4545	4545	4545	4545	0
532	20250314	122700	34246300	4545	4545	4545	4545	0
533	20250314	122600	34246300	4545	4545	4545	4545	0
534	20250314	122500	34246300	4545	4545	4545	4545	0
535	20250314	122400	34246300	4545	4545	4545	4545	0
536	20250314	122300	34246300	4545	4545	4545	4545	231
537	20250314	122200	33196405	4540	4540	4540	4540	0
538	20250314	122100	33196405	4540	4540	4540	4540	0
539	20250314	122000	33196405	4540	4540	4540	4540	0
540	20250314	121900	33196405	4540	4540	4540	4540	0
541	20250314	121800	33196405	4540	4540	4540	4540	0
542	20250314	121700	33196405	4540	4540	4540	4540	0
543	20250314	121600	33196405	4540	4540	4540	4540	0
544	20250314	121500	33196405	4540	4540	4540	4540	0
545	20250314	121400	33196405	4540	4540	4540	4540	0
546	20250314	121300	33196405	4540	4540	4540	4540	0
547	20250314	121200	33196405	4540	4540	4540	4540	0
548	20250314	121100	33196405	4540	4540	4540	4540	1
549	20250314	121000	33191865	4540	4540	4540	4540	0
550	20250314	120900	33191865	4540	4540	4540	4540	0
551	20250314	120800	33191865	4540	4540	4540	4540	0
552	20250314	120700	33191865	4540	4540	4540	4540	0
553	20250314	120600	33191865	4540	4540	4540	4540	0
554	20250314	120500	33191865	4540	4550	4550	4540	348
555	20250314	120400	31611795	4550	4550	4550	4550	15
556	20250314	120300	31543545	4540	4540	4540	4540	0
557	20250314	120200	31543545	4540	4540	4540	4540	0
558	20250314	120100	31543545	4540	4540	4540	4540	0
559	20250314	120000	31543545	4540	4540	4540	4540	0
560	20250314	115900	31543545	4540	4540	4540	4540	0
561	20250314	115800	31543545	4540	4540	4540	4540	0
562	20250314	115700	31543545	4540	4540	4540	4540	0
563	20250314	115600	31543545	4540	4540	4540	4540	0
564	20250314	115500	31543545	4540	4540	4540	4540	1
565	20250314	115400	31539005	4550	4550	4550	4550	0
566	20250314	115300	31539005	4550	4550	4550	4550	0
567	20250314	115200	31539005	4550	4550	4550	4550	0
568	20250314	115100	31539005	4550	4550	4550	4550	0
569	20250314	115000	31539005	4550	4550	4550	4550	0
570	20250314	114900	31539005	4550	4560	4560	4550	244
571	20250314	114800	30428705	4570	4570	4570	4570	0
572	20250314	114700	30428705	4570	4570	4570	4570	0
573	20250314	114600	30428705	4570	4570	4570	4570	0
574	20250314	114500	30428705	4570	4570	4570	4570	0
575	20250314	114400	30428705	4570	4570	4570	4570	0
576	20250314	114300	30428705	4570	4570	4570	4570	0
577	20250314	114200	30428705	4570	4570	4570	4570	0
578	20250314	114100	30428705	4570	4570	4570	4570	0
579	20250314	114000	30428705	4570	4570	4570	4570	0
580	20250314	113900	30428705	4570	4570	4570	4570	0
581	20250314	113800	30428705	4570	4570	4570	4570	0
582	20250314	113700	30428705	4570	4570	4570	4570	0
583	20250314	113600	30428705	4570	4570	4570	4570	0
584	20250314	113500	30428705	4570	4570	4570	4570	0
585	20250314	113400	30428705	4570	4570	4570	4570	0
586	20250314	113300	30428705	4570	4570	4570	4570	3
587	20250314	113200	30414995	4570	4570	4570	4570	0
588	20250314	113100	30414995	4570	4570	4570	4570	0
589	20250314	113000	30414995	4570	4570	4570	4570	0
590	20250314	112900	30414995	4570	4570	4570	4570	1
591	20250314	112800	30410425	4570	4570	4570	4570	0
592	20250314	112700	30410425	4570	4570	4570	4570	0
593	20250314	112600	30410425	4570	4570	4570	4570	0
594	20250314	112500	30410425	4570	4570	4570	4570	0
595	20250314	112400	30410425	4570	4570	4570	4570	0
596	20250314	112300	30410425	4570	4570	4570	4570	0
597	20250314	112200	30410425	4570	4570	4570	4570	0
598	20250314	112100	30410425	4570	4570	4570	4570	0
599	20250314	112000	30410425	4570	4570	4570	4570	0
600	20250314	111900	30410425	4570	4570	4570	4570	0
601	20250314	111800	30410425	4570	4570	4570	4570	0
602	20250314	111700	30410425	4570	4570	4570	4570	0
603	20250314	111600	30410425	4570	4570	4570	4570	1
604	20250314	111500	30405855	4570	4570	4570	4570	0
605	20250314	111400	30405855	4570	4570	4570	4570	0
606	20250314	111300	30405855	4570	4570	4570	4570	0
607	20250314	111200	30405855	4570	4570	4570	4570	0
608	20250314	111100	30405855	4570	4570	4570	4570	0
609	20250314	111000	30405855	4570	4565	4570	4565	2
610	20250314	110900	30396720	4560	4550	4560	4550	171
611	20250314	110800	29618270	4550	4550	4550	4550	16
612	20250314	110700	29545470	4550	4550	4550	4550	0
613	20250314	110600	29545470	4550	4550	4550	4550	0
614	20250314	110500	29545470	4550	4550	4550	4550	0
615	20250314	110400	29545470	4550	4550	4550	4550	0
616	20250314	110300	29545470	4550	4550	4550	4550	0
617	20250314	110200	29545470	4550	4550	4550	4550	0
618	20250314	110100	29545470	4550	4550	4550	4550	2
619	20250314	110000	29536370	4540	4540	4540	4540	0
620	20250314	105900	29536370	4540	4540	4540	4540	0
621	20250314	105800	29536370	4540	4540	4540	4540	0
622	20250314	105700	29536370	4540	4540	4540	4540	0
623	20250314	105600	29536370	4540	4540	4540	4540	0
624	20250314	105500	29536370	4540	4540	4540	4540	0
625	20250314	105400	29536370	4540	4540	4540	4540	0
626	20250314	105300	29536370	4540	4540	4540	4540	0
627	20250314	105200	29536370	4540	4540	4540	4540	0
628	20250314	105100	29536370	4540	4540	4540	4540	0
629	20250314	105000	29536370	4540	4540	4540	4540	0
630	20250314	104900	29536370	4540	4540	4540	4540	0
631	20250314	104800	29536370	4540	4540	4540	4540	0
632	20250314	104700	29536370	4540	4540	4540	4540	0
633	20250314	104600	29536370	4540	4540	4540	4540	0
634	20250314	104500	29536370	4540	4540	4540	4540	0
635	20250314	104400	29536370	4540	4540	4540	4540	0
636	20250314	104300	29536370	4540	4540	4540	4540	0
637	20250314	104200	29536370	4540	4540	4540	4540	0
638	20250314	104100	29536370	4540	4540	4540	4540	0
639	20250314	104000	29536370	4540	4540	4540	4540	0
640	20250314	103900	29536370	4540	4540	4540	4540	0
641	20250314	103800	29536370	4540	4540	4540	4540	0
642	20250314	103700	29536370	4540	4540	4540	4540	0
643	20250314	103600	29536370	4540	4540	4540	4540	0
644	20250314	103500	29536370	4540	4540	4540	4540	0
645	20250314	103400	29536370	4540	4540	4540	4540	18
646	20250314	103300	29454650	4565	4565	4565	4565	0
647	20250314	103200	29454650	4565	4565	4565	4565	0
648	20250314	103100	29454650	4565	4565	4565	4565	0
649	20250314	103000	29454650	4565	4545	4565	4545	14
650	20250314	102900	29390980	4555	4550	4555	4550	2
651	20250314	102800	29381875	4570	4570	4570	4570	0
652	20250314	102700	29381875	4570	4570	4570	4570	0
653	20250314	102600	29381875	4570	4570	4570	4570	0
654	20250314	102500	29381875	4570	4570	4570	4570	0
655	20250314	102400	29381875	4570	4570	4570	4570	0
656	20250314	102300	29381875	4570	4570	4570	4570	0
657	20250314	102200	29381875	4570	4560	4570	4545	240
658	20250314	102100	28290900	4545	4545	4545	4545	0
659	20250314	102000	28290900	4545	4545	4545	4545	2
660	20250314	101900	28281810	4525	4525	4525	4525	0
661	20250314	101800	28281810	4525	4540	4540	4525	422
662	20250314	101700	26368985	4540	4540	4540	4540	18
663	20250314	101600	26287265	4525	4525	4525	4525	0
664	20250314	101500	26287265	4525	4525	4525	4525	30
665	20250314	101400	26151515	4535	4530	4535	4530	11
666	20250314	101300	26101680	4530	4530	4530	4530	20
667	20250314	101200	26011080	4535	4535	4535	4535	0
668	20250314	101100	26011080	4535	4535	4535	4535	0
669	20250314	101000	26011080	4535	4535	4535	4535	0
670	20250314	100900	26011080	4535	4545	4545	4535	428
671	20250314	100800	24067480	4550	4550	4550	4550	0
672	20250314	100700	24067480	4550	4550	4550	4550	0
673	20250314	100600	24067480	4550	4550	4550	4550	0
674	20250314	100500	24067480	4550	4550	4550	4550	0
675	20250314	100400	24067480	4550	4550	4550	4550	0
676	20250314	100300	24067480	4550	4550	4550	4550	0
677	20250314	100200	24067480	4550	4550	4550	4550	150
678	20250314	100100	23384980	4550	4550	4550	4550	0
679	20250314	100000	23384980	4550	4550	4550	4550	0
680	20250314	095900	23384980	4550	4550	4550	4550	32
681	20250314	095800	23239380	4545	4550	4550	4545	551
682	20250314	095700	20732585	4550	4590	4610	4545	1787
683	20250314	095600	12584030	4645	4645	4645	4645	0
684	20250314	095500	12584030	4645	4645	4645	4645	10
685	20250314	095400	12537580	4645	4645	4645	4645	0
686	20250314	095300	12537580	4645	4645	4645	4645	0
687	20250314	095200	12537580	4645	4600	4645	4600	11
688	20250314	095100	12486935	4645	4645	4645	4645	2
689	20250314	095000	12477645	4645	4630	4645	4630	45
690	20250314	094900	12269265	4630	4630	4630	4630	1
691	20250314	094800	12264635	4570	4570	4570	4570	0
692	20250314	094700	12264635	4570	4665	4665	4560	875
693	20250314	094600	8265830	4685	4685	4685	4685	0
694	20250314	094500	8265830	4685	4695	4695	4650	17
695	20250314	094400	8186405	4695	4695	4695	4695	0
696	20250314	094300	8186405	4695	4670	4695	4655	16
697	20250314	094200	8111710	4715	4690	4715	4690	147
698	20250314	094100	7421480	4690	4680	4690	4680	115
699	20250314	094000	6882250	4640	4615	4640	4615	27
700	20250314	093900	6757620	4690	4690	4690	4690	0
701	20250314	093800	6757620	4690	4690	4690	4690	2
702	20250314	093700	6748240	4605	4605	4605	4605	1
703	20250314	093600	6743635	4650	4665	4700	4650	13
704	20250314	093500	6682915	4565	4540	4710	4540	1068
705	20250314	093400	1763470	4535	4535	4535	4535	10
706	20250314	093300	1718120	4550	4550	4550	4550	19
707	20250314	093200	1631670	4550	4550	4550	4550	11
708	20250314	093100	1581620	4555	4555	4555	4555	0
709	20250314	093000	1581620	4555	4555	4555	4555	0
710	20250314	092900	1581620	4555	4555	4555	4555	0
711	20250314	092800	1581620	4555	4555	4555	4555	0
712	20250314	092700	1581620	4555	4555	4555	4555	0
713	20250314	092600	1581620	4555	4555	4555	4555	0
714	20250314	092500	1581620	4555	4555	4555	4555	1
715	20250314	092400	1577065	4560	4560	4560	4560	0
716	20250314	092300	1577065	4560	4560	4560	4560	0
717	20250314	092200	1577065	4560	4560	4560	4560	0
718	20250314	092100	1577065	4560	4560	4560	4560	0
719	20250314	092000	1577065	4560	4560	4560	4560	19
720	20250314	091900	1490425	4560	4545	4560	4545	58
721	20250314	091800	1226505	4510	4510	4510	4510	0
722	20250314	091700	1226505	4510	4510	4510	4510	0
723	20250314	091600	1226505	4510	4520	4520	4510	16
724	20250314	091500	1154275	4560	4560	4560	4560	0
725	20250314	091400	1154275	4560	4560	4560	4560	0
726	20250314	091300	1154275	4560	4560	4560	4560	7
727	20250314	091200	1122355	4560	4555	4565	4550	68
728	20250314	091100	812350	4515	4515	4515	4515	0
729	20250314	091000	812350	4515	4515	4515	4515	0
730	20250314	090900	812350	4515	4565	4565	4515	172
731	20250314	090800	27270	4515	4515	4515	4515	0
732	20250314	090700	27270	4515	4515	4515	4515	2
733	20250314	090600	18240	4555	4555	4555	4555	0
734	20250314	090500	18240	4555	4555	4555	4555	1
735	20250314	090400	13685	4555	4555	4555	4555	0
736	20250314	090300	13685	4555	4555	4555	4555	0
737	20250314	090200	13685	4555	4555	4555	4555	0
738	20250314	090100	13685	4555	4555	4555	4555	0
739	20250314	090000	13685	4555	4565	4565	4555	3