KissMeData/308080/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	211700	216608199	2880	2880	2880	2880	2842
3	20250314	211600	216608199	2880	2880	2880	2880	0
4	20250314	211500	216608199	2880	2880	2880	2880	0
5	20250314	211400	216608199	2880	2880	2880	2880	0
6	20250314	211300	216608199	2880	2880	2880	2880	0
7	20250314	211200	216608199	2880	2880	2880	2880	0
8	20250314	211100	216608199	2880	2880	2880	2880	0
9	20250314	211000	216608199	2880	2880	2880	2880	0
10	20250314	210900	216608199	2880	2880	2880	2880	0
11	20250314	210800	216608199	2880	2880	2880	2880	0
12	20250314	210700	216608199	2880	2880	2880	2880	0
13	20250314	210600	216608199	2880	2880	2880	2880	0
14	20250314	210500	216608199	2880	2880	2880	2880	0
15	20250314	210400	216608199	2880	2880	2880	2880	0
16	20250314	210300	216608199	2880	2880	2880	2880	0
17	20250314	210200	216608199	2880	2880	2880	2880	0
18	20250314	210100	216608199	2880	2880	2880	2880	0
19	20250314	210000	216608199	2880	2880	2880	2880	0
20	20250314	205900	216608199	2880	2880	2880	2880	0
21	20250314	205800	216608199	2880	2880	2880	2880	0
22	20250314	205700	216608199	2880	2880	2880	2880	0
23	20250314	205600	216608199	2880	2880	2880	2880	0
24	20250314	205500	216608199	2880	2880	2880	2880	0
25	20250314	205400	216608199	2880	2880	2880	2880	0
26	20250314	205300	216608199	2880	2880	2880	2880	0
27	20250314	205200	216608199	2880	2880	2880	2880	0
28	20250314	205100	216608199	2880	2880	2880	2880	0
29	20250314	205000	216608199	2880	2880	2880	2880	0
30	20250314	204900	216608199	2880	2880	2880	2880	0
31	20250314	204800	216608199	2880	2880	2880	2880	0
32	20250314	204700	216608199	2880	2880	2880	2880	2842
33	20250314	204600	216608199	2880	2880	2880	2880	0
34	20250314	204500	216608199	2880	2880	2880	2880	0
35	20250314	204400	216608199	2880	2880	2880	2880	0
36	20250314	204300	216608199	2880	2880	2880	2880	0
37	20250314	204200	216608199	2880	2880	2880	2880	0
38	20250314	204100	216608199	2880	2880	2880	2880	0
39	20250314	204000	216608199	2880	2880	2880	2880	0
40	20250314	203900	216608199	2880	2880	2880	2880	0
41	20250314	203800	216608199	2880	2880	2880	2880	0
42	20250314	203700	216608199	2880	2880	2880	2880	0
43	20250314	203600	216608199	2880	2880	2880	2880	0
44	20250314	203500	216608199	2880	2880	2880	2880	0
45	20250314	203400	216608199	2880	2880	2880	2880	0
46	20250314	203300	216608199	2880	2880	2880	2880	0
47	20250314	203200	216608199	2880	2880	2880	2880	0
48	20250314	203100	216608199	2880	2880	2880	2880	0
49	20250314	203000	216608199	2880	2880	2880	2880	0
50	20250314	202900	216608199	2880	2880	2880	2880	0
51	20250314	202800	216608199	2880	2880	2880	2880	0
52	20250314	202700	216608199	2880	2880	2880	2880	0
53	20250314	202600	216608199	2880	2880	2880	2880	0
54	20250314	202500	216608199	2880	2880	2880	2880	0
55	20250314	202400	216608199	2880	2880	2880	2880	0
56	20250314	202300	216608199	2880	2880	2880	2880	0
57	20250314	202200	216608199	2880	2880	2880	2880	0
58	20250314	202100	216608199	2880	2880	2880	2880	0
59	20250314	202000	216608199	2880	2880	2880	2880	0
60	20250314	201900	216608199	2880	2880	2880	2880	0
61	20250314	201800	216608199	2880	2880	2880	2880	0
62	20250314	201700	216608199	2880	2880	2880	2880	2842
63	20250314	201600	216608199	2880	2880	2880	2880	0
64	20250314	201500	216608199	2880	2880	2880	2880	0
65	20250314	201400	216608199	2880	2880	2880	2880	0
66	20250314	201300	216608199	2880	2880	2880	2880	0
67	20250314	201200	216608199	2880	2880	2880	2880	0
68	20250314	201100	216608199	2880	2880	2880	2880	0
69	20250314	201000	216608199	2880	2880	2880	2880	0
70	20250314	200900	216608199	2880	2880	2880	2880	0
71	20250314	200800	216608199	2880	2880	2880	2880	0
72	20250314	200700	216608199	2880	2880	2880	2880	0
73	20250314	200600	216608199	2880	2880	2880	2880	0
74	20250314	200500	216608199	2880	2880	2880	2880	0
75	20250314	200400	216608199	2880	2880	2880	2880	0
76	20250314	200300	216608199	2880	2880	2880	2880	0
77	20250314	200200	216608199	2880	2880	2880	2880	0
78	20250314	200100	216608199	2880	2880	2880	2880	0
79	20250314	200000	216608199	2880	2880	2880	2880	0
80	20250314	195900	216608199	2880	2880	2880	2880	0
81	20250314	195800	216608199	2880	2880	2880	2880	0
82	20250314	195700	216608199	2880	2880	2880	2880	0
83	20250314	195600	216608199	2880	2880	2880	2880	0
84	20250314	195500	216608199	2880	2880	2880	2880	0
85	20250314	195400	216608199	2880	2880	2880	2880	0
86	20250314	195300	216608199	2880	2880	2880	2880	0
87	20250314	195200	216608199	2880	2880	2880	2880	0
88	20250314	195100	216608199	2880	2880	2880	2880	0
89	20250314	195000	216608199	2880	2880	2880	2880	0
90	20250314	194900	216608199	2880	2880	2880	2880	0
91	20250314	194800	216608199	2880	2880	2880	2880	0
92	20250314	194700	216608199	2880	2880	2880	2880	2842
93	20250314	194600	216608199	2880	2880	2880	2880	0
94	20250314	194500	216608199	2880	2880	2880	2880	0
95	20250314	194400	216608199	2880	2880	2880	2880	0
96	20250314	194300	216608199	2880	2880	2880	2880	0
97	20250314	194200	216608199	2880	2880	2880	2880	0
98	20250314	194100	216608199	2880	2880	2880	2880	0
99	20250314	194000	216608199	2880	2880	2880	2880	0
100	20250314	193900	216608199	2880	2880	2880	2880	0
101	20250314	193800	216608199	2880	2880	2880	2880	0
102	20250314	193700	216608199	2880	2880	2880	2880	0
103	20250314	193600	216608199	2880	2880	2880	2880	0
104	20250314	193500	216608199	2880	2880	2880	2880	0
105	20250314	193400	216608199	2880	2880	2880	2880	0
106	20250314	193300	216608199	2880	2880	2880	2880	0
107	20250314	193200	216608199	2880	2880	2880	2880	0
108	20250314	193100	216608199	2880	2880	2880	2880	0
109	20250314	193000	216608199	2880	2880	2880	2880	0
110	20250314	192900	216608199	2880	2880	2880	2880	0
111	20250314	192800	216608199	2880	2880	2880	2880	0
112	20250314	192700	216608199	2880	2880	2880	2880	0
113	20250314	192600	216608199	2880	2880	2880	2880	0
114	20250314	192500	216608199	2880	2880	2880	2880	0
115	20250314	192400	216608199	2880	2880	2880	2880	0
116	20250314	192300	216608199	2880	2880	2880	2880	0
117	20250314	192200	216608199	2880	2880	2880	2880	0
118	20250314	192100	216608199	2880	2880	2880	2880	0
119	20250314	192000	216608199	2880	2880	2880	2880	0
120	20250314	191900	216608199	2880	2880	2880	2880	0
121	20250314	191800	216608199	2880	2880	2880	2880	0
122	20250314	191700	216608199	2880	2880	2880	2880	2842
123	20250314	191600	216608199	2880	2880	2880	2880	0
124	20250314	191500	216608199	2880	2880	2880	2880	0
125	20250314	191400	216608199	2880	2880	2880	2880	0
126	20250314	191300	216608199	2880	2880	2880	2880	0
127	20250314	191200	216608199	2880	2880	2880	2880	0
128	20250314	191100	216608199	2880	2880	2880	2880	0
129	20250314	191000	216608199	2880	2880	2880	2880	0
130	20250314	190900	216608199	2880	2880	2880	2880	0
131	20250314	190800	216608199	2880	2880	2880	2880	0
132	20250314	190700	216608199	2880	2880	2880	2880	0
133	20250314	190600	216608199	2880	2880	2880	2880	0
134	20250314	190500	216608199	2880	2880	2880	2880	0
135	20250314	190400	216608199	2880	2880	2880	2880	0
136	20250314	190300	216608199	2880	2880	2880	2880	0
137	20250314	190200	216608199	2880	2880	2880	2880	0
138	20250314	190100	216608199	2880	2880	2880	2880	0
139	20250314	190000	216608199	2880	2880	2880	2880	0
140	20250314	185900	216608199	2880	2880	2880	2880	0
141	20250314	185800	216608199	2880	2880	2880	2880	0
142	20250314	185700	216608199	2880	2880	2880	2880	0
143	20250314	185600	216608199	2880	2880	2880	2880	0
144	20250314	185500	216608199	2880	2880	2880	2880	0
145	20250314	185400	216608199	2880	2880	2880	2880	0
146	20250314	185300	216608199	2880	2880	2880	2880	0
147	20250314	185200	216608199	2880	2880	2880	2880	0
148	20250314	185100	216608199	2880	2880	2880	2880	0
149	20250314	185000	216608199	2880	2880	2880	2880	0
150	20250314	184900	216608199	2880	2880	2880	2880	0
151	20250314	184800	216608199	2880	2880	2880	2880	0
152	20250314	184700	216608199	2880	2880	2880	2880	2842
153	20250314	184600	216608199	2880	2880	2880	2880	0
154	20250314	184500	216608199	2880	2880	2880	2880	0
155	20250314	184400	216608199	2880	2880	2880	2880	0
156	20250314	184300	216608199	2880	2880	2880	2880	0
157	20250314	184200	216608199	2880	2880	2880	2880	0
158	20250314	184100	216608199	2880	2880	2880	2880	0
159	20250314	184000	216608199	2880	2880	2880	2880	0
160	20250314	183900	216608199	2880	2880	2880	2880	0
161	20250314	183800	216608199	2880	2880	2880	2880	0
162	20250314	183700	216608199	2880	2880	2880	2880	0
163	20250314	183600	216608199	2880	2880	2880	2880	0
164	20250314	183500	216608199	2880	2880	2880	2880	0
165	20250314	183400	216608199	2880	2880	2880	2880	0
166	20250314	183300	216608199	2880	2880	2880	2880	0
167	20250314	183200	216608199	2880	2880	2880	2880	0
168	20250314	183100	216608199	2880	2880	2880	2880	0
169	20250314	183000	216608199	2880	2880	2880	2880	0
170	20250314	182900	216608199	2880	2880	2880	2880	0
171	20250314	182800	216608199	2880	2880	2880	2880	0
172	20250314	182700	216608199	2880	2880	2880	2880	0
173	20250314	182600	216608199	2880	2880	2880	2880	0
174	20250314	182500	216608199	2880	2880	2880	2880	0
175	20250314	182400	216608199	2880	2880	2880	2880	0
176	20250314	182300	216608199	2880	2880	2880	2880	0
177	20250314	182200	216608199	2880	2880	2880	2880	0
178	20250314	182100	216608199	2880	2880	2880	2880	0
179	20250314	182000	216608199	2880	2880	2880	2880	0
180	20250314	181900	216608199	2880	2880	2880	2880	0
181	20250314	181800	216608199	2880	2880	2880	2880	0
182	20250314	181700	216608199	2880	2880	2880	2880	2842
183	20250314	181600	216608199	2880	2880	2880	2880	0
184	20250314	181500	216608199	2880	2880	2880	2880	0
185	20250314	181400	216608199	2880	2880	2880	2880	0
186	20250314	181300	216608199	2880	2880	2880	2880	0
187	20250314	181200	216608199	2880	2880	2880	2880	0
188	20250314	181100	216608199	2880	2880	2880	2880	0
189	20250314	181000	216608199	2880	2880	2880	2880	0
190	20250314	180900	216608199	2880	2880	2880	2880	0
191	20250314	180800	216608199	2880	2880	2880	2880	0
192	20250314	180700	216608199	2880	2880	2880	2880	0
193	20250314	180600	216608199	2880	2880	2880	2880	0
194	20250314	180500	216608199	2880	2880	2880	2880	0
195	20250314	180400	216608199	2880	2880	2880	2880	0
196	20250314	180300	216608199	2880	2880	2880	2880	0
197	20250314	180200	216608199	2880	2880	2880	2880	0
198	20250314	180100	216608199	2880	2880	2880	2880	0
199	20250314	180000	216608199	2880	2880	2880	2880	0
200	20250314	175900	216608199	2880	2880	2880	2880	0
201	20250314	175800	216608199	2880	2880	2880	2880	0
202	20250314	175700	216608199	2880	2880	2880	2880	0
203	20250314	175600	216608199	2880	2880	2880	2880	0
204	20250314	175500	216608199	2880	2880	2880	2880	0
205	20250314	175400	216608199	2880	2880	2880	2880	0
206	20250314	175300	216608199	2880	2880	2880	2880	0
207	20250314	175200	216608199	2880	2880	2880	2880	0
208	20250314	175100	216608199	2880	2880	2880	2880	0
209	20250314	175000	216608199	2880	2880	2880	2880	0
210	20250314	174900	216608199	2880	2880	2880	2880	0
211	20250314	174800	216608199	2880	2880	2880	2880	0
212	20250314	174700	216608199	2880	2880	2880	2880	2842
213	20250314	174600	216608199	2880	2880	2880	2880	0
214	20250314	174500	216608199	2880	2880	2880	2880	0
215	20250314	174400	216608199	2880	2880	2880	2880	0
216	20250314	174300	216608199	2880	2880	2880	2880	0
217	20250314	174200	216608199	2880	2880	2880	2880	0
218	20250314	174100	216608199	2880	2880	2880	2880	0
219	20250314	174000	216608199	2880	2880	2880	2880	0
220	20250314	173900	216608199	2880	2880	2880	2880	0
221	20250314	173800	216608199	2880	2880	2880	2880	0
222	20250314	173700	216608199	2880	2880	2880	2880	0
223	20250314	173600	216608199	2880	2880	2880	2880	0
224	20250314	173500	216608199	2880	2880	2880	2880	0
225	20250314	173400	216608199	2880	2880	2880	2880	0
226	20250314	173300	216608199	2880	2880	2880	2880	0
227	20250314	173200	216608199	2880	2880	2880	2880	0
228	20250314	173100	216608199	2880	2880	2880	2880	0
229	20250314	173000	216608199	2880	2880	2880	2880	0
230	20250314	172900	216608199	2880	2880	2880	2880	0
231	20250314	172800	216608199	2880	2880	2880	2880	0
232	20250314	172700	216608199	2880	2880	2880	2880	0
233	20250314	172600	216608199	2880	2880	2880	2880	0
234	20250314	172500	216608199	2880	2880	2880	2880	0
235	20250314	172400	216608199	2880	2880	2880	2880	0
236	20250314	172300	216608199	2880	2880	2880	2880	0
237	20250314	172200	216608199	2880	2880	2880	2880	0
238	20250314	172100	216608199	2880	2880	2880	2880	0
239	20250314	172000	216608199	2880	2880	2880	2880	0
240	20250314	171900	216608199	2880	2880	2880	2880	0
241	20250314	171800	216608199	2880	2880	2880	2880	0
242	20250314	171700	216608199	2880	2880	2880	2880	2842
243	20250314	171600	216608199	2880	2880	2880	2880	0
244	20250314	171500	216608199	2880	2880	2880	2880	0
245	20250314	171400	216608199	2880	2880	2880	2880	0
246	20250314	171300	216608199	2880	2880	2880	2880	0
247	20250314	171200	216608199	2880	2880	2880	2880	0
248	20250314	171100	216608199	2880	2880	2880	2880	0
249	20250314	171000	216608199	2880	2880	2880	2880	0
250	20250314	170900	216608199	2880	2880	2880	2880	0
251	20250314	170800	216608199	2880	2880	2880	2880	0
252	20250314	170700	216608199	2880	2880	2880	2880	0
253	20250314	170600	216608199	2880	2880	2880	2880	0
254	20250314	170500	216608199	2880	2880	2880	2880	0
255	20250314	170400	216608199	2880	2880	2880	2880	0
256	20250314	170300	216608199	2880	2880	2880	2880	0
257	20250314	170200	216608199	2880	2880	2880	2880	0
258	20250314	170100	216608199	2880	2880	2880	2880	0
259	20250314	170000	216608199	2880	2880	2880	2880	0
260	20250314	165900	216608199	2880	2880	2880	2880	0
261	20250314	165800	216608199	2880	2880	2880	2880	0
262	20250314	165700	216608199	2880	2880	2880	2880	0
263	20250314	165600	216608199	2880	2880	2880	2880	0
264	20250314	165500	216608199	2880	2880	2880	2880	0
265	20250314	165400	216608199	2880	2880	2880	2880	0
266	20250314	165300	216608199	2880	2880	2880	2880	0
267	20250314	165200	216608199	2880	2880	2880	2880	0
268	20250314	165100	216608199	2880	2880	2880	2880	0
269	20250314	165000	216608199	2880	2880	2880	2880	0
270	20250314	164900	216608199	2880	2880	2880	2880	0
271	20250314	164800	216608199	2880	2880	2880	2880	0
272	20250314	164700	216608199	2880	2880	2880	2880	2842
273	20250314	164600	216608199	2880	2880	2880	2880	0
274	20250314	164500	216608199	2880	2880	2880	2880	0
275	20250314	164400	216608199	2880	2880	2880	2880	0
276	20250314	164300	216608199	2880	2880	2880	2880	0
277	20250314	164200	216608199	2880	2880	2880	2880	0
278	20250314	164100	216608199	2880	2880	2880	2880	0
279	20250314	164000	216608199	2880	2880	2880	2880	0
280	20250314	163900	216608199	2880	2880	2880	2880	0
281	20250314	163800	216608199	2880	2880	2880	2880	0
282	20250314	163700	216608199	2880	2880	2880	2880	0
283	20250314	163600	216608199	2880	2880	2880	2880	0
284	20250314	163500	216608199	2880	2880	2880	2880	0
285	20250314	163400	216608199	2880	2880	2880	2880	0
286	20250314	163300	216608199	2880	2880	2880	2880	0
287	20250314	163200	216608199	2880	2880	2880	2880	0
288	20250314	163100	216608199	2880	2880	2880	2880	0
289	20250314	163000	216608199	2880	2880	2880	2880	0
290	20250314	162900	216608199	2880	2880	2880	2880	0
291	20250314	162800	216608199	2880	2880	2880	2880	0
292	20250314	162700	216608199	2880	2880	2880	2880	0
293	20250314	162600	216608199	2880	2880	2880	2880	0
294	20250314	162500	216608199	2880	2880	2880	2880	0
295	20250314	162400	216608199	2880	2880	2880	2880	0
296	20250314	162300	216608199	2880	2880	2880	2880	0
297	20250314	162200	216608199	2880	2880	2880	2880	0
298	20250314	162100	216608199	2880	2880	2880	2880	0
299	20250314	162000	216608199	2880	2880	2880	2880	0
300	20250314	161900	216608199	2880	2880	2880	2880	0
301	20250314	161800	216608199	2880	2880	2880	2880	0
302	20250314	161700	216608199	2880	2880	2880	2880	2842
303	20250314	161600	216608199	2880	2880	2880	2880	0
304	20250314	161500	216608199	2880	2880	2880	2880	0
305	20250314	161400	216608199	2880	2880	2880	2880	0
306	20250314	161300	216608199	2880	2880	2880	2880	0
307	20250314	161200	216608199	2880	2880	2880	2880	0
308	20250314	161100	216608199	2880	2880	2880	2880	0
309	20250314	161000	216608199	2880	2880	2880	2880	0
310	20250314	160900	216608199	2880	2880	2880	2880	0
311	20250314	160800	216608199	2880	2880	2880	2880	0
312	20250314	160700	216608199	2880	2880	2880	2880	0
313	20250314	160600	216608199	2880	2880	2880	2880	0
314	20250314	160500	216608199	2880	2880	2880	2880	0
315	20250314	160400	216608199	2880	2880	2880	2880	0
316	20250314	160300	216608199	2880	2880	2880	2880	0
317	20250314	160200	216608199	2880	2880	2880	2880	0
318	20250314	160100	216608199	2880	2880	2880	2880	0
319	20250314	160000	216608199	2880	2880	2880	2880	0
320	20250314	155900	216608199	2880	2880	2880	2880	0
321	20250314	155800	216608199	2880	2880	2880	2880	0
322	20250314	155700	216608199	2880	2880	2880	2880	0
323	20250314	155600	216608199	2880	2880	2880	2880	0
324	20250314	155500	216608199	2880	2880	2880	2880	0
325	20250314	155400	216608199	2880	2880	2880	2880	0
326	20250314	155300	216608199	2880	2880	2880	2880	0
327	20250314	155200	216608199	2880	2880	2880	2880	0
328	20250314	155100	216608199	2880	2880	2880	2880	0
329	20250314	155000	216608199	2880	2880	2880	2880	0
330	20250314	154900	216608199	2880	2880	2880	2880	0
331	20250314	154800	216608199	2880	2880	2880	2880	0
332	20250314	154700	216608199	2880	2880	2880	2880	2842
333	20250314	154600	216608199	2880	2880	2880	2880	0
334	20250314	154500	216608199	2880	2880	2880	2880	0
335	20250314	154400	216608199	2880	2880	2880	2880	0
336	20250314	154300	216608199	2880	2880	2880	2880	0
337	20250314	154200	216608199	2880	2880	2880	2880	0
338	20250314	154100	216608199	2880	2880	2880	2880	0
339	20250314	154000	216608199	2880	2880	2880	2880	0
340	20250314	153900	216608199	2880	2880	2880	2880	0
341	20250314	153800	216608199	2880	2880	2880	2880	0
342	20250314	153700	216608199	2880	2880	2880	2880	0
343	20250314	153600	216608199	2880	2880	2880	2880	0
344	20250314	153500	216608199	2880	2880	2880	2880	0
345	20250314	153400	216608199	2880	2880	2880	2880	0
346	20250314	153300	216608199	2880	2880	2880	2880	0
347	20250314	153200	216608199	2880	2880	2880	2880	0
348	20250314	153100	216608199	2880	2880	2880	2880	0
349	20250314	153000	216608199	2880	2880	2880	2880	2842
350	20250314	152900	208423239	2910	2910	2910	2910	0
351	20250314	152800	208423239	2910	2910	2910	2910	0
352	20250314	152700	208423239	2910	2910	2910	2910	0
353	20250314	152600	208423239	2910	2910	2910	2910	0
354	20250314	152500	208423239	2910	2910	2910	2910	0
355	20250314	152400	208423239	2910	2910	2910	2910	0
356	20250314	152300	208423239	2910	2910	2910	2910	0
357	20250314	152200	208423239	2910	2910	2910	2910	0
358	20250314	152100	208423239	2910	2910	2910	2910	0
359	20250314	152000	208423239	2910	2910	2910	2910	0
360	20250314	151900	208423239	2910	2910	2910	2910	3
361	20250314	151800	208414509	2920	2910	2920	2905	133
362	20250314	151700	208027419	2910	2915	2915	2910	234
363	20250314	151600	207345924	2925	2925	2925	2925	0
364	20250314	151500	207345924	2925	2925	2925	2925	141
365	20250314	151400	206933499	2930	2930	2930	2930	0
366	20250314	151300	206933499	2930	2930	2930	2930	0
367	20250314	151200	206933499	2930	2930	2930	2930	0
368	20250314	151100	206933499	2930	2930	2930	2930	1
369	20250314	151000	206930569	2930	2930	2930	2930	18
370	20250314	150900	206877829	2910	2925	2925	2910	234
371	20250314	150800	206194654	2910	2910	2910	2910	193
372	20250314	150700	205633024	2915	2915	2915	2915	0
373	20250314	150600	205633024	2915	2915	2915	2915	0
374	20250314	150500	205633024	2915	2915	2915	2915	0
375	20250314	150400	205633024	2915	2915	2915	2915	4
376	20250314	150300	205621364	2915	2915	2915	2915	146
377	20250314	150200	205195774	2915	2915	2915	2915	1289
378	20250314	150100	201438339	2915	2915	2915	2915	1
379	20250314	150000	201435424	2915	2915	2915	2915	2
380	20250314	145900	201429594	2915	2915	2915	2915	100
381	20250314	145800	201138094	2915	2915	2915	2915	14
382	20250314	145700	201097284	2925	2925	2925	2925	0
383	20250314	145600	201097284	2925	2920	2925	2920	10
384	20250314	145500	201068039	2915	2915	2915	2915	0
385	20250314	145400	201068039	2915	2915	2915	2915	0
386	20250314	145300	201068039	2915	2915	2920	2915	236
387	20250314	145200	200380094	2910	2925	2925	2910	1700
388	20250314	145100	195429209	2935	2935	2935	2935	153
389	20250314	145000	194980154	2935	2935	2935	2935	0
390	20250314	144900	194980154	2935	2935	2935	2935	85
391	20250314	144800	194730679	2935	2930	2935	2930	529
392	20250314	144700	193180604	2930	2935	2935	2930	107
393	20250314	144600	192866844	2935	2930	2935	2930	514
394	20250314	144500	191360774	2930	2930	2930	2930	10
395	20250314	144400	191331474	2925	2925	2925	2925	0
396	20250314	144300	191331474	2925	2925	2925	2925	0
397	20250314	144200	191331474	2925	2925	2925	2925	4
398	20250314	144100	191319774	2930	2930	2930	2930	0
399	20250314	144000	191319774	2930	2925	2930	2925	11
400	20250314	143900	191287594	2925	2925	2925	2925	0
401	20250314	143800	191287594	2925	2925	2925	2925	51
402	20250314	143700	191138419	2940	2940	2940	2940	0
403	20250314	143600	191138419	2940	2940	2940	2940	0
404	20250314	143500	191138419	2940	2940	2940	2940	0
405	20250314	143400	191138419	2940	2940	2940	2940	0
406	20250314	143300	191138419	2940	2940	2940	2940	0
407	20250314	143200	191138419	2940	2940	2940	2940	0
408	20250314	143100	191138419	2940	2940	2940	2940	0
409	20250314	143000	191138419	2940	2940	2940	2940	0
410	20250314	142900	191138419	2940	2940	2940	2940	0
411	20250314	142800	191138419	2940	2940	2940	2940	0
412	20250314	142700	191138419	2940	2940	2940	2940	0
413	20250314	142600	191138419	2940	2940	2940	2940	0
414	20250314	142500	191138419	2940	2940	2940	2940	0
415	20250314	142400	191138419	2940	2940	2940	2940	0
416	20250314	142300	191138419	2940	2940	2940	2940	0
417	20250314	142200	191138419	2940	2940	2940	2940	0
418	20250314	142100	191138419	2940	2940	2940	2940	0
419	20250314	142000	191138419	2940	2940	2940	2940	0
420	20250314	141900	191138419	2940	2940	2940	2940	0
421	20250314	141800	191138419	2940	2940	2940	2940	0
422	20250314	141700	191138419	2940	2940	2940	2940	150
423	20250314	141600	190697419	2940	2940	2940	2940	1
424	20250314	141500	190694479	2935	2935	2935	2935	100
425	20250314	141400	190400979	2935	2935	2935	2935	50
426	20250314	141300	190254229	2935	2940	2940	2935	50
427	20250314	141200	190107379	2940	2940	2940	2940	0
428	20250314	141100	190107379	2940	2940	2940	2940	0
429	20250314	141000	190107379	2940	2940	2940	2940	0
430	20250314	140900	190107379	2940	2940	2940	2940	0
431	20250314	140800	190107379	2940	2940	2940	2940	0
432	20250314	140700	190107379	2940	2940	2940	2940	0
433	20250314	140600	190107379	2940	2940	2940	2940	0
434	20250314	140500	190107379	2940	2935	2940	2935	10
435	20250314	140400	190077989	2915	2915	2915	2915	0
436	20250314	140300	190077989	2915	2915	2915	2915	0
437	20250314	140200	190077989	2915	2910	2915	2910	186
438	20250314	140100	189536724	2910	2910	2910	2910	0
439	20250314	140000	189536724	2910	2910	2910	2910	0
440	20250314	135900	189536724	2910	2910	2910	2910	0
441	20250314	135800	189536724	2910	2910	2910	2910	0
442	20250314	135700	189536724	2910	2910	2910	2910	1
443	20250314	135600	189533814	2905	2905	2905	2905	500
444	20250314	135500	188081314	2905	2905	2905	2905	51
445	20250314	135400	187933159	2910	2910	2910	2910	0
446	20250314	135300	187933159	2910	2910	2910	2910	1
447	20250314	135200	187930249	2910	2910	2910	2910	6
448	20250314	135100	187912789	2910	2910	2910	2910	6
449	20250314	135000	187895329	2910	2905	2910	2900	208
450	20250314	134900	187291454	2910	2910	2910	2910	1
451	20250314	134800	187288544	2910	2910	2910	2910	0
452	20250314	134700	187288544	2910	2910	2910	2910	12
453	20250314	134600	187253624	2910	2910	2910	2910	0
454	20250314	134500	187253624	2910	2910	2910	2910	0
455	20250314	134400	187253624	2910	2910	2910	2910	634
456	20250314	134300	185408684	2910	2905	2910	2905	978
457	20250314	134200	182564084	2905	2900	2905	2900	62
458	20250314	134100	182384234	2880	2920	2920	2880	2840
459	20250314	134000	174136924	2920	2920	2920	2920	0
460	20250314	133900	174136924	2920	2920	2920	2920	1946
461	20250314	133800	168454604	2925	2925	2925	2925	0
462	20250314	133700	168454604	2925	2950	2950	2925	6583
463	20250314	133600	149179304	2955	2955	2955	2955	0
464	20250314	133500	149179304	2955	2955	2955	2955	0
465	20250314	133400	149179304	2955	2955	2955	2955	0
466	20250314	133300	149179304	2955	2955	2955	2955	0
467	20250314	133200	149179304	2955	2955	2955	2955	0
468	20250314	133100	149179304	2955	2955	2955	2955	0
469	20250314	133000	149179304	2955	2955	2955	2955	0
470	20250314	132900	149179304	2955	2955	2955	2955	0
471	20250314	132800	149179304	2955	2955	2955	2955	0
472	20250314	132700	149179304	2955	2955	2955	2955	0
473	20250314	132600	149179304	2955	2955	2955	2955	1
474	20250314	132500	149176349	2945	2945	2945	2945	67
475	20250314	132400	148979034	2945	2945	2945	2945	1
476	20250314	132300	148976089	2945	2945	2945	2945	0
477	20250314	132200	148976089	2945	2945	2945	2945	1
478	20250314	132100	148973144	2940	2940	2940	2940	0
479	20250314	132000	148973144	2940	2940	2940	2940	0
480	20250314	131900	148973144	2940	2950	2950	2940	597
481	20250314	131800	147215159	2955	2955	2955	2955	800
482	20250314	131700	144851159	2950	2950	2950	2950	0
483	20250314	131600	144851159	2950	2950	2950	2950	0
484	20250314	131500	144851159	2950	2950	2950	2950	0
485	20250314	131400	144851159	2950	2950	2950	2950	0
486	20250314	131300	144851159	2950	2950	2950	2950	0
487	20250314	131200	144851159	2950	2955	2955	2950	237
488	20250314	131100	144152004	2945	2945	2945	2945	12
489	20250314	131000	144116664	2950	2950	2950	2950	0
490	20250314	130900	144116664	2950	2950	2950	2950	0
491	20250314	130800	144116664	2950	2950	2950	2950	0
492	20250314	130700	144116664	2950	2950	2950	2950	0
493	20250314	130600	144116664	2950	2950	2950	2950	0
494	20250314	130500	144116664	2950	2945	2950	2945	935
495	20250314	130400	141362654	2945	2945	2945	2945	173
496	20250314	130300	140853169	2950	2950	2950	2950	0
497	20250314	130200	140853169	2950	2950	2950	2950	0
498	20250314	130100	140853169	2950	2950	2950	2950	3
499	20250314	130000	140844319	2945	2945	2945	2945	0
500	20250314	125900	140844319	2945	2950	2950	2945	260
501	20250314	125800	140077819	2950	2950	2950	2950	0
502	20250314	125700	140077819	2950	2950	2950	2950	0
503	20250314	125600	140077819	2950	2950	2950	2950	1
504	20250314	125500	140074869	2950	2950	2950	2950	0
505	20250314	125400	140074869	2950	2950	2950	2950	8
506	20250314	125300	140051269	2955	2955	2955	2955	0
507	20250314	125200	140051269	2955	2955	2955	2955	1
508	20250314	125100	140048314	2955	2955	2955	2955	55
509	20250314	125000	139885789	2945	2945	2945	2945	0
510	20250314	124900	139885789	2945	2945	2945	2945	1999
511	20250314	124800	133998734	2945	2955	2955	2945	4512
512	20250314	124700	120709204	2960	2960	2960	2960	1
513	20250314	124600	120706244	2960	2960	2960	2960	0
514	20250314	124500	120706244	2960	2975	2975	2960	328
515	20250314	124400	119734579	2960	2960	2960	2960	1236
516	20250314	124300	116076019	2960	2960	2960	2960	0
517	20250314	124200	116076019	2960	2960	2960	2960	335
518	20250314	124100	115084419	2960	2960	2960	2960	1
519	20250314	124000	115081459	2945	2945	2945	2945	0
520	20250314	123900	115081459	2945	2945	2945	2945	0
521	20250314	123800	115081459	2945	2945	2945	2945	0
522	20250314	123700	115081459	2945	2945	2945	2945	0
523	20250314	123600	115081459	2945	2945	2945	2945	0
524	20250314	123500	115081459	2945	2945	2945	2945	20
525	20250314	123400	115022559	2945	2945	2945	2945	1500
526	20250314	123300	110605059	2940	2945	2945	2940	1501
527	20250314	123200	106184619	2945	2945	2945	2945	0
528	20250314	123100	106184619	2945	2945	2945	2945	0
529	20250314	123000	106184619	2945	2945	2945	2945	2000
530	20250314	122900	100294619	2945	2945	2945	2945	2892
531	20250314	122800	91777679	2945	2945	2945	2945	1337
532	20250314	122700	87840214	2945	2945	2945	2945	0
533	20250314	122600	87840214	2945	2945	2945	2945	0
534	20250314	122500	87840214	2945	2945	2945	2945	0
535	20250314	122400	87840214	2945	2945	2945	2945	42
536	20250314	122300	87716524	2945	2945	2945	2945	258
537	20250314	122200	86956714	2950	2950	2950	2950	0
538	20250314	122100	86956714	2950	2950	2950	2950	0
539	20250314	122000	86956714	2950	2950	2950	2950	0
540	20250314	121900	86956714	2950	2950	2950	2950	0
541	20250314	121800	86956714	2950	2950	2950	2950	0
542	20250314	121700	86956714	2950	2950	2950	2950	0
543	20250314	121600	86956714	2950	2950	2950	2950	0
544	20250314	121500	86956714	2950	2950	2950	2950	0
545	20250314	121400	86956714	2950	2950	2950	2950	143
546	20250314	121300	86534864	2950	2950	2950	2950	0
547	20250314	121200	86534864	2950	2950	2950	2950	0
548	20250314	121100	86534864	2950	2950	2950	2950	0
549	20250314	121000	86534864	2950	2950	2950	2950	0
550	20250314	120900	86534864	2950	2950	2950	2950	0
551	20250314	120800	86534864	2950	2955	2955	2950	71
552	20250314	120700	86325189	2960	2960	2960	2960	1
553	20250314	120600	86322229	2960	2960	2960	2960	0
554	20250314	120500	86322229	2960	2960	2960	2960	0
555	20250314	120400	86322229	2960	2960	2960	2960	12
556	20250314	120300	86286709	2960	2960	2960	2960	0
557	20250314	120200	86286709	2960	2960	2960	2960	570
558	20250314	120100	84599509	2960	2960	2960	2960	0
559	20250314	120000	84599509	2960	2960	2960	2960	0
560	20250314	115900	84599509	2960	2960	2960	2960	0
561	20250314	115800	84599509	2960	2960	2960	2960	0
562	20250314	115700	84599509	2960	2960	2960	2960	1
563	20250314	115600	84596549	2955	2955	2955	2955	0
564	20250314	115500	84596549	2955	2955	2955	2955	0
565	20250314	115400	84596549	2955	2980	3000	2955	5027
566	20250314	115300	69624499	2970	2970	2970	2970	0
567	20250314	115200	69624499	2970	2970	2970	2970	0
568	20250314	115100	69624499	2970	2970	2970	2970	0
569	20250314	115000	69624499	2970	2970	2970	2970	0
570	20250314	114900	69624499	2970	2970	2970	2970	0
571	20250314	114800	69624499	2970	2970	2970	2970	0
572	20250314	114700	69624499	2970	2970	2970	2970	0
573	20250314	114600	69624499	2970	2970	2970	2970	0
574	20250314	114500	69624499	2970	2970	2970	2970	0
575	20250314	114400	69624499	2970	2970	2970	2970	0
576	20250314	114300	69624499	2970	2965	2970	2965	101
577	20250314	114200	69325029	2965	2965	2965	2965	0
578	20250314	114100	69325029	2965	2965	2965	2965	0
579	20250314	114000	69325029	2965	2965	2965	2965	0
580	20250314	113900	69325029	2965	2965	2965	2965	0
581	20250314	113800	69325029	2965	2985	2985	2960	78
582	20250314	113700	69093459	2985	2985	2985	2975	12
583	20250314	113600	69057649	2990	2990	2990	2990	0
584	20250314	113500	69057649	2990	2990	2990	2990	0
585	20250314	113400	69057649	2990	2990	2990	2990	0
586	20250314	113300	69057649	2990	2990	2990	2990	0
587	20250314	113200	69057649	2990	2985	2990	2985	3
588	20250314	113100	69048689	2980	2980	2980	2980	1
589	20250314	113000	69045709	2985	2985	2985	2985	2
590	20250314	112900	69039739	2980	2980	2980	2980	0
591	20250314	112800	69039739	2980	2980	2980	2980	0
592	20250314	112700	69039739	2980	2980	2980	2980	14
593	20250314	112600	68998019	2985	2985	2985	2985	1
594	20250314	112500	68995034	2985	2975	2985	2975	1569
595	20250314	112400	64315474	2975	2975	2975	2975	4
596	20250314	112300	64303574	2975	2975	2975	2975	9
597	20250314	112200	64276799	2970	2970	2970	2970	0
598	20250314	112100	64276799	2970	2970	2970	2970	0
599	20250314	112000	64276799	2970	2970	2970	2970	0
600	20250314	111900	64276799	2970	2970	2970	2970	0
601	20250314	111800	64276799	2970	2970	2970	2970	0
602	20250314	111700	64276799	2970	2970	2970	2970	0
603	20250314	111600	64276799	2970	2970	2970	2970	0
604	20250314	111500	64276799	2970	2970	2970	2970	0
605	20250314	111400	64276799	2970	2960	2970	2960	1758
606	20250314	111300	59070519	2960	2960	2960	2960	2
607	20250314	111200	59064599	2960	2960	2960	2960	0
608	20250314	111100	59064599	2960	2960	2960	2960	0
609	20250314	111000	59064599	2960	2960	2960	2960	10
610	20250314	110900	59034999	2955	2960	2960	2955	38
611	20250314	110800	58922524	2960	2960	2960	2960	0
612	20250314	110700	58922524	2960	2960	2960	2960	0
613	20250314	110600	58922524	2960	2960	2960	2960	20
614	20250314	110500	58863324	2965	2965	2965	2965	200
615	20250314	110400	58270324	2965	2965	2965	2965	300
616	20250314	110300	57380824	2970	2970	2970	2970	0
617	20250314	110200	57380824	2970	2970	2970	2970	0
618	20250314	110100	57380824	2970	2970	2970	2970	0
619	20250314	110000	57380824	2970	2970	2970	2970	0
620	20250314	105900	57380824	2970	2970	2970	2970	0
621	20250314	105800	57380824	2970	2970	2970	2970	700
622	20250314	105700	55301824	2975	2975	2975	2975	0
623	20250314	105600	55301824	2975	2975	2975	2975	0
624	20250314	105500	55301824	2975	2975	2975	2975	0
625	20250314	105400	55301824	2975	2965	2975	2965	722
626	20250314	105300	53153999	2940	2945	2945	2940	1831
627	20250314	105200	47761709	2950	2940	2950	2940	321
628	20250314	105100	46815134	2940	2940	2940	2940	74
629	20250314	105000	46597574	2950	2950	2950	2950	0
630	20250314	104900	46597574	2950	2950	2950	2950	0
631	20250314	104800	46597574	2950	2950	2950	2950	0
632	20250314	104700	46597574	2950	2950	2950	2950	0
633	20250314	104600	46597574	2950	2950	2950	2950	0
634	20250314	104500	46597574	2950	2950	2950	2950	0
635	20250314	104400	46597574	2950	2940	2950	2915	797
636	20250314	104300	44265229	2950	2950	2950	2950	102
637	20250314	104200	43964329	2950	2950	2950	2950	80
638	20250314	104100	43728329	2965	2965	2965	2965	0
639	20250314	104000	43728329	2965	2965	2965	2965	0
640	20250314	103900	43728329	2965	2965	2965	2965	0
641	20250314	103800	43728329	2965	2965	2965	2965	7
642	20250314	103700	43707574	2945	2945	2945	2945	0
643	20250314	103600	43707574	2945	2945	2945	2945	0
644	20250314	103500	43707574	2945	2945	2945	2945	0
645	20250314	103400	43707574	2945	2945	2945	2945	0
646	20250314	103300	43707574	2945	2945	2945	2945	0
647	20250314	103200	43707574	2945	2945	2945	2940	1396
648	20250314	103100	39597354	2940	2945	2945	2940	570
649	20250314	103000	37919054	2945	2950	2955	2945	1237
650	20250314	102900	34274659	2950	2955	2955	2950	162
651	20250314	102800	33796754	2955	2960	2960	2955	543
652	20250314	102700	32190669	2965	2965	2965	2965	34
653	20250314	102600	32089859	2965	2965	2965	2965	102
654	20250314	102500	31787429	2965	2965	2965	2965	130
655	20250314	102400	31401979	2965	2970	2970	2965	157
656	20250314	102300	30935835	2970	2970	2970	2970	0
657	20250314	102200	30935835	2970	2970	2970	2970	18
658	20250314	102100	30882375	2965	2965	2965	2965	9
659	20250314	102000	30855690	2980	2980	2980	2980	0
660	20250314	101900	30855690	2980	2980	2980	2980	2
661	20250314	101800	30849730	2985	2985	2985	2985	0
662	20250314	101700	30849730	2985	2985	2985	2985	0
663	20250314	101600	30849730	2985	2985	2985	2985	0
664	20250314	101500	30849730	2985	2985	2985	2985	0
665	20250314	101400	30849730	2985	2985	2985	2985	2
666	20250314	101300	30843760	2985	2985	2985	2985	0
667	20250314	101200	30843760	2985	2985	2985	2985	0
668	20250314	101100	30843760	2985	2985	2985	2985	10
669	20250314	101000	30813910	2970	2970	2970	2960	188
670	20250314	100900	30255825	2985	2985	2985	2985	10
671	20250314	100800	30225975	2970	2970	2970	2970	10
672	20250314	100700	30196275	2985	2985	2985	2985	0
673	20250314	100600	30196275	2985	2985	2985	2985	1
674	20250314	100500	30193290	2985	2985	2985	2985	800
675	20250314	100400	27805290	2985	2985	2985	2985	0
676	20250314	100300	27805290	2985	2985	2985	2985	0
677	20250314	100200	27805290	2985	2985	2985	2985	0
678	20250314	100100	27805290	2985	2985	2985	2985	500
679	20250314	100000	26312790	2985	2985	2985	2985	10
680	20250314	095900	26282940	2970	2985	2985	2970	101
681	20250314	095800	25982955	2980	2980	2980	2980	0
682	20250314	095700	25982955	2980	2980	2980	2980	68
683	20250314	095600	25780315	2970	2970	2970	2970	22
684	20250314	095500	25714975	2980	2980	2980	2980	369
685	20250314	095400	24615355	2980	2970	2980	2970	44
686	20250314	095300	24484575	2970	2970	2970	2970	16
687	20250314	095200	24437055	2965	2965	2965	2965	4
688	20250314	095100	24425195	2965	2965	2965	2965	1
689	20250314	095000	24422230	2980	2980	2980	2980	0
690	20250314	094900	24422230	2980	2980	2980	2980	0
691	20250314	094800	24422230	2980	2980	2980	2980	0
692	20250314	094700	24422230	2980	2980	2980	2980	1
693	20250314	094600	24419250	2965	2965	2965	2965	8
694	20250314	094500	24395530	2965	2965	2965	2965	0
695	20250314	094400	24395530	2965	2980	2980	2965	24
696	20250314	094300	24324340	2965	2970	2975	2965	624
697	20250314	094200	22473480	2970	2980	2980	2970	115
698	20250314	094100	22131800	2980	2980	2980	2980	1
699	20250314	094000	22128820	2995	2995	2995	2995	2
700	20250314	093900	22122830	2995	2995	2995	2995	1
701	20250314	093800	22119835	2990	2990	2990	2990	30
702	20250314	093700	22030135	2990	2990	2990	2990	1
703	20250314	093600	22027145	2995	2995	2995	2995	0
704	20250314	093500	22027145	2995	2995	2995	2995	0
705	20250314	093400	22027145	2995	2995	2995	2995	0
706	20250314	093300	22027145	2995	2995	2995	2995	0
707	20250314	093200	22027145	2995	2995	2995	2995	14
708	20250314	093100	21985215	2995	2990	3005	2990	94
709	20250314	093000	21703275	2970	3005	3005	2970	343
710	20250314	092900	20682470	3005	3005	3005	3005	10
711	20250314	092800	20652420	3005	3005	3005	3005	285
712	20250314	092700	19795995	3005	3005	3005	3005	0
713	20250314	092600	19795995	3005	3005	3005	3005	0
714	20250314	092500	19795995	3005	3000	3005	3000	136
715	20250314	092400	19387500	3005	3005	3005	3005	0
716	20250314	092300	19387500	3005	2995	3005	2995	10
717	20250314	092200	19357535	2980	2980	2980	2980	23
718	20250314	092100	19288995	2995	3000	3000	2995	622
719	20250314	092000	17423660	3000	2995	3000	2995	465
720	20250314	091900	16029720	2960	2980	2995	2960	542
721	20250314	091800	14415360	2970	2965	2980	2965	102
722	20250314	091700	14112070	2960	2960	2960	2960	0
723	20250314	091600	14112070	2960	2960	2960	2960	0
724	20250314	091500	14112070	2960	2960	2960	2960	28
725	20250314	091400	14029190	2965	2960	2965	2960	10
726	20250314	091300	13999545	2950	2950	2950	2950	0
727	20250314	091200	13999545	2950	2950	2950	2950	101
728	20250314	091100	13701595	2950	2950	2950	2950	110
729	20250314	091000	13377095	2950	2950	2950	2950	85
730	20250314	090900	13126345	2950	2950	2950	2950	80
731	20250314	090800	12890345	2950	2950	2950	2950	10
732	20250314	090700	12860845	2950	2980	2985	2950	34
733	20250314	090600	12759465	2980	2960	2980	2960	15
734	20250314	090500	12715005	2940	2940	2940	2940	3
735	20250314	090400	12706185	2945	2940	2945	2940	280
736	20250314	090300	11882735	2940	2935	2940	2935	10
737	20250314	090200	11853340	2920	2925	2925	2920	228
738	20250314	090100	11187565	2940	2920	2940	2920	25
739	20250314	090000	11114365	2900	2845	2900	2845	3894