KissMeData/058850/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	194200	211222678	2705	2705	2705	2705	2485
3	20250314	194100	211222678	2705	2705	2705	2705	0
4	20250314	194000	211222678	2705	2705	2705	2705	0
5	20250314	193900	211222678	2705	2705	2705	2705	0
6	20250314	193800	211222678	2705	2705	2705	2705	0
7	20250314	193700	211222678	2705	2705	2705	2705	0
8	20250314	193600	211222678	2705	2705	2705	2705	0
9	20250314	193500	211222678	2705	2705	2705	2705	0
10	20250314	193400	211222678	2705	2705	2705	2705	0
11	20250314	193300	211222678	2705	2705	2705	2705	0
12	20250314	193200	211222678	2705	2705	2705	2705	0
13	20250314	193100	211222678	2705	2705	2705	2705	0
14	20250314	193000	211222678	2705	2705	2705	2705	0
15	20250314	192900	211222678	2705	2705	2705	2705	0
16	20250314	192800	211222678	2705	2705	2705	2705	0
17	20250314	192700	211222678	2705	2705	2705	2705	0
18	20250314	192600	211222678	2705	2705	2705	2705	0
19	20250314	192500	211222678	2705	2705	2705	2705	0
20	20250314	192400	211222678	2705	2705	2705	2705	0
21	20250314	192300	211222678	2705	2705	2705	2705	0
22	20250314	192200	211222678	2705	2705	2705	2705	0
23	20250314	192100	211222678	2705	2705	2705	2705	0
24	20250314	192000	211222678	2705	2705	2705	2705	0
25	20250314	191900	211222678	2705	2705	2705	2705	0
26	20250314	191800	211222678	2705	2705	2705	2705	0
27	20250314	191700	211222678	2705	2705	2705	2705	0
28	20250314	191600	211222678	2705	2705	2705	2705	0
29	20250314	191500	211222678	2705	2705	2705	2705	0
30	20250314	191400	211222678	2705	2705	2705	2705	0
31	20250314	191300	211222678	2705	2705	2705	2705	0
32	20250314	191200	211222678	2705	2705	2705	2705	2485
33	20250314	191100	211222678	2705	2705	2705	2705	0
34	20250314	191000	211222678	2705	2705	2705	2705	0
35	20250314	190900	211222678	2705	2705	2705	2705	0
36	20250314	190800	211222678	2705	2705	2705	2705	0
37	20250314	190700	211222678	2705	2705	2705	2705	0
38	20250314	190600	211222678	2705	2705	2705	2705	0
39	20250314	190500	211222678	2705	2705	2705	2705	0
40	20250314	190400	211222678	2705	2705	2705	2705	0
41	20250314	190300	211222678	2705	2705	2705	2705	0
42	20250314	190200	211222678	2705	2705	2705	2705	0
43	20250314	190100	211222678	2705	2705	2705	2705	0
44	20250314	190000	211222678	2705	2705	2705	2705	0
45	20250314	185900	211222678	2705	2705	2705	2705	0
46	20250314	185800	211222678	2705	2705	2705	2705	0
47	20250314	185700	211222678	2705	2705	2705	2705	0
48	20250314	185600	211222678	2705	2705	2705	2705	0
49	20250314	185500	211222678	2705	2705	2705	2705	0
50	20250314	185400	211222678	2705	2705	2705	2705	0
51	20250314	185300	211222678	2705	2705	2705	2705	0
52	20250314	185200	211222678	2705	2705	2705	2705	0
53	20250314	185100	211222678	2705	2705	2705	2705	0
54	20250314	185000	211222678	2705	2705	2705	2705	0
55	20250314	184900	211222678	2705	2705	2705	2705	0
56	20250314	184800	211222678	2705	2705	2705	2705	0
57	20250314	184700	211222678	2705	2705	2705	2705	0
58	20250314	184600	211222678	2705	2705	2705	2705	0
59	20250314	184500	211222678	2705	2705	2705	2705	0
60	20250314	184400	211222678	2705	2705	2705	2705	0
61	20250314	184300	211222678	2705	2705	2705	2705	0
62	20250314	184200	211222678	2705	2705	2705	2705	2485
63	20250314	184100	211222678	2705	2705	2705	2705	0
64	20250314	184000	211222678	2705	2705	2705	2705	0
65	20250314	183900	211222678	2705	2705	2705	2705	0
66	20250314	183800	211222678	2705	2705	2705	2705	0
67	20250314	183700	211222678	2705	2705	2705	2705	0
68	20250314	183600	211222678	2705	2705	2705	2705	0
69	20250314	183500	211222678	2705	2705	2705	2705	0
70	20250314	183400	211222678	2705	2705	2705	2705	0
71	20250314	183300	211222678	2705	2705	2705	2705	0
72	20250314	183200	211222678	2705	2705	2705	2705	0
73	20250314	183100	211222678	2705	2705	2705	2705	0
74	20250314	183000	211222678	2705	2705	2705	2705	0
75	20250314	182900	211222678	2705	2705	2705	2705	0
76	20250314	182800	211222678	2705	2705	2705	2705	0
77	20250314	182700	211222678	2705	2705	2705	2705	0
78	20250314	182600	211222678	2705	2705	2705	2705	0
79	20250314	182500	211222678	2705	2705	2705	2705	0
80	20250314	182400	211222678	2705	2705	2705	2705	0
81	20250314	182300	211222678	2705	2705	2705	2705	0
82	20250314	182200	211222678	2705	2705	2705	2705	0
83	20250314	182100	211222678	2705	2705	2705	2705	0
84	20250314	182000	211222678	2705	2705	2705	2705	0
85	20250314	181900	211222678	2705	2705	2705	2705	0
86	20250314	181800	211222678	2705	2705	2705	2705	0
87	20250314	181700	211222678	2705	2705	2705	2705	0
88	20250314	181600	211222678	2705	2705	2705	2705	0
89	20250314	181500	211222678	2705	2705	2705	2705	0
90	20250314	181400	211222678	2705	2705	2705	2705	0
91	20250314	181300	211222678	2705	2705	2705	2705	0
92	20250314	181200	211222678	2705	2705	2705	2705	2485
93	20250314	181100	211222678	2705	2705	2705	2705	0
94	20250314	181000	211222678	2705	2705	2705	2705	0
95	20250314	180900	211222678	2705	2705	2705	2705	0
96	20250314	180800	211222678	2705	2705	2705	2705	0
97	20250314	180700	211222678	2705	2705	2705	2705	0
98	20250314	180600	211222678	2705	2705	2705	2705	0
99	20250314	180500	211222678	2705	2705	2705	2705	0
100	20250314	180400	211222678	2705	2705	2705	2705	0
101	20250314	180300	211222678	2705	2705	2705	2705	0
102	20250314	180200	211222678	2705	2705	2705	2705	0
103	20250314	180100	211222678	2705	2705	2705	2705	0
104	20250314	180000	211222678	2705	2705	2705	2705	0
105	20250314	175900	211222678	2705	2705	2705	2705	0
106	20250314	175800	211222678	2705	2705	2705	2705	0
107	20250314	175700	211222678	2705	2705	2705	2705	0
108	20250314	175600	211222678	2705	2705	2705	2705	0
109	20250314	175500	211222678	2705	2705	2705	2705	0
110	20250314	175400	211222678	2705	2705	2705	2705	0
111	20250314	175300	211222678	2705	2705	2705	2705	0
112	20250314	175200	211222678	2705	2705	2705	2705	0
113	20250314	175100	211222678	2705	2705	2705	2705	0
114	20250314	175000	211222678	2705	2705	2705	2705	0
115	20250314	174900	211222678	2705	2705	2705	2705	0
116	20250314	174800	211222678	2705	2705	2705	2705	0
117	20250314	174700	211222678	2705	2705	2705	2705	0
118	20250314	174600	211222678	2705	2705	2705	2705	0
119	20250314	174500	211222678	2705	2705	2705	2705	0
120	20250314	174400	211222678	2705	2705	2705	2705	0
121	20250314	174300	211222678	2705	2705	2705	2705	0
122	20250314	174200	211222678	2705	2705	2705	2705	2485
123	20250314	174100	211222678	2705	2705	2705	2705	0
124	20250314	174000	211222678	2705	2705	2705	2705	0
125	20250314	173900	211222678	2705	2705	2705	2705	0
126	20250314	173800	211222678	2705	2705	2705	2705	0
127	20250314	173700	211222678	2705	2705	2705	2705	0
128	20250314	173600	211222678	2705	2705	2705	2705	0
129	20250314	173500	211222678	2705	2705	2705	2705	0
130	20250314	173400	211222678	2705	2705	2705	2705	0
131	20250314	173300	211222678	2705	2705	2705	2705	0
132	20250314	173200	211222678	2705	2705	2705	2705	0
133	20250314	173100	211222678	2705	2705	2705	2705	0
134	20250314	173000	211222678	2705	2705	2705	2705	0
135	20250314	172900	211222678	2705	2705	2705	2705	0
136	20250314	172800	211222678	2705	2705	2705	2705	0
137	20250314	172700	211222678	2705	2705	2705	2705	0
138	20250314	172600	211222678	2705	2705	2705	2705	0
139	20250314	172500	211222678	2705	2705	2705	2705	0
140	20250314	172400	211222678	2705	2705	2705	2705	0
141	20250314	172300	211222678	2705	2705	2705	2705	0
142	20250314	172200	211222678	2705	2705	2705	2705	0
143	20250314	172100	211222678	2705	2705	2705	2705	0
144	20250314	172000	211222678	2705	2705	2705	2705	0
145	20250314	171900	211222678	2705	2705	2705	2705	0
146	20250314	171800	211222678	2705	2705	2705	2705	0
147	20250314	171700	211222678	2705	2705	2705	2705	0
148	20250314	171600	211222678	2705	2705	2705	2705	0
149	20250314	171500	211222678	2705	2705	2705	2705	0
150	20250314	171400	211222678	2705	2705	2705	2705	0
151	20250314	171300	211222678	2705	2705	2705	2705	0
152	20250314	171200	211222678	2705	2705	2705	2705	2485
153	20250314	171100	211222678	2705	2705	2705	2705	0
154	20250314	171000	211222678	2705	2705	2705	2705	0
155	20250314	170900	211222678	2705	2705	2705	2705	0
156	20250314	170800	211222678	2705	2705	2705	2705	0
157	20250314	170700	211222678	2705	2705	2705	2705	0
158	20250314	170600	211222678	2705	2705	2705	2705	0
159	20250314	170500	211222678	2705	2705	2705	2705	0
160	20250314	170400	211222678	2705	2705	2705	2705	0
161	20250314	170300	211222678	2705	2705	2705	2705	0
162	20250314	170200	211222678	2705	2705	2705	2705	0
163	20250314	170100	211222678	2705	2705	2705	2705	0
164	20250314	170000	211222678	2705	2705	2705	2705	0
165	20250314	165900	211222678	2705	2705	2705	2705	0
166	20250314	165800	211222678	2705	2705	2705	2705	0
167	20250314	165700	211222678	2705	2705	2705	2705	0
168	20250314	165600	211222678	2705	2705	2705	2705	0
169	20250314	165500	211222678	2705	2705	2705	2705	0
170	20250314	165400	211222678	2705	2705	2705	2705	0
171	20250314	165300	211222678	2705	2705	2705	2705	0
172	20250314	165200	211222678	2705	2705	2705	2705	0
173	20250314	165100	211222678	2705	2705	2705	2705	0
174	20250314	165000	211222678	2705	2705	2705	2705	0
175	20250314	164900	211222678	2705	2705	2705	2705	0
176	20250314	164800	211222678	2705	2705	2705	2705	0
177	20250314	164700	211222678	2705	2705	2705	2705	0
178	20250314	164600	211222678	2705	2705	2705	2705	0
179	20250314	164500	211222678	2705	2705	2705	2705	0
180	20250314	164400	211222678	2705	2705	2705	2705	0
181	20250314	164300	211222678	2705	2705	2705	2705	0
182	20250314	164200	211222678	2705	2705	2705	2705	2485
183	20250314	164100	211222678	2705	2705	2705	2705	0
184	20250314	164000	211222678	2705	2705	2705	2705	0
185	20250314	163900	211222678	2705	2705	2705	2705	0
186	20250314	163800	211222678	2705	2705	2705	2705	0
187	20250314	163700	211222678	2705	2705	2705	2705	0
188	20250314	163600	211222678	2705	2705	2705	2705	0
189	20250314	163500	211222678	2705	2705	2705	2705	0
190	20250314	163400	211222678	2705	2705	2705	2705	0
191	20250314	163300	211222678	2705	2705	2705	2705	0
192	20250314	163200	211222678	2705	2705	2705	2705	0
193	20250314	163100	211222678	2705	2705	2705	2705	0
194	20250314	163000	211222678	2705	2705	2705	2705	0
195	20250314	162900	211222678	2705	2705	2705	2705	0
196	20250314	162800	211222678	2705	2705	2705	2705	0
197	20250314	162700	211222678	2705	2705	2705	2705	0
198	20250314	162600	211222678	2705	2705	2705	2705	0
199	20250314	162500	211222678	2705	2705	2705	2705	0
200	20250314	162400	211222678	2705	2705	2705	2705	0
201	20250314	162300	211222678	2705	2705	2705	2705	0
202	20250314	162200	211222678	2705	2705	2705	2705	0
203	20250314	162100	211222678	2705	2705	2705	2705	0
204	20250314	162000	211222678	2705	2705	2705	2705	0
205	20250314	161900	211222678	2705	2705	2705	2705	0
206	20250314	161800	211222678	2705	2705	2705	2705	0
207	20250314	161700	211222678	2705	2705	2705	2705	0
208	20250314	161600	211222678	2705	2705	2705	2705	0
209	20250314	161500	211222678	2705	2705	2705	2705	0
210	20250314	161400	211222678	2705	2705	2705	2705	0
211	20250314	161300	211222678	2705	2705	2705	2705	0
212	20250314	161200	211222678	2705	2705	2705	2705	2485
213	20250314	161100	211222678	2705	2705	2705	2705	0
214	20250314	161000	211222678	2705	2705	2705	2705	0
215	20250314	160900	211222678	2705	2705	2705	2705	0
216	20250314	160800	211222678	2705	2705	2705	2705	0
217	20250314	160700	211222678	2705	2705	2705	2705	0
218	20250314	160600	211222678	2705	2705	2705	2705	0
219	20250314	160500	211222678	2705	2705	2705	2705	0
220	20250314	160400	211222678	2705	2705	2705	2705	0
221	20250314	160300	211222678	2705	2705	2705	2705	0
222	20250314	160200	211222678	2705	2705	2705	2705	0
223	20250314	160100	211222678	2705	2705	2705	2705	0
224	20250314	160000	211222678	2705	2705	2705	2705	0
225	20250314	155900	211222678	2705	2705	2705	2705	0
226	20250314	155800	211222678	2705	2705	2705	2705	0
227	20250314	155700	211222678	2705	2705	2705	2705	0
228	20250314	155600	211222678	2705	2705	2705	2705	0
229	20250314	155500	211222678	2705	2705	2705	2705	0
230	20250314	155400	211222678	2705	2705	2705	2705	0
231	20250314	155300	211222678	2705	2705	2705	2705	0
232	20250314	155200	211222678	2705	2705	2705	2705	0
233	20250314	155100	211222678	2705	2705	2705	2705	0
234	20250314	155000	211222678	2705	2705	2705	2705	0
235	20250314	154900	211222678	2705	2705	2705	2705	0
236	20250314	154800	211222678	2705	2705	2705	2705	0
237	20250314	154700	211222678	2705	2705	2705	2705	0
238	20250314	154600	211222678	2705	2705	2705	2705	0
239	20250314	154500	211222678	2705	2705	2705	2705	0
240	20250314	154400	211222678	2705	2705	2705	2705	0
241	20250314	154300	211222678	2705	2705	2705	2705	0
242	20250314	154200	211222678	2705	2705	2705	2705	2485
243	20250314	154100	211222678	2705	2705	2705	2705	0
244	20250314	154000	211222678	2705	2705	2705	2705	0
245	20250314	153900	211222678	2705	2705	2705	2705	0
246	20250314	153800	211222678	2705	2705	2705	2705	0
247	20250314	153700	211222678	2705	2705	2705	2705	0
248	20250314	153600	211222678	2705	2705	2705	2705	0
249	20250314	153500	211222678	2705	2705	2705	2705	0
250	20250314	153400	211222678	2705	2705	2705	2705	0
251	20250314	153300	211222678	2705	2705	2705	2705	0
252	20250314	153200	211222678	2705	2705	2705	2705	0
253	20250314	153100	211222678	2705	2705	2705	2705	0
254	20250314	153000	211222678	2705	2705	2705	2705	2485
255	20250314	152900	204500753	2690	2690	2690	2690	0
256	20250314	152800	204500753	2690	2690	2690	2690	0
257	20250314	152700	204500753	2690	2690	2690	2690	0
258	20250314	152600	204500753	2690	2690	2690	2690	0
259	20250314	152500	204500753	2690	2690	2690	2690	0
260	20250314	152400	204500753	2690	2690	2690	2690	0
261	20250314	152300	204500753	2690	2690	2690	2690	0
262	20250314	152200	204500753	2690	2690	2690	2690	0
263	20250314	152100	204500753	2690	2690	2690	2690	0
264	20250314	152000	204500753	2690	2690	2690	2690	0
265	20250314	151900	204500753	2690	2690	2690	2690	0
266	20250314	151800	204500753	2690	2690	2690	2690	0
267	20250314	151700	204500753	2690	2690	2690	2690	104
268	20250314	151600	204220993	2695	2695	2695	2695	901
269	20250314	151500	201792798	2695	2695	2695	2695	0
270	20250314	151400	201792798	2695	2695	2695	2695	0
271	20250314	151300	201792798	2695	2695	2695	2695	0
272	20250314	151200	201792798	2695	2695	2695	2695	0
273	20250314	151100	201792798	2695	2695	2695	2695	110
274	20250314	151000	201496348	2695	2695	2695	2695	1
275	20250314	150900	201493653	2710	2710	2710	2710	28
276	20250314	150800	201417773	2710	2710	2710	2710	0
277	20250314	150700	201417773	2710	2710	2710	2710	729
278	20250314	150600	199442183	2710	2710	2710	2710	201
279	20250314	150500	198897473	2710	2710	2710	2710	0
280	20250314	150400	198897473	2710	2710	2710	2710	0
281	20250314	150300	198897473	2710	2710	2710	2710	1
282	20250314	150200	198894763	2705	2695	2705	2695	469
283	20250314	150100	197630798	2705	2705	2705	2705	930
284	20250314	150000	195115148	2705	2705	2705	2705	0
285	20250314	145900	195115148	2705	2705	2705	2705	0
286	20250314	145800	195115148	2705	2705	2705	2705	72
287	20250314	145700	194920388	2705	2700	2705	2700	6271
288	20250314	145600	177983328	2700	2700	2700	2700	0
289	20250314	145500	177983328	2700	2700	2700	2700	4
290	20250314	145400	177972528	2695	2695	2695	2695	400
291	20250314	145300	176894528	2700	2700	2700	2700	45
292	20250314	145200	176773028	2690	2690	2690	2690	0
293	20250314	145100	176773028	2690	2695	2695	2690	900
294	20250314	145000	174351518	2700	2700	2700	2700	0
295	20250314	144900	174351518	2700	2700	2700	2700	0
296	20250314	144800	174351518	2700	2700	2700	2700	0
297	20250314	144700	174351518	2700	2700	2700	2700	0
298	20250314	144600	174351518	2700	2700	2700	2700	185
299	20250314	144500	173852018	2700	2700	2700	2700	0
300	20250314	144400	173852018	2700	2700	2700	2700	7
301	20250314	144300	173833118	2700	2700	2700	2700	0
302	20250314	144200	173833118	2700	2700	2700	2700	100
303	20250314	144100	173563118	2700	2700	2700	2700	3
304	20250314	144000	173555018	2690	2690	2690	2690	5000
305	20250314	143900	160105018	2690	2690	2690	2690	0
306	20250314	143800	160105018	2690	2690	2690	2690	0
307	20250314	143700	160105018	2690	2690	2690	2690	0
308	20250314	143600	160105018	2690	2690	2690	2690	1700
309	20250314	143500	155532018	2690	2690	2690	2690	2
310	20250314	143400	155526638	2700	2700	2700	2700	35
311	20250314	143300	155432138	2705	2705	2705	2705	503
312	20250314	143200	154071523	2710	2700	2710	2685	4027
313	20250314	143100	143240698	2700	2700	2700	2700	0
314	20250314	143000	143240698	2700	2700	2700	2700	0
315	20250314	142900	143240698	2700	2700	2700	2700	0
316	20250314	142800	143240698	2700	2700	2700	2700	0
317	20250314	142700	143240698	2700	2700	2700	2700	0
318	20250314	142600	143240698	2700	2700	2700	2700	0
319	20250314	142500	143240698	2700	2700	2700	2700	0
320	20250314	142400	143240698	2700	2700	2700	2700	0
321	20250314	142300	143240698	2700	2700	2700	2700	0
322	20250314	142200	143240698	2700	2700	2700	2700	0
323	20250314	142100	143240698	2700	2705	2705	2700	111
324	20250314	142000	142940963	2710	2710	2710	2710	0
325	20250314	141900	142940963	2710	2710	2710	2710	0
326	20250314	141800	142940963	2710	2710	2710	2710	0
327	20250314	141700	142940963	2710	2710	2710	2710	0
328	20250314	141600	142940963	2710	2710	2710	2710	100
329	20250314	141500	142669963	2710	2710	2710	2710	7
330	20250314	141400	142650993	2710	2710	2710	2710	0
331	20250314	141300	142650993	2710	2710	2710	2710	1
332	20250314	141200	142648283	2710	2710	2710	2710	4
333	20250314	141100	142637443	2710	2710	2710	2710	1
334	20250314	141000	142634733	2700	2700	2700	2700	0
335	20250314	140900	142634733	2700	2700	2700	2700	0
336	20250314	140800	142634733	2700	2700	2700	2700	0
337	20250314	140700	142634733	2700	2700	2700	2700	0
338	20250314	140600	142634733	2700	2700	2700	2700	68
339	20250314	140500	142451133	2700	2700	2700	2700	0
340	20250314	140400	142451133	2700	2700	2700	2700	1
341	20250314	140300	142448433	2700	2700	2700	2700	3203
342	20250314	140200	133800333	2710	2710	2710	2710	0
343	20250314	140100	133800333	2710	2710	2710	2710	11
344	20250314	140000	133770523	2710	2690	2710	2690	5
345	20250314	135900	133756993	2690	2695	2695	2690	450
346	20250314	135800	132544428	2710	2710	2710	2710	0
347	20250314	135700	132544428	2710	2710	2710	2710	0
348	20250314	135600	132544428	2710	2710	2710	2710	0
349	20250314	135500	132544428	2710	2710	2710	2710	0
350	20250314	135400	132544428	2710	2710	2710	2710	0
351	20250314	135300	132544428	2710	2710	2710	2710	1
352	20250314	135200	132541718	2690	2690	2690	2690	0
353	20250314	135100	132541718	2690	2690	2690	2690	0
354	20250314	135000	132541718	2690	2695	2695	2690	906
355	20250314	134900	130104558	2710	2710	2710	2710	1
356	20250314	134800	130101848	2690	2690	2690	2690	1
357	20250314	134700	130099158	2690	2705	2710	2690	11085
358	20250314	134600	100196838	2710	2705	2710	2705	252
359	20250314	134500	99515168	2705	2705	2705	2705	0
360	20250314	134400	99515168	2705	2705	2705	2705	0
361	20250314	134300	99515168	2705	2705	2705	2705	0
362	20250314	134200	99515168	2705	2705	2705	2705	0
363	20250314	134100	99515168	2705	2705	2705	2705	21
364	20250314	134000	99458363	2710	2710	2710	2710	0
365	20250314	133900	99458363	2710	2710	2710	2710	7
366	20250314	133800	99439393	2710	2710	2710	2710	0
367	20250314	133700	99439393	2710	2710	2710	2710	0
368	20250314	133600	99439393	2710	2710	2710	2710	0
369	20250314	133500	99439393	2710	2710	2710	2710	0
370	20250314	133400	99439393	2710	2710	2710	2710	400
371	20250314	133300	98355393	2710	2710	2710	2710	0
372	20250314	133200	98355393	2710	2710	2710	2710	816
373	20250314	133100	96144033	2710	2710	2710	2710	5
374	20250314	133000	96130483	2705	2705	2705	2705	0
375	20250314	132900	96130483	2705	2705	2705	2705	45
376	20250314	132800	96008758	2705	2705	2705	2705	0
377	20250314	132700	96008758	2705	2705	2705	2705	0
378	20250314	132600	96008758	2705	2705	2705	2705	0
379	20250314	132500	96008758	2705	2705	2705	2705	0
380	20250314	132400	96008758	2705	2705	2705	2705	21
381	20250314	132300	95951953	2705	2705	2705	2705	0
382	20250314	132200	95951953	2705	2705	2705	2705	0
383	20250314	132100	95951953	2705	2705	2705	2705	0
384	20250314	132000	95951953	2705	2705	2705	2705	0
385	20250314	131900	95951953	2705	2705	2705	2705	0
386	20250314	131800	95951953	2705	2705	2705	2705	20
387	20250314	131700	95897853	2705	2705	2705	2705	0
388	20250314	131600	95897853	2705	2705	2705	2705	0
389	20250314	131500	95897853	2705	2705	2705	2705	10
390	20250314	131400	95870803	2705	2705	2705	2705	0
391	20250314	131300	95870803	2705	2705	2705	2705	0
392	20250314	131200	95870803	2705	2705	2705	2705	75
393	20250314	131100	95667928	2705	2705	2705	2705	0
394	20250314	131000	95667928	2705	2705	2705	2705	0
395	20250314	130900	95667928	2705	2705	2705	2705	0
396	20250314	130800	95667928	2705	2705	2705	2705	2
397	20250314	130700	95662518	2710	2710	2710	2710	0
398	20250314	130600	95662518	2710	2710	2710	2710	0
399	20250314	130500	95662518	2710	2705	2710	2705	1002
400	20250314	130400	92952098	2705	2705	2705	2705	0
401	20250314	130300	92952098	2705	2705	2705	2705	0
402	20250314	130200	92952098	2705	2710	2710	2705	306
403	20250314	130100	92124338	2705	2705	2705	2705	1
404	20250314	130000	92121633	2710	2710	2710	2710	0
405	20250314	125900	92121633	2710	2710	2710	2710	2419
406	20250314	125800	85566143	2710	2710	2710	2710	0
407	20250314	125700	85566143	2710	2710	2710	2710	500
408	20250314	125600	84211143	2710	2710	2710	2710	0
409	20250314	125500	84211143	2710	2710	2710	2710	100
410	20250314	125400	83940143	2715	2715	2715	2715	0
411	20250314	125300	83940143	2715	2715	2715	2715	0
412	20250314	125200	83940143	2715	2715	2715	2715	0
413	20250314	125100	83940143	2715	2715	2715	2715	0
414	20250314	125000	83940143	2715	2715	2715	2715	0
415	20250314	124900	83940143	2715	2715	2715	2715	0
416	20250314	124800	83940143	2715	2715	2715	2715	0
417	20250314	124700	83940143	2715	2715	2715	2715	0
418	20250314	124600	83940143	2715	2715	2715	2715	0
419	20250314	124500	83940143	2715	2715	2715	2715	3
420	20250314	124400	83931998	2715	2715	2715	2715	3
421	20250314	124300	83923853	2715	2715	2715	2715	0
422	20250314	124200	83923853	2715	2715	2715	2715	0
423	20250314	124100	83923853	2715	2715	2715	2715	0
424	20250314	124000	83923853	2715	2715	2715	2715	0
425	20250314	123900	83923853	2715	2715	2715	2715	0
426	20250314	123800	83923853	2715	2715	2715	2715	50
427	20250314	123700	83788103	2715	2715	2715	2715	0
428	20250314	123600	83788103	2715	2715	2715	2715	0
429	20250314	123500	83788103	2715	2715	2715	2715	0
430	20250314	123400	83788103	2715	2715	2715	2715	36
431	20250314	123300	83690363	2715	2715	2715	2715	1
432	20250314	123200	83687648	2710	2710	2710	2710	0
433	20250314	123100	83687648	2710	2710	2710	2710	0
434	20250314	123000	83687648	2710	2710	2710	2710	0
435	20250314	122900	83687648	2710	2710	2710	2710	0
436	20250314	122800	83687648	2710	2710	2710	2710	0
437	20250314	122700	83687648	2710	2710	2710	2710	0
438	20250314	122600	83687648	2710	2710	2710	2710	0
439	20250314	122500	83687648	2710	2710	2710	2710	1000
440	20250314	122400	80977648	2715	2715	2715	2715	2
441	20250314	122300	80972218	2715	2715	2715	2715	0
442	20250314	122200	80972218	2715	2715	2715	2715	1
443	20250314	122100	80969503	2710	2710	2710	2710	1
444	20250314	122000	80966793	2710	2710	2710	2710	34
445	20250314	121900	80874653	2710	2710	2710	2710	0
446	20250314	121800	80874653	2710	2710	2710	2710	300
447	20250314	121700	80061653	2710	2710	2710	2710	50
448	20250314	121600	79926153	2710	2710	2710	2710	280
449	20250314	121500	79167353	2710	2710	2710	2710	0
450	20250314	121400	79167353	2710	2710	2710	2710	9
451	20250314	121300	79142963	2715	2715	2715	2715	0
452	20250314	121200	79142963	2715	2715	2715	2715	0
453	20250314	121100	79142963	2715	2715	2715	2715	1
454	20250314	121000	79140248	2715	2715	2715	2715	3
455	20250314	120900	79132103	2710	2710	2710	2710	0
456	20250314	120800	79132103	2710	2710	2710	2710	0
457	20250314	120700	79132103	2710	2710	2710	2710	10
458	20250314	120600	79105003	2715	2715	2715	2715	569
459	20250314	120500	77560168	2715	2715	2715	2715	0
460	20250314	120400	77560168	2715	2715	2715	2715	0
461	20250314	120300	77560168	2715	2715	2715	2715	0
462	20250314	120200	77560168	2715	2715	2715	2715	5
463	20250314	120100	77546593	2720	2720	2720	2720	0
464	20250314	120000	77546593	2720	2720	2720	2720	0
465	20250314	115900	77546593	2720	2720	2720	2720	1
466	20250314	115800	77543873	2720	2720	2720	2720	10
467	20250314	115700	77516673	2715	2715	2715	2715	20
468	20250314	115600	77462373	2720	2720	2720	2720	10
469	20250314	115500	77435173	2720	2710	2720	2710	391
470	20250314	115400	76373653	2710	2715	2720	2710	1818
471	20250314	115300	71437783	2715	2715	2715	2715	0
472	20250314	115200	71437783	2715	2715	2715	2715	0
473	20250314	115100	71437783	2715	2715	2715	2715	0
474	20250314	115000	71437783	2715	2715	2715	2715	0
475	20250314	114900	71437783	2715	2715	2715	2715	0
476	20250314	114800	71437783	2715	2715	2715	2715	0
477	20250314	114700	71437783	2715	2715	2715	2715	0
478	20250314	114600	71437783	2715	2715	2715	2715	0
479	20250314	114500	71437783	2715	2715	2715	2715	5
480	20250314	114400	71424208	2710	2710	2710	2710	0
481	20250314	114300	71424208	2710	2710	2710	2710	1
482	20250314	114200	71421498	2710	2710	2710	2710	5
483	20250314	114100	71407948	2710	2712	2712	2710	30
484	20250314	114000	71326640	2712	2712	2712	2712	0
485	20250314	113900	71326640	2712	2712	2712	2712	0
486	20250314	113800	71326640	2712	2712	2712	2712	0
487	20250314	113700	71326640	2712	2712	2712	2712	1
488	20250314	113600	71323928	2715	2715	2715	2715	2
489	20250314	113500	71318498	2710	2710	2710	2710	0
490	20250314	113400	71318498	2710	2710	2710	2710	0
491	20250314	113300	71318498	2710	2710	2710	2710	0
492	20250314	113200	71318498	2710	2710	2710	2710	0
493	20250314	113100	71318498	2710	2710	2710	2710	0
494	20250314	113000	71318498	2710	2710	2710	2710	66
495	20250314	112900	71139638	2710	2705	2710	2705	1180
496	20250314	112800	67943368	2705	2705	2705	2705	10
497	20250314	112700	67916318	2700	2700	2700	2700	0
498	20250314	112600	67916318	2700	2700	2700	2700	1
499	20250314	112500	67913618	2700	2700	2700	2700	200
500	20250314	112400	67373618	2700	2700	2700	2700	0
501	20250314	112300	67373618	2700	2705	2705	2700	500
502	20250314	112200	66021143	2707	2707	2707	2707	0
503	20250314	112100	66021143	2707	2707	2707	2707	0
504	20250314	112000	66021143	2707	2707	2707	2707	0
505	20250314	111900	66021143	2707	2707	2707	2707	0
506	20250314	111800	66021143	2707	2707	2707	2707	0
507	20250314	111700	66021143	2707	2707	2707	2707	0
508	20250314	111600	66021143	2707	2707	2707	2707	0
509	20250314	111500	66021143	2707	2707	2707	2707	1
510	20250314	111400	66018436	2705	2705	2705	2705	0
511	20250314	111300	66018436	2705	2705	2705	2705	0
512	20250314	111200	66018436	2705	2705	2705	2705	79
513	20250314	111100	65804741	2707	2707	2707	2707	0
514	20250314	111000	65804741	2707	2707	2707	2707	774
515	20250314	110900	63709523	2707	2707	2707	2707	0
516	20250314	110800	63709523	2707	2707	2707	2707	0
517	20250314	110700	63709523	2707	2707	2707	2707	0
518	20250314	110600	63709523	2707	2710	2710	2707	103
519	20250314	110500	63430402	2707	2707	2707	2707	0
520	20250314	110400	63430402	2707	2707	2707	2707	0
521	20250314	110300	63430402	2707	2707	2707	2707	0
522	20250314	110200	63430402	2707	2707	2707	2707	0
523	20250314	110100	63430402	2707	2707	2707	2707	46
524	20250314	110000	63305880	2710	2710	2710	2710	0
525	20250314	105900	63305880	2710	2710	2710	2710	0
526	20250314	105800	63305880	2710	2710	2710	2710	0
527	20250314	105700	63305880	2710	2710	2710	2710	0
528	20250314	105600	63305880	2710	2710	2710	2710	0
529	20250314	105500	63305880	2710	2710	2710	2710	0
530	20250314	105400	63305880	2710	2710	2710	2710	25
531	20250314	105300	63238130	2710	2710	2710	2710	0
532	20250314	105200	63238130	2710	2710	2710	2710	0
533	20250314	105100	63238130	2710	2710	2710	2710	0
534	20250314	105000	63238130	2710	2710	2710	2710	1
535	20250314	104900	63235420	2705	2705	2705	2705	99
536	20250314	104800	62967625	2710	2710	2710	2710	0
537	20250314	104700	62967625	2710	2710	2710	2710	0
538	20250314	104600	62967625	2710	2710	2710	2710	0
539	20250314	104500	62967625	2710	2710	2710	2710	75
540	20250314	104400	62764375	2715	2715	2715	2715	0
541	20250314	104300	62764375	2715	2715	2715	2715	0
542	20250314	104200	62764375	2715	2715	2715	2715	0
543	20250314	104100	62764375	2715	2715	2715	2715	0
544	20250314	104000	62764375	2715	2715	2715	2715	17
545	20250314	103900	62718220	2715	2715	2715	2715	1000
546	20250314	103800	60003220	2715	2715	2715	2715	0
547	20250314	103700	60003220	2715	2715	2715	2715	0
548	20250314	103600	60003220	2715	2715	2715	2715	0
549	20250314	103500	60003220	2715	2715	2715	2715	0
550	20250314	103400	60003220	2715	2715	2715	2715	0
551	20250314	103300	60003220	2715	2715	2715	2715	5
552	20250314	103200	59989645	2715	2715	2715	2715	20
553	20250314	103100	59935345	2715	2705	2715	2705	91
554	20250314	103000	59688560	2710	2710	2710	2710	0
555	20250314	102900	59688560	2710	2710	2710	2710	8
556	20250314	102800	59666880	2710	2710	2710	2710	1
557	20250314	102700	59664170	2705	2705	2705	2705	30
558	20250314	102600	59583020	2710	2705	2715	2705	32
559	20250314	102500	59496300	2705	2705	2705	2705	0
560	20250314	102400	59496300	2705	2705	2705	2705	0
561	20250314	102300	59496300	2705	2705	2705	2705	0
562	20250314	102200	59496300	2705	2705	2705	2705	0
563	20250314	102100	59496300	2705	2705	2705	2705	2326
564	20250314	102000	53204470	2715	2715	2715	2715	5
565	20250314	101900	53190895	2715	2715	2715	2715	1
566	20250314	101800	53188180	2710	2710	2710	2710	2
567	20250314	101700	53182760	2710	2710	2710	2710	0
568	20250314	101600	53182760	2710	2710	2710	2710	396
569	20250314	101500	52109600	2710	2710	2710	2710	4
570	20250314	101400	52098760	2715	2715	2715	2715	300
571	20250314	101300	51284260	2720	2720	2720	2720	0
572	20250314	101200	51284260	2720	2720	2720	2720	0
573	20250314	101100	51284260	2720	2720	2720	2720	9
574	20250314	101000	51259780	2720	2720	2720	2720	1
575	20250314	100900	51257060	2720	2720	2720	2720	1
576	20250314	100800	51254340	2720	2720	2720	2720	7
577	20250314	100700	51235300	2705	2705	2705	2705	200
578	20250314	100600	50694300	2720	2710	2720	2710	56
579	20250314	100500	50542530	2710	2710	2710	2710	135
580	20250314	100400	50176680	2710	2715	2715	2710	855
581	20250314	100300	47858630	2720	2720	2720	2720	0
582	20250314	100200	47858630	2720	2720	2720	2720	0
583	20250314	100100	47858630	2720	2720	2720	2720	1
584	20250314	100000	47855910	2710	2710	2710	2710	0
585	20250314	095900	47855910	2710	2710	2710	2710	409
586	20250314	095800	46747520	2720	2720	2720	2720	1
587	20250314	095700	46744800	2710	2710	2710	2710	11
588	20250314	095600	46714990	2720	2720	2720	2720	10
589	20250314	095500	46687790	2720	2720	2720	2720	0
590	20250314	095400	46687790	2720	2720	2720	2720	493
591	20250314	095300	45346830	2720	2720	2720	2720	0
592	20250314	095200	45346830	2720	2715	2720	2715	1720
593	20250314	095100	40676780	2715	2715	2715	2715	0
594	20250314	095000	40676780	2715	2715	2715	2715	376
595	20250314	094900	39655940	2705	2705	2705	2705	0
596	20250314	094800	39655940	2705	2705	2705	2705	0
597	20250314	094700	39655940	2705	2705	2705	2705	0
598	20250314	094600	39655940	2705	2705	2705	2705	0
599	20250314	094500	39655940	2705	2710	2710	2705	11
600	20250314	094400	39626180	2715	2715	2715	2715	379
601	20250314	094300	38597195	2715	2715	2715	2710	1407
602	20250314	094200	34777205	2715	2715	2715	2715	1
603	20250314	094100	34774490	2705	2705	2705	2705	567
604	20250314	094000	33240755	2705	2705	2705	2705	6
605	20250314	093900	33224525	2705	2705	2705	2705	954
606	20250314	093800	30643955	2715	2705	2715	2705	54
607	20250314	093700	30497845	2715	2715	2715	2715	370
608	20250314	093600	29493295	2715	2715	2715	2715	1
609	20250314	093500	29490580	2715	2715	2715	2715	0
610	20250314	093400	29490580	2715	2700	2715	2695	214
611	20250314	093300	28913250	2715	2700	2715	2700	1248
612	20250314	093200	25543635	2715	2715	2715	2715	52
613	20250314	093100	25402455	2715	2715	2715	2715	115
614	20250314	093000	25090230	2715	2715	2715	2715	40
615	20250314	092900	24981630	2715	2715	2715	2715	25
616	20250314	092800	24913755	2715	2710	2715	2700	16
617	20250314	092700	24870405	2715	2715	2715	2715	13
618	20250314	092600	24835110	2715	2715	2715	2715	27
619	20250314	092500	24761805	2715	2715	2715	2715	0
620	20250314	092400	24761805	2715	2715	2715	2715	1098
621	20250314	092300	21780735	2700	2700	2700	2700	15
622	20250314	092200	21740235	2715	2715	2715	2715	1
623	20250314	092100	21737520	2715	2700	2715	2700	51
624	20250314	092000	21599805	2715	2715	2715	2715	0
625	20250314	091900	21599805	2715	2715	2715	2715	0
626	20250314	091800	21599805	2715	2710	2715	2700	124
627	20250314	091700	21263320	2710	2710	2710	2700	441
628	20250314	091600	20069260	2710	2710	2710	2710	10
629	20250314	091500	20042160	2705	2705	2705	2705	40
630	20250314	091400	19933960	2715	2715	2715	2715	10
631	20250314	091300	19906810	2715	2715	2715	2715	13
632	20250314	091200	19871515	2715	2715	2715	2715	610
633	20250314	091100	18215365	2715	2690	2715	2690	31
634	20250314	091000	18131525	2715	2705	2715	2705	14
635	20250314	090900	18093645	2710	2710	2715	2710	6
636	20250314	090800	18077380	2715	2710	2715	2710	299
637	20250314	090700	17266505	2710	2695	2710	2695	5100
638	20250314	090600	3469470	2700	2700	2700	2700	154
639	20250314	090500	3053670	2700	2700	2700	2700	24
640	20250314	090400	2988870	2700	2700	2700	2700	11
641	20250314	090300	2959170	2700	2700	2700	2700	192
642	20250314	090200	2440770	2695	2695	2695	2695	369
643	20250314	090100	1446315	2695	2695	2695	2695	397
644	20250314	090000	376400	2695	2695	2695	2695	80