KissMeData/053260/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	193800	210550932	4120	4120	4120	4120	1364
3	20250314	193700	210550932	4120	4120	4120	4120	0
4	20250314	193600	210550932	4120	4120	4120	4120	0
5	20250314	193500	210550932	4120	4120	4120	4120	0
6	20250314	193400	210550932	4120	4120	4120	4120	0
7	20250314	193300	210550932	4120	4120	4120	4120	0
8	20250314	193200	210550932	4120	4120	4120	4120	0
9	20250314	193100	210550932	4120	4120	4120	4120	0
10	20250314	193000	210550932	4120	4120	4120	4120	0
11	20250314	192900	210550932	4120	4120	4120	4120	0
12	20250314	192800	210550932	4120	4120	4120	4120	0
13	20250314	192700	210550932	4120	4120	4120	4120	0
14	20250314	192600	210550932	4120	4120	4120	4120	0
15	20250314	192500	210550932	4120	4120	4120	4120	0
16	20250314	192400	210550932	4120	4120	4120	4120	0
17	20250314	192300	210550932	4120	4120	4120	4120	0
18	20250314	192200	210550932	4120	4120	4120	4120	0
19	20250314	192100	210550932	4120	4120	4120	4120	0
20	20250314	192000	210550932	4120	4120	4120	4120	0
21	20250314	191900	210550932	4120	4120	4120	4120	0
22	20250314	191800	210550932	4120	4120	4120	4120	0
23	20250314	191700	210550932	4120	4120	4120	4120	0
24	20250314	191600	210550932	4120	4120	4120	4120	0
25	20250314	191500	210550932	4120	4120	4120	4120	0
26	20250314	191400	210550932	4120	4120	4120	4120	0
27	20250314	191300	210550932	4120	4120	4120	4120	0
28	20250314	191200	210550932	4120	4120	4120	4120	0
29	20250314	191100	210550932	4120	4120	4120	4120	0
30	20250314	191000	210550932	4120	4120	4120	4120	0
31	20250314	190900	210550932	4120	4120	4120	4120	0
32	20250314	190800	210550932	4120	4120	4120	4120	1364
33	20250314	190700	210550932	4120	4120	4120	4120	0
34	20250314	190600	210550932	4120	4120	4120	4120	0
35	20250314	190500	210550932	4120	4120	4120	4120	0
36	20250314	190400	210550932	4120	4120	4120	4120	0
37	20250314	190300	210550932	4120	4120	4120	4120	0
38	20250314	190200	210550932	4120	4120	4120	4120	0
39	20250314	190100	210550932	4120	4120	4120	4120	0
40	20250314	190000	210550932	4120	4120	4120	4120	0
41	20250314	185900	210550932	4120	4120	4120	4120	0
42	20250314	185800	210550932	4120	4120	4120	4120	0
43	20250314	185700	210550932	4120	4120	4120	4120	0
44	20250314	185600	210550932	4120	4120	4120	4120	0
45	20250314	185500	210550932	4120	4120	4120	4120	0
46	20250314	185400	210550932	4120	4120	4120	4120	0
47	20250314	185300	210550932	4120	4120	4120	4120	0
48	20250314	185200	210550932	4120	4120	4120	4120	0
49	20250314	185100	210550932	4120	4120	4120	4120	0
50	20250314	185000	210550932	4120	4120	4120	4120	0
51	20250314	184900	210550932	4120	4120	4120	4120	0
52	20250314	184800	210550932	4120	4120	4120	4120	0
53	20250314	184700	210550932	4120	4120	4120	4120	0
54	20250314	184600	210550932	4120	4120	4120	4120	0
55	20250314	184500	210550932	4120	4120	4120	4120	0
56	20250314	184400	210550932	4120	4120	4120	4120	0
57	20250314	184300	210550932	4120	4120	4120	4120	0
58	20250314	184200	210550932	4120	4120	4120	4120	0
59	20250314	184100	210550932	4120	4120	4120	4120	0
60	20250314	184000	210550932	4120	4120	4120	4120	0
61	20250314	183900	210550932	4120	4120	4120	4120	0
62	20250314	183800	210550932	4120	4120	4120	4120	1364
63	20250314	183700	210550932	4120	4120	4120	4120	0
64	20250314	183600	210550932	4120	4120	4120	4120	0
65	20250314	183500	210550932	4120	4120	4120	4120	0
66	20250314	183400	210550932	4120	4120	4120	4120	0
67	20250314	183300	210550932	4120	4120	4120	4120	0
68	20250314	183200	210550932	4120	4120	4120	4120	0
69	20250314	183100	210550932	4120	4120	4120	4120	0
70	20250314	183000	210550932	4120	4120	4120	4120	0
71	20250314	182900	210550932	4120	4120	4120	4120	0
72	20250314	182800	210550932	4120	4120	4120	4120	0
73	20250314	182700	210550932	4120	4120	4120	4120	0
74	20250314	182600	210550932	4120	4120	4120	4120	0
75	20250314	182500	210550932	4120	4120	4120	4120	0
76	20250314	182400	210550932	4120	4120	4120	4120	0
77	20250314	182300	210550932	4120	4120	4120	4120	0
78	20250314	182200	210550932	4120	4120	4120	4120	0
79	20250314	182100	210550932	4120	4120	4120	4120	0
80	20250314	182000	210550932	4120	4120	4120	4120	0
81	20250314	181900	210550932	4120	4120	4120	4120	0
82	20250314	181800	210550932	4120	4120	4120	4120	0
83	20250314	181700	210550932	4120	4120	4120	4120	0
84	20250314	181600	210550932	4120	4120	4120	4120	0
85	20250314	181500	210550932	4120	4120	4120	4120	0
86	20250314	181400	210550932	4120	4120	4120	4120	0
87	20250314	181300	210550932	4120	4120	4120	4120	0
88	20250314	181200	210550932	4120	4120	4120	4120	0
89	20250314	181100	210550932	4120	4120	4120	4120	0
90	20250314	181000	210550932	4120	4120	4120	4120	0
91	20250314	180900	210550932	4120	4120	4120	4120	0
92	20250314	180800	210550932	4120	4120	4120	4120	1364
93	20250314	180700	210550932	4120	4120	4120	4120	0
94	20250314	180600	210550932	4120	4120	4120	4120	0
95	20250314	180500	210550932	4120	4120	4120	4120	0
96	20250314	180400	210550932	4120	4120	4120	4120	0
97	20250314	180300	210550932	4120	4120	4120	4120	0
98	20250314	180200	210550932	4120	4120	4120	4120	0
99	20250314	180100	210550932	4120	4120	4120	4120	0
100	20250314	180000	210550932	4120	4120	4120	4120	0
101	20250314	175900	210550932	4120	4120	4120	4120	0
102	20250314	175800	210550932	4120	4120	4120	4120	0
103	20250314	175700	210550932	4120	4120	4120	4120	0
104	20250314	175600	210550932	4120	4120	4120	4120	0
105	20250314	175500	210550932	4120	4120	4120	4120	0
106	20250314	175400	210550932	4120	4120	4120	4120	0
107	20250314	175300	210550932	4120	4120	4120	4120	0
108	20250314	175200	210550932	4120	4120	4120	4120	0
109	20250314	175100	210550932	4120	4120	4120	4120	0
110	20250314	175000	210550932	4120	4120	4120	4120	0
111	20250314	174900	210550932	4120	4120	4120	4120	0
112	20250314	174800	210550932	4120	4120	4120	4120	0
113	20250314	174700	210550932	4120	4120	4120	4120	0
114	20250314	174600	210550932	4120	4120	4120	4120	0
115	20250314	174500	210550932	4120	4120	4120	4120	0
116	20250314	174400	210550932	4120	4120	4120	4120	0
117	20250314	174300	210550932	4120	4120	4120	4120	0
118	20250314	174200	210550932	4120	4120	4120	4120	0
119	20250314	174100	210550932	4120	4120	4120	4120	0
120	20250314	174000	210550932	4120	4120	4120	4120	0
121	20250314	173900	210550932	4120	4120	4120	4120	0
122	20250314	173800	210550932	4120	4120	4120	4120	1364
123	20250314	173700	210550932	4120	4120	4120	4120	0
124	20250314	173600	210550932	4120	4120	4120	4120	0
125	20250314	173500	210550932	4120	4120	4120	4120	0
126	20250314	173400	210550932	4120	4120	4120	4120	0
127	20250314	173300	210550932	4120	4120	4120	4120	0
128	20250314	173200	210550932	4120	4120	4120	4120	0
129	20250314	173100	210550932	4120	4120	4120	4120	0
130	20250314	173000	210550932	4120	4120	4120	4120	0
131	20250314	172900	210550932	4120	4120	4120	4120	0
132	20250314	172800	210550932	4120	4120	4120	4120	0
133	20250314	172700	210550932	4120	4120	4120	4120	0
134	20250314	172600	210550932	4120	4120	4120	4120	0
135	20250314	172500	210550932	4120	4120	4120	4120	0
136	20250314	172400	210550932	4120	4120	4120	4120	0
137	20250314	172300	210550932	4120	4120	4120	4120	0
138	20250314	172200	210550932	4120	4120	4120	4120	0
139	20250314	172100	210550932	4120	4120	4120	4120	0
140	20250314	172000	210550932	4120	4120	4120	4120	0
141	20250314	171900	210550932	4120	4120	4120	4120	0
142	20250314	171800	210550932	4120	4120	4120	4120	0
143	20250314	171700	210550932	4120	4120	4120	4120	0
144	20250314	171600	210550932	4120	4120	4120	4120	0
145	20250314	171500	210550932	4120	4120	4120	4120	0
146	20250314	171400	210550932	4120	4120	4120	4120	0
147	20250314	171300	210550932	4120	4120	4120	4120	0
148	20250314	171200	210550932	4120	4120	4120	4120	0
149	20250314	171100	210550932	4120	4120	4120	4120	0
150	20250314	171000	210550932	4120	4120	4120	4120	0
151	20250314	170900	210550932	4120	4120	4120	4120	0
152	20250314	170800	210550932	4120	4120	4120	4120	1364
153	20250314	170700	210550932	4120	4120	4120	4120	0
154	20250314	170600	210550932	4120	4120	4120	4120	0
155	20250314	170500	210550932	4120	4120	4120	4120	0
156	20250314	170400	210550932	4120	4120	4120	4120	0
157	20250314	170300	210550932	4120	4120	4120	4120	0
158	20250314	170200	210550932	4120	4120	4120	4120	0
159	20250314	170100	210550932	4120	4120	4120	4120	0
160	20250314	170000	210550932	4120	4120	4120	4120	0
161	20250314	165900	210550932	4120	4120	4120	4120	0
162	20250314	165800	210550932	4120	4120	4120	4120	0
163	20250314	165700	210550932	4120	4120	4120	4120	0
164	20250314	165600	210550932	4120	4120	4120	4120	0
165	20250314	165500	210550932	4120	4120	4120	4120	0
166	20250314	165400	210550932	4120	4120	4120	4120	0
167	20250314	165300	210550932	4120	4120	4120	4120	0
168	20250314	165200	210550932	4120	4120	4120	4120	0
169	20250314	165100	210550932	4120	4120	4120	4120	0
170	20250314	165000	210550932	4120	4120	4120	4120	0
171	20250314	164900	210550932	4120	4120	4120	4120	0
172	20250314	164800	210550932	4120	4120	4120	4120	0
173	20250314	164700	210550932	4120	4120	4120	4120	0
174	20250314	164600	210550932	4120	4120	4120	4120	0
175	20250314	164500	210550932	4120	4120	4120	4120	0
176	20250314	164400	210550932	4120	4120	4120	4120	0
177	20250314	164300	210550932	4120	4120	4120	4120	0
178	20250314	164200	210550932	4120	4120	4120	4120	0
179	20250314	164100	210550932	4120	4120	4120	4120	0
180	20250314	164000	210550932	4120	4120	4120	4120	0
181	20250314	163900	210550932	4120	4120	4120	4120	0
182	20250314	163800	210550932	4120	4120	4120	4120	1364
183	20250314	163700	210550932	4120	4120	4120	4120	0
184	20250314	163600	210550932	4120	4120	4120	4120	0
185	20250314	163500	210550932	4120	4120	4120	4120	0
186	20250314	163400	210550932	4120	4120	4120	4120	0
187	20250314	163300	210550932	4120	4120	4120	4120	0
188	20250314	163200	210550932	4120	4120	4120	4120	0
189	20250314	163100	210550932	4120	4120	4120	4120	0
190	20250314	163000	210550932	4120	4120	4120	4120	0
191	20250314	162900	210550932	4120	4120	4120	4120	0
192	20250314	162800	210550932	4120	4120	4120	4120	0
193	20250314	162700	210550932	4120	4120	4120	4120	0
194	20250314	162600	210550932	4120	4120	4120	4120	0
195	20250314	162500	210550932	4120	4120	4120	4120	0
196	20250314	162400	210550932	4120	4120	4120	4120	0
197	20250314	162300	210550932	4120	4120	4120	4120	0
198	20250314	162200	210550932	4120	4120	4120	4120	0
199	20250314	162100	210550932	4120	4120	4120	4120	0
200	20250314	162000	210550932	4120	4120	4120	4120	0
201	20250314	161900	210550932	4120	4120	4120	4120	0
202	20250314	161800	210550932	4120	4120	4120	4120	0
203	20250314	161700	210550932	4120	4120	4120	4120	0
204	20250314	161600	210550932	4120	4120	4120	4120	0
205	20250314	161500	210550932	4120	4120	4120	4120	0
206	20250314	161400	210550932	4120	4120	4120	4120	0
207	20250314	161300	210550932	4120	4120	4120	4120	0
208	20250314	161200	210550932	4120	4120	4120	4120	0
209	20250314	161100	210550932	4120	4120	4120	4120	0
210	20250314	161000	210550932	4120	4120	4120	4120	0
211	20250314	160900	210550932	4120	4120	4120	4120	0
212	20250314	160800	210550932	4120	4120	4120	4120	1364
213	20250314	160700	210550932	4120	4120	4120	4120	0
214	20250314	160600	210550932	4120	4120	4120	4120	0
215	20250314	160500	210550932	4120	4120	4120	4120	0
216	20250314	160400	210550932	4120	4120	4120	4120	0
217	20250314	160300	210550932	4120	4120	4120	4120	0
218	20250314	160200	210550932	4120	4120	4120	4120	0
219	20250314	160100	210550932	4120	4120	4120	4120	0
220	20250314	160000	210550932	4120	4120	4120	4120	0
221	20250314	155900	210550932	4120	4120	4120	4120	0
222	20250314	155800	210550932	4120	4120	4120	4120	0
223	20250314	155700	210550932	4120	4120	4120	4120	0
224	20250314	155600	210550932	4120	4120	4120	4120	0
225	20250314	155500	210550932	4120	4120	4120	4120	0
226	20250314	155400	210550932	4120	4120	4120	4120	0
227	20250314	155300	210550932	4120	4120	4120	4120	0
228	20250314	155200	210550932	4120	4120	4120	4120	0
229	20250314	155100	210550932	4120	4120	4120	4120	0
230	20250314	155000	210550932	4120	4120	4120	4120	0
231	20250314	154900	210550932	4120	4120	4120	4120	0
232	20250314	154800	210550932	4120	4120	4120	4120	0
233	20250314	154700	210550932	4120	4120	4120	4120	0
234	20250314	154600	210550932	4120	4120	4120	4120	0
235	20250314	154500	210550932	4120	4120	4120	4120	0
236	20250314	154400	210550932	4120	4120	4120	4120	0
237	20250314	154300	210550932	4120	4120	4120	4120	0
238	20250314	154200	210550932	4120	4120	4120	4120	0
239	20250314	154100	210550932	4120	4120	4120	4120	0
240	20250314	154000	210550932	4120	4120	4120	4120	0
241	20250314	153900	210550932	4120	4120	4120	4120	0
242	20250314	153800	210550932	4120	4120	4120	4120	1364
243	20250314	153700	210550932	4120	4120	4120	4120	0
244	20250314	153600	210550932	4120	4120	4120	4120	0
245	20250314	153500	210550932	4120	4120	4120	4120	0
246	20250314	153400	210550932	4120	4120	4120	4120	0
247	20250314	153300	210550932	4120	4120	4120	4120	0
248	20250314	153200	210550932	4120	4120	4120	4120	0
249	20250314	153100	210550932	4120	4120	4120	4120	0
250	20250314	153000	210550932	4120	4120	4120	4120	1364
251	20250314	152900	204931252	4120	4120	4120	4120	0
252	20250314	152800	204931252	4120	4120	4120	4120	0
253	20250314	152700	204931252	4120	4120	4120	4120	0
254	20250314	152600	204931252	4120	4120	4120	4120	0
255	20250314	152500	204931252	4120	4120	4120	4120	0
256	20250314	152400	204931252	4120	4120	4120	4120	0
257	20250314	152300	204931252	4120	4120	4120	4120	0
258	20250314	152200	204931252	4120	4120	4120	4120	0
259	20250314	152100	204931252	4120	4120	4120	4120	0
260	20250314	152000	204931252	4120	4120	4120	4120	0
261	20250314	151900	204931252	4120	4125	4130	4120	502
262	20250314	151800	202862887	4130	4130	4130	4130	0
263	20250314	151700	202862887	4130	4130	4130	4130	0
264	20250314	151600	202862887	4130	4130	4130	4130	12
265	20250314	151500	202813327	4125	4125	4125	4125	212
266	20250314	151400	201938827	4130	4130	4130	4130	102
267	20250314	151300	201517567	4135	4135	4135	4135	1
268	20250314	151200	201513432	4130	4135	4135	4130	3
269	20250314	151100	201501037	4125	4135	4135	4125	14
270	20250314	151000	201443272	4130	4130	4130	4130	10
271	20250314	150900	201401972	4140	4140	4140	4140	0
272	20250314	150800	201401972	4140	4140	4140	4140	1
273	20250314	150700	201397832	4120	4130	4130	4120	555
274	20250314	150600	199108532	4130	4135	4135	4130	215
275	20250314	150500	198220577	4140	4140	4140	4140	3
276	20250314	150400	198208157	4140	4140	4140	4140	1
277	20250314	150300	198204017	4130	4130	4130	4130	56
278	20250314	150200	197972737	4140	4140	4140	4140	0
279	20250314	150100	197972737	4140	4135	4140	4135	5
280	20250314	150000	197952057	4140	4140	4140	4140	1
281	20250314	145900	197947917	4140	4140	4140	4140	0
282	20250314	145800	197947917	4140	4140	4140	4140	0
283	20250314	145700	197947917	4140	4140	4140	4140	0
284	20250314	145600	197947917	4140	4150	4150	4140	49
285	20250314	145500	197744577	4150	4150	4150	4150	0
286	20250314	145400	197744577	4150	4150	4150	4150	0
287	20250314	145300	197744577	4150	4150	4150	4150	0
288	20250314	145200	197744577	4150	4150	4150	4150	0
289	20250314	145100	197744577	4150	4150	4150	4150	0
290	20250314	145000	197744577	4150	4150	4150	4150	0
291	20250314	144900	197744577	4150	4150	4150	4150	0
292	20250314	144800	197744577	4150	4150	4150	4150	0
293	20250314	144700	197744577	4150	4150	4150	4150	1
294	20250314	144600	197740427	4145	4145	4145	4145	0
295	20250314	144500	197740427	4145	4145	4145	4145	0
296	20250314	144400	197740427	4145	4145	4145	4145	1
297	20250314	144300	197736282	4150	4150	4150	4150	0
298	20250314	144200	197736282	4150	4150	4150	4150	0
299	20250314	144100	197736282	4150	4150	4150	4150	0
300	20250314	144000	197736282	4150	4150	4150	4150	0
301	20250314	143900	197736282	4150	4150	4150	4150	0
302	20250314	143800	197736282	4150	4150	4150	4150	1
303	20250314	143700	197732132	4155	4155	4155	4155	1
304	20250314	143600	197727977	4150	4150	4150	4130	878
305	20250314	143500	194101607	4155	4155	4155	4155	0
306	20250314	143400	194101607	4155	4155	4155	4155	0
307	20250314	143300	194101607	4155	4150	4155	4150	2
308	20250314	143200	194093302	4145	4155	4155	4145	2
309	20250314	143100	194085002	4130	4130	4130	4130	0
310	20250314	143000	194085002	4130	4135	4135	4130	300
311	20250314	142900	192844942	4135	4135	4135	4135	0
312	20250314	142800	192844942	4135	4135	4135	4135	0
313	20250314	142700	192844942	4135	4135	4135	4135	0
314	20250314	142600	192844942	4135	4135	4135	4135	0
315	20250314	142500	192844942	4135	4135	4135	4135	0
316	20250314	142400	192844942	4135	4135	4135	4135	0
317	20250314	142300	192844942	4135	4135	4135	4135	0
318	20250314	142200	192844942	4135	4135	4135	4135	0
319	20250314	142100	192844942	4135	4135	4135	4135	0
320	20250314	142000	192844942	4135	4135	4135	4135	0
321	20250314	141900	192844942	4135	4135	4135	4135	0
322	20250314	141800	192844942	4135	4135	4135	4135	1
323	20250314	141700	192840807	4135	4135	4135	4135	0
324	20250314	141600	192840807	4135	4135	4135	4135	0
325	20250314	141500	192840807	4135	4145	4145	4135	36
326	20250314	141400	192691797	4155	4140	4155	4140	11
327	20250314	141300	192646242	4130	4130	4130	4130	0
328	20250314	141200	192646242	4130	4130	4130	4130	0
329	20250314	141100	192646242	4130	4130	4130	4130	0
330	20250314	141000	192646242	4130	4130	4130	4130	0
331	20250314	140900	192646242	4130	4130	4130	4130	0
332	20250314	140800	192646242	4130	4130	4130	4130	0
333	20250314	140700	192646242	4130	4130	4130	4130	15
334	20250314	140600	192584292	4135	4135	4135	4135	0
335	20250314	140500	192584292	4135	4135	4135	4135	114
336	20250314	140400	192112902	4135	4135	4135	4135	0
337	20250314	140300	192112902	4135	4135	4135	4135	0
338	20250314	140200	192112902	4135	4135	4135	4135	0
339	20250314	140100	192112902	4135	4135	4135	4135	0
340	20250314	140000	192112902	4135	4135	4135	4135	6
341	20250314	135900	192088092	4140	4140	4140	4140	30
342	20250314	135800	191963892	4140	4140	4140	4140	3
343	20250314	135700	191951472	4140	4140	4140	4140	0
344	20250314	135600	191951472	4140	4140	4140	4140	4
345	20250314	135500	191934912	4135	4135	4135	4135	0
346	20250314	135400	191934912	4135	4135	4135	4135	0
347	20250314	135300	191934912	4135	4135	4135	4135	0
348	20250314	135200	191934912	4135	4135	4135	4135	0
349	20250314	135100	191934912	4135	4135	4135	4135	0
350	20250314	135000	191934912	4135	4135	4135	4135	0
351	20250314	134900	191934912	4135	4135	4135	4135	0
352	20250314	134800	191934912	4135	4135	4135	4135	0
353	20250314	134700	191934912	4135	4135	4135	4135	0
354	20250314	134600	191934912	4135	4135	4135	4135	0
355	20250314	134500	191934912	4135	4135	4135	4135	0
356	20250314	134400	191934912	4135	4135	4135	4135	0
357	20250314	134300	191934912	4135	4135	4135	4135	0
358	20250314	134200	191934912	4135	4135	4135	4135	0
359	20250314	134100	191934912	4135	4140	4140	4135	63
360	20250314	134000	191674127	4155	4155	4155	4155	0
361	20250314	133900	191674127	4155	4155	4155	4155	0
362	20250314	133800	191674127	4155	4155	4155	4155	1
363	20250314	133700	191669972	4135	4135	4135	4135	0
364	20250314	133600	191669972	4135	4135	4135	4135	0
365	20250314	133500	191669972	4135	4135	4135	4135	0
366	20250314	133400	191669972	4135	4135	4135	4135	0
367	20250314	133300	191669972	4135	4135	4135	4135	0
368	20250314	133200	191669972	4135	4135	4135	4135	0
369	20250314	133100	191669972	4135	4135	4135	4135	0
370	20250314	133000	191669972	4135	4135	4135	4135	0
371	20250314	132900	191669972	4135	4135	4135	4135	0
372	20250314	132800	191669972	4135	4135	4135	4135	0
373	20250314	132700	191669972	4135	4135	4135	4135	0
374	20250314	132600	191669972	4135	4135	4135	4135	0
375	20250314	132500	191669972	4135	4135	4135	4135	0
376	20250314	132400	191669972	4135	4140	4140	4135	20
377	20250314	132300	191587222	4130	4130	4130	4130	0
378	20250314	132200	191587222	4130	4130	4130	4130	0
379	20250314	132100	191587222	4130	4130	4130	4130	0
380	20250314	132000	191587222	4130	4130	4130	4130	0
381	20250314	131900	191587222	4130	4130	4130	4130	7
382	20250314	131800	191558312	4125	4125	4125	4125	0
383	20250314	131700	191558312	4125	4125	4125	4125	0
384	20250314	131600	191558312	4125	4125	4125	4125	0
385	20250314	131500	191558312	4125	4140	4140	4125	446
386	20250314	131400	189715927	4140	4140	4140	4140	0
387	20250314	131300	189715927	4140	4140	4140	4140	0
388	20250314	131200	189715927	4140	4140	4140	4140	1
389	20250314	131100	189711787	4160	4160	4160	4160	25
390	20250314	131000	189607787	4160	4160	4160	4160	5
391	20250314	130900	189586987	4160	4160	4160	4160	0
392	20250314	130800	189586987	4160	4160	4160	4160	0
393	20250314	130700	189586987	4160	4160	4160	4160	0
394	20250314	130600	189586987	4160	4160	4160	4160	0
395	20250314	130500	189586987	4160	4160	4160	4160	0
396	20250314	130400	189586987	4160	4160	4160	4160	0
397	20250314	130300	189586987	4160	4160	4160	4160	0
398	20250314	130200	189586987	4160	4160	4160	4160	0
399	20250314	130100	189586987	4160	4160	4160	4160	0
400	20250314	130000	189586987	4160	4160	4160	4160	0
401	20250314	125900	189586987	4160	4160	4160	4160	10
402	20250314	125800	189545387	4160	4160	4160	4160	0
403	20250314	125700	189545387	4160	4160	4160	4160	10
404	20250314	125600	189503787	4160	4160	4160	4160	0
405	20250314	125500	189503787	4160	4160	4160	4160	1
406	20250314	125400	189499627	4160	4160	4160	4160	0
407	20250314	125300	189499627	4160	4160	4160	4160	0
408	20250314	125200	189499627	4160	4160	4160	4160	0
409	20250314	125100	189499627	4160	4160	4160	4160	0
410	20250314	125000	189499627	4160	4160	4160	4160	0
411	20250314	124900	189499627	4160	4160	4160	4160	1
412	20250314	124800	189495467	4160	4160	4160	4160	1
413	20250314	124700	189491307	4135	4155	4155	4135	240
414	20250314	124600	188496637	4160	4160	4160	4160	0
415	20250314	124500	188496637	4160	4160	4160	4160	0
416	20250314	124400	188496637	4160	4160	4160	4160	0
417	20250314	124300	188496637	4160	4160	4160	4160	20
418	20250314	124200	188413437	4160	4160	4160	4160	14
419	20250314	124100	188355197	4160	4160	4160	4160	0
420	20250314	124000	188355197	4160	4160	4160	4160	10
421	20250314	123900	188313597	4130	4130	4130	4130	0
422	20250314	123800	188313597	4130	4130	4130	4130	0
423	20250314	123700	188313597	4130	4130	4130	4130	0
424	20250314	123600	188313597	4130	4130	4130	4130	0
425	20250314	123500	188313597	4130	4130	4130	4130	0
426	20250314	123400	188313597	4130	4130	4130	4130	0
427	20250314	123300	188313597	4130	4130	4130	4130	0
428	20250314	123200	188313597	4130	4130	4130	4130	0
429	20250314	123100	188313597	4130	4130	4130	4130	0
430	20250314	123000	188313597	4130	4135	4135	4130	242
431	20250314	122900	187314087	4140	4140	4140	4140	24
432	20250314	122800	187214727	4140	4140	4140	4140	34
433	20250314	122700	187073967	4140	4140	4140	4140	0
434	20250314	122600	187073967	4140	4140	4140	4140	0
435	20250314	122500	187073967	4140	4140	4140	4140	0
436	20250314	122400	187073967	4140	4140	4140	4140	0
437	20250314	122300	187073967	4140	4140	4140	4140	15
438	20250314	122200	187011867	4120	4140	4140	4120	637
439	20250314	122100	184382247	4140	4140	4140	4140	46
440	20250314	122000	184191807	4140	4140	4140	4140	0
441	20250314	121900	184191807	4140	4150	4150	4140	139
442	20250314	121800	183616297	4155	4155	4155	4155	0
443	20250314	121700	183616297	4155	4155	4155	4155	0
444	20250314	121600	183616297	4155	4155	4155	4155	1
445	20250314	121500	183612142	4155	4155	4155	4155	0
446	20250314	121400	183612142	4155	4155	4155	4155	30
447	20250314	121300	183487492	4160	4160	4160	4160	0
448	20250314	121200	183487492	4160	4160	4160	4160	1
449	20250314	121100	183483332	4160	4160	4160	4160	0
450	20250314	121000	183483332	4160	4160	4160	4160	0
451	20250314	120900	183483332	4160	4160	4160	4160	0
452	20250314	120800	183483332	4160	4160	4160	4160	2
453	20250314	120700	183475012	4165	4165	4165	4165	2
454	20250314	120600	183466682	4165	4165	4165	4165	0
455	20250314	120500	183466682	4165	4160	4165	4160	279
456	20250314	120400	182306027	4160	4165	4165	4160	611
457	20250314	120300	179763257	4165	4165	4165	4165	26
458	20250314	120200	179654967	4165	4165	4165	4165	0
459	20250314	120100	179654967	4165	4165	4165	4165	0
460	20250314	120000	179654967	4165	4165	4165	4165	9
461	20250314	115900	179617482	4165	4170	4170	4165	1119
462	20250314	115800	174951649	4167	4167	4167	4167	0
463	20250314	115700	174951649	4167	4167	4167	4167	0
464	20250314	115600	174951649	4167	4167	4167	4167	0
465	20250314	115500	174951649	4167	4167	4167	4167	1
466	20250314	115400	174947482	4165	4165	4165	4165	0
467	20250314	115300	174947482	4165	4165	4165	4165	0
468	20250314	115200	174947482	4165	4165	4165	4165	0
469	20250314	115100	174947482	4165	4165	4165	4165	0
470	20250314	115000	174947482	4165	4165	4165	4165	0
471	20250314	114900	174947482	4165	4165	4165	4165	70
472	20250314	114800	174655932	4165	4165	4165	4165	0
473	20250314	114700	174655932	4165	4165	4165	4165	0
474	20250314	114600	174655932	4165	4165	4165	4165	1
475	20250314	114500	174651767	4155	4155	4155	4155	0
476	20250314	114400	174651767	4155	4155	4155	4155	0
477	20250314	114300	174651767	4155	4155	4155	4155	0
478	20250314	114200	174651767	4155	4155	4155	4155	135
479	20250314	114100	174090842	4155	4155	4155	4155	1
480	20250314	114000	174086687	4150	4150	4150	4150	1
481	20250314	113900	174082537	4150	4150	4150	4150	16
482	20250314	113800	174016137	4150	4150	4150	4150	0
483	20250314	113700	174016137	4150	4150	4150	4150	24
484	20250314	113600	173916537	4140	4140	4140	4140	0
485	20250314	113500	173916537	4140	4135	4140	4135	346
486	20250314	113400	172484207	4135	4135	4135	4135	0
487	20250314	113300	172484207	4135	4135	4135	4135	35
488	20250314	113200	172339482	4130	4130	4130	4130	0
489	20250314	113100	172339482	4130	4130	4130	4130	100
490	20250314	113000	171926482	4110	4110	4110	4110	0
491	20250314	112900	171926482	4110	4110	4110	4110	0
492	20250314	112800	171926482	4110	4135	4135	4110	1535
493	20250314	112700	165593632	4135	4150	4150	4135	820
494	20250314	112600	162200232	4160	4160	4160	4160	0
495	20250314	112500	162200232	4160	4160	4160	4160	101
496	20250314	112400	161780072	4170	4170	4170	4170	0
497	20250314	112300	161780072	4170	4170	4170	4170	0
498	20250314	112200	161780072	4170	4170	4170	4170	0
499	20250314	112100	161780072	4170	4170	4170	4170	0
500	20250314	112000	161780072	4170	4170	4170	4170	0
501	20250314	111900	161780072	4170	4170	4170	4170	0
502	20250314	111800	161780072	4170	4170	4170	4170	0
503	20250314	111700	161780072	4170	4170	4170	4170	0
504	20250314	111600	161780072	4170	4170	4170	4170	0
505	20250314	111500	161780072	4170	4170	4170	4170	20
506	20250314	111400	161696672	4175	4175	4175	4175	16
507	20250314	111300	161629872	4175	4175	4175	4175	0
508	20250314	111200	161629872	4175	4175	4175	4175	0
509	20250314	111100	161629872	4175	4175	4175	4175	0
510	20250314	111000	161629872	4175	4175	4175	4175	0
511	20250314	110900	161629872	4175	4175	4175	4175	0
512	20250314	110800	161629872	4175	4175	4175	4175	0
513	20250314	110700	161629872	4175	4160	4175	4160	40
514	20250314	110600	161463322	4160	4160	4160	4160	100
515	20250314	110500	161047322	4160	4160	4160	4160	0
516	20250314	110400	161047322	4160	4160	4160	4160	0
517	20250314	110300	161047322	4160	4160	4160	4160	540
518	20250314	110200	158800922	4180	4180	4180	4180	184
519	20250314	110100	158031802	4180	4180	4180	4180	0
520	20250314	110000	158031802	4180	4180	4180	4180	1
521	20250314	105900	158027622	4150	4150	4150	4150	0
522	20250314	105800	158027622	4150	4150	4150	4150	0
523	20250314	105700	158027622	4150	4165	4165	4150	697
524	20250314	105600	155132172	4165	4165	4165	4165	0
525	20250314	105500	155132172	4165	4165	4165	4165	0
526	20250314	105400	155132172	4165	4165	4165	4165	250
527	20250314	105300	154090922	4160	4160	4160	4160	0
528	20250314	105200	154090922	4160	4160	4160	4160	0
529	20250314	105100	154090922	4160	4160	4160	4160	0
530	20250314	105000	154090922	4160	4160	4160	4160	22
531	20250314	104900	153999402	4185	4185	4185	4185	0
532	20250314	104800	153999402	4185	4165	4185	4165	949
533	20250314	104700	150040837	4160	4160	4160	4160	0
534	20250314	104600	150040837	4160	4160	4160	4160	0
535	20250314	104500	150040837	4160	4160	4160	4160	0
536	20250314	104400	150040837	4160	4160	4160	4160	0
537	20250314	104300	150040837	4160	4160	4160	4160	0
538	20250314	104200	150040837	4160	4160	4160	4160	0
539	20250314	104100	150040837	4160	4160	4160	4160	0
540	20250314	104000	150040837	4160	4160	4160	4160	0
541	20250314	103900	150040837	4160	4160	4160	4160	0
542	20250314	103800	150040837	4160	4160	4160	4160	51
543	20250314	103700	149828677	4160	4160	4160	4160	0
544	20250314	103600	149828677	4160	4160	4160	4160	0
545	20250314	103500	149828677	4160	4160	4160	4160	0
546	20250314	103400	149828677	4160	4160	4160	4160	0
547	20250314	103300	149828677	4160	4160	4160	4160	40
548	20250314	103200	149662277	4165	4165	4165	4165	0
549	20250314	103100	149662277	4165	4160	4165	4160	196
550	20250314	103000	148846267	4175	4175	4175	4175	0
551	20250314	102900	148846267	4175	4175	4175	4175	0
552	20250314	102800	148846267	4175	4175	4175	4175	0
553	20250314	102700	148846267	4175	4175	4175	4175	0
554	20250314	102600	148846267	4175	4175	4175	4175	0
555	20250314	102500	148846267	4175	4175	4175	4175	10
556	20250314	102400	148804517	4175	4155	4175	4150	251
557	20250314	102300	147762722	4155	4155	4155	4155	1
558	20250314	102200	147758567	4225	4200	4225	4105	5863
559	20250314	102100	123543817	4195	4220	4220	4195	635
560	20250314	102000	120874497	4240	4240	4240	4240	0
561	20250314	101900	120874497	4240	4240	4240	4240	1
562	20250314	101800	120870257	4225	4225	4225	4225	0
563	20250314	101700	120870257	4225	4225	4225	4225	243
564	20250314	101600	119843582	4225	4225	4225	4225	1
565	20250314	101500	119839357	4225	4225	4225	4225	10
566	20250314	101400	119797107	4230	4230	4230	4230	0
567	20250314	101300	119797107	4230	4230	4230	4230	53
568	20250314	101200	119572917	4230	4230	4230	4230	10
569	20250314	101100	119530617	4235	4235	4235	4235	54
570	20250314	101000	119301927	4240	4240	4240	4240	0
571	20250314	100900	119301927	4240	4240	4240	4240	0
572	20250314	100800	119301927	4240	4240	4240	4240	0
573	20250314	100700	119301927	4240	4240	4240	4240	0
574	20250314	100600	119301927	4240	4240	4240	4240	0
575	20250314	100500	119301927	4240	4240	4240	4240	1
576	20250314	100400	119297687	4240	4245	4245	4240	898
577	20250314	100300	115487237	4245	4255	4255	4245	160
578	20250314	100200	114807512	4250	4285	4290	4250	167
579	20250314	100100	114097057	4290	4290	4290	4290	0
580	20250314	100000	114097057	4290	4290	4290	4290	2
581	20250314	095900	114088477	4290	4290	4290	4290	0
582	20250314	095800	114088477	4290	4260	4290	4260	3
583	20250314	095700	114075667	4250	4250	4250	4250	0
584	20250314	095600	114075667	4250	4255	4255	4250	209
585	20250314	095500	113187042	4250	4250	4250	4250	1
586	20250314	095400	113182792	4275	4275	4275	4275	0
587	20250314	095300	113182792	4275	4275	4275	4275	30
588	20250314	095200	113054542	4275	4275	4275	4275	152
589	20250314	095100	112404742	4275	4275	4275	4275	0
590	20250314	095000	112404742	4275	4275	4275	4275	0
591	20250314	094900	112404742	4275	4275	4275	4275	31
592	20250314	094800	112272217	4275	4275	4275	4275	0
593	20250314	094700	112272217	4275	4275	4275	4275	1
594	20250314	094600	112267942	4245	4275	4275	4245	41
595	20250314	094500	112093867	4240	4240	4240	4240	0
596	20250314	094400	112093867	4240	4240	4240	4240	40
597	20250314	094300	111924267	4240	4240	4240	4240	248
598	20250314	094200	110872747	4240	4240	4240	4240	0
599	20250314	094100	110872747	4240	4240	4240	4240	0
600	20250314	094000	110872747	4240	4240	4240	4240	0
601	20250314	093900	110872747	4240	4240	4240	4240	115
602	20250314	093800	110385147	4275	4257	4275	4257	11
603	20250314	093700	110338140	4240	4240	4240	4240	382
604	20250314	093600	108718460	4250	4250	4250	4250	1
605	20250314	093500	108714210	4250	4250	4250	4250	0
606	20250314	093400	108714210	4250	4250	4250	4235	112
607	20250314	093300	108239630	4250	4255	4255	4250	105
608	20250314	093200	107793295	4255	4255	4255	4250	103
609	20250314	093100	107355455	4255	4275	4275	4255	556
610	20250314	093000	104984370	4255	4255	4255	4255	10
611	20250314	092900	104941820	4255	4280	4280	4255	621
612	20250314	092800	102287940	4275	4275	4275	4275	0
613	20250314	092700	102287940	4275	4295	4295	4275	968
614	20250314	092600	98143630	4295	4295	4300	4295	162
615	20250314	092500	97447260	4290	4280	4290	4280	5
616	20250314	092400	97425850	4280	4280	4280	4280	45
617	20250314	092300	97233250	4275	4280	4280	4275	38
618	20250314	092200	97070710	4275	4280	4280	4275	109
619	20250314	092100	96604635	4280	4325	4325	4280	531
620	20250314	092000	94321080	4340	4350	4350	4340	535
621	20250314	091900	91999170	4340	4340	4340	4340	48
622	20250314	091800	91790850	4340	4340	4340	4340	141
623	20250314	091700	91178910	4340	4390	4415	4325	2631
624	20250314	091600	79749030	4425	4395	4430	4395	253
625	20250314	091500	78633635	4395	4440	4440	4395	1490
626	20250314	091400	72063470	4440	4420	4440	4415	1802
627	20250314	091300	64082610	4425	4410	4440	4405	2075
628	20250314	091200	54883445	4410	4410	4430	4410	983
629	20250314	091100	50543235	4410	4395	4420	4395	1551
630	20250314	091000	43709885	4395	4375	4395	4370	1547
631	20250314	090900	36922190	4380	4375	4380	4330	1196
632	20250314	090800	31691265	4380	4360	4380	4300	2229
633	20250314	090700	22002340	4360	4335	4370	4265	455
634	20250314	090600	20034405	4335	4390	4400	4335	1638
635	20250314	090500	12894455	4390	4300	4390	4300	1592
636	20250314	090400	5980955	4280	4260	4295	4260	662
637	20250314	090300	3150765	4285	4265	4285	4265	262
638	20250314	090200	2031910	4245	4225	4245	4225	424
639	20250314	090100	235815	4225	4225	4225	4225	0
640	20250314	090000	235815	4225	4230	4230	4225	35