KissMeData/274400/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	210800	105872115	4830	4830	4830	4830	2050
3	20250314	210700	105872115	4830	4830	4830	4830	0
4	20250314	210600	105872115	4830	4830	4830	4830	0
5	20250314	210500	105872115	4830	4830	4830	4830	0
6	20250314	210400	105872115	4830	4830	4830	4830	0
7	20250314	210300	105872115	4830	4830	4830	4830	0
8	20250314	210200	105872115	4830	4830	4830	4830	0
9	20250314	210100	105872115	4830	4830	4830	4830	0
10	20250314	210000	105872115	4830	4830	4830	4830	0
11	20250314	205900	105872115	4830	4830	4830	4830	0
12	20250314	205800	105872115	4830	4830	4830	4830	0
13	20250314	205700	105872115	4830	4830	4830	4830	0
14	20250314	205600	105872115	4830	4830	4830	4830	0
15	20250314	205500	105872115	4830	4830	4830	4830	0
16	20250314	205400	105872115	4830	4830	4830	4830	0
17	20250314	205300	105872115	4830	4830	4830	4830	0
18	20250314	205200	105872115	4830	4830	4830	4830	0
19	20250314	205100	105872115	4830	4830	4830	4830	0
20	20250314	205000	105872115	4830	4830	4830	4830	0
21	20250314	204900	105872115	4830	4830	4830	4830	0
22	20250314	204800	105872115	4830	4830	4830	4830	0
23	20250314	204700	105872115	4830	4830	4830	4830	0
24	20250314	204600	105872115	4830	4830	4830	4830	0
25	20250314	204500	105872115	4830	4830	4830	4830	0
26	20250314	204400	105872115	4830	4830	4830	4830	0
27	20250314	204300	105872115	4830	4830	4830	4830	0
28	20250314	204200	105872115	4830	4830	4830	4830	0
29	20250314	204100	105872115	4830	4830	4830	4830	0
30	20250314	204000	105872115	4830	4830	4830	4830	0
31	20250314	203900	105872115	4830	4830	4830	4830	0
32	20250314	203800	105872115	4830	4830	4830	4830	2050
33	20250314	203700	105872115	4830	4830	4830	4830	0
34	20250314	203600	105872115	4830	4830	4830	4830	0
35	20250314	203500	105872115	4830	4830	4830	4830	0
36	20250314	203400	105872115	4830	4830	4830	4830	0
37	20250314	203300	105872115	4830	4830	4830	4830	0
38	20250314	203200	105872115	4830	4830	4830	4830	0
39	20250314	203100	105872115	4830	4830	4830	4830	0
40	20250314	203000	105872115	4830	4830	4830	4830	0
41	20250314	202900	105872115	4830	4830	4830	4830	0
42	20250314	202800	105872115	4830	4830	4830	4830	0
43	20250314	202700	105872115	4830	4830	4830	4830	0
44	20250314	202600	105872115	4830	4830	4830	4830	0
45	20250314	202500	105872115	4830	4830	4830	4830	0
46	20250314	202400	105872115	4830	4830	4830	4830	0
47	20250314	202300	105872115	4830	4830	4830	4830	0
48	20250314	202200	105872115	4830	4830	4830	4830	0
49	20250314	202100	105872115	4830	4830	4830	4830	0
50	20250314	202000	105872115	4830	4830	4830	4830	0
51	20250314	201900	105872115	4830	4830	4830	4830	0
52	20250314	201800	105872115	4830	4830	4830	4830	0
53	20250314	201700	105872115	4830	4830	4830	4830	0
54	20250314	201600	105872115	4830	4830	4830	4830	0
55	20250314	201500	105872115	4830	4830	4830	4830	0
56	20250314	201400	105872115	4830	4830	4830	4830	0
57	20250314	201300	105872115	4830	4830	4830	4830	0
58	20250314	201200	105872115	4830	4830	4830	4830	0
59	20250314	201100	105872115	4830	4830	4830	4830	0
60	20250314	201000	105872115	4830	4830	4830	4830	0
61	20250314	200900	105872115	4830	4830	4830	4830	0
62	20250314	200800	105872115	4830	4830	4830	4830	2050
63	20250314	200700	105872115	4830	4830	4830	4830	0
64	20250314	200600	105872115	4830	4830	4830	4830	0
65	20250314	200500	105872115	4830	4830	4830	4830	0
66	20250314	200400	105872115	4830	4830	4830	4830	0
67	20250314	200300	105872115	4830	4830	4830	4830	0
68	20250314	200200	105872115	4830	4830	4830	4830	0
69	20250314	200100	105872115	4830	4830	4830	4830	0
70	20250314	200000	105872115	4830	4830	4830	4830	0
71	20250314	195900	105872115	4830	4830	4830	4830	0
72	20250314	195800	105872115	4830	4830	4830	4830	0
73	20250314	195700	105872115	4830	4830	4830	4830	0
74	20250314	195600	105872115	4830	4830	4830	4830	0
75	20250314	195500	105872115	4830	4830	4830	4830	0
76	20250314	195400	105872115	4830	4830	4830	4830	0
77	20250314	195300	105872115	4830	4830	4830	4830	0
78	20250314	195200	105872115	4830	4830	4830	4830	0
79	20250314	195100	105872115	4830	4830	4830	4830	0
80	20250314	195000	105872115	4830	4830	4830	4830	0
81	20250314	194900	105872115	4830	4830	4830	4830	0
82	20250314	194800	105872115	4830	4830	4830	4830	0
83	20250314	194700	105872115	4830	4830	4830	4830	0
84	20250314	194600	105872115	4830	4830	4830	4830	0
85	20250314	194500	105872115	4830	4830	4830	4830	0
86	20250314	194400	105872115	4830	4830	4830	4830	0
87	20250314	194300	105872115	4830	4830	4830	4830	0
88	20250314	194200	105872115	4830	4830	4830	4830	0
89	20250314	194100	105872115	4830	4830	4830	4830	0
90	20250314	194000	105872115	4830	4830	4830	4830	0
91	20250314	193900	105872115	4830	4830	4830	4830	0
92	20250314	193800	105872115	4830	4830	4830	4830	2050
93	20250314	193700	105872115	4830	4830	4830	4830	0
94	20250314	193600	105872115	4830	4830	4830	4830	0
95	20250314	193500	105872115	4830	4830	4830	4830	0
96	20250314	193400	105872115	4830	4830	4830	4830	0
97	20250314	193300	105872115	4830	4830	4830	4830	0
98	20250314	193200	105872115	4830	4830	4830	4830	0
99	20250314	193100	105872115	4830	4830	4830	4830	0
100	20250314	193000	105872115	4830	4830	4830	4830	0
101	20250314	192900	105872115	4830	4830	4830	4830	0
102	20250314	192800	105872115	4830	4830	4830	4830	0
103	20250314	192700	105872115	4830	4830	4830	4830	0
104	20250314	192600	105872115	4830	4830	4830	4830	0
105	20250314	192500	105872115	4830	4830	4830	4830	0
106	20250314	192400	105872115	4830	4830	4830	4830	0
107	20250314	192300	105872115	4830	4830	4830	4830	0
108	20250314	192200	105872115	4830	4830	4830	4830	0
109	20250314	192100	105872115	4830	4830	4830	4830	0
110	20250314	192000	105872115	4830	4830	4830	4830	0
111	20250314	191900	105872115	4830	4830	4830	4830	0
112	20250314	191800	105872115	4830	4830	4830	4830	0
113	20250314	191700	105872115	4830	4830	4830	4830	0
114	20250314	191600	105872115	4830	4830	4830	4830	0
115	20250314	191500	105872115	4830	4830	4830	4830	0
116	20250314	191400	105872115	4830	4830	4830	4830	0
117	20250314	191300	105872115	4830	4830	4830	4830	0
118	20250314	191200	105872115	4830	4830	4830	4830	0
119	20250314	191100	105872115	4830	4830	4830	4830	0
120	20250314	191000	105872115	4830	4830	4830	4830	0
121	20250314	190900	105872115	4830	4830	4830	4830	0
122	20250314	190800	105872115	4830	4830	4830	4830	2050
123	20250314	190700	105872115	4830	4830	4830	4830	0
124	20250314	190600	105872115	4830	4830	4830	4830	0
125	20250314	190500	105872115	4830	4830	4830	4830	0
126	20250314	190400	105872115	4830	4830	4830	4830	0
127	20250314	190300	105872115	4830	4830	4830	4830	0
128	20250314	190200	105872115	4830	4830	4830	4830	0
129	20250314	190100	105872115	4830	4830	4830	4830	0
130	20250314	190000	105872115	4830	4830	4830	4830	0
131	20250314	185900	105872115	4830	4830	4830	4830	0
132	20250314	185800	105872115	4830	4830	4830	4830	0
133	20250314	185700	105872115	4830	4830	4830	4830	0
134	20250314	185600	105872115	4830	4830	4830	4830	0
135	20250314	185500	105872115	4830	4830	4830	4830	0
136	20250314	185400	105872115	4830	4830	4830	4830	0
137	20250314	185300	105872115	4830	4830	4830	4830	0
138	20250314	185200	105872115	4830	4830	4830	4830	0
139	20250314	185100	105872115	4830	4830	4830	4830	0
140	20250314	185000	105872115	4830	4830	4830	4830	0
141	20250314	184900	105872115	4830	4830	4830	4830	0
142	20250314	184800	105872115	4830	4830	4830	4830	0
143	20250314	184700	105872115	4830	4830	4830	4830	0
144	20250314	184600	105872115	4830	4830	4830	4830	0
145	20250314	184500	105872115	4830	4830	4830	4830	0
146	20250314	184400	105872115	4830	4830	4830	4830	0
147	20250314	184300	105872115	4830	4830	4830	4830	0
148	20250314	184200	105872115	4830	4830	4830	4830	0
149	20250314	184100	105872115	4830	4830	4830	4830	0
150	20250314	184000	105872115	4830	4830	4830	4830	0
151	20250314	183900	105872115	4830	4830	4830	4830	0
152	20250314	183800	105872115	4830	4830	4830	4830	2050
153	20250314	183700	105872115	4830	4830	4830	4830	0
154	20250314	183600	105872115	4830	4830	4830	4830	0
155	20250314	183500	105872115	4830	4830	4830	4830	0
156	20250314	183400	105872115	4830	4830	4830	4830	0
157	20250314	183300	105872115	4830	4830	4830	4830	0
158	20250314	183200	105872115	4830	4830	4830	4830	0
159	20250314	183100	105872115	4830	4830	4830	4830	0
160	20250314	183000	105872115	4830	4830	4830	4830	0
161	20250314	182900	105872115	4830	4830	4830	4830	0
162	20250314	182800	105872115	4830	4830	4830	4830	0
163	20250314	182700	105872115	4830	4830	4830	4830	0
164	20250314	182600	105872115	4830	4830	4830	4830	0
165	20250314	182500	105872115	4830	4830	4830	4830	0
166	20250314	182400	105872115	4830	4830	4830	4830	0
167	20250314	182300	105872115	4830	4830	4830	4830	0
168	20250314	182200	105872115	4830	4830	4830	4830	0
169	20250314	182100	105872115	4830	4830	4830	4830	0
170	20250314	182000	105872115	4830	4830	4830	4830	0
171	20250314	181900	105872115	4830	4830	4830	4830	0
172	20250314	181800	105872115	4830	4830	4830	4830	0
173	20250314	181700	105872115	4830	4830	4830	4830	0
174	20250314	181600	105872115	4830	4830	4830	4830	0
175	20250314	181500	105872115	4830	4830	4830	4830	0
176	20250314	181400	105872115	4830	4830	4830	4830	0
177	20250314	181300	105872115	4830	4830	4830	4830	0
178	20250314	181200	105872115	4830	4830	4830	4830	0
179	20250314	181100	105872115	4830	4830	4830	4830	0
180	20250314	181000	105872115	4830	4830	4830	4830	0
181	20250314	180900	105872115	4830	4830	4830	4830	0
182	20250314	180800	105872115	4830	4830	4830	4830	2050
183	20250314	180700	105872115	4830	4830	4830	4830	0
184	20250314	180600	105872115	4830	4830	4830	4830	0
185	20250314	180500	105872115	4830	4830	4830	4830	0
186	20250314	180400	105872115	4830	4830	4830	4830	0
187	20250314	180300	105872115	4830	4830	4830	4830	0
188	20250314	180200	105872115	4830	4830	4830	4830	0
189	20250314	180100	105872115	4830	4830	4830	4830	0
190	20250314	180000	105872115	4830	4830	4830	4830	0
191	20250314	175900	105872115	4830	4830	4830	4830	0
192	20250314	175800	105872115	4830	4830	4830	4830	0
193	20250314	175700	105872115	4830	4830	4830	4830	0
194	20250314	175600	105872115	4830	4830	4830	4830	0
195	20250314	175500	105872115	4830	4830	4830	4830	0
196	20250314	175400	105872115	4830	4830	4830	4830	0
197	20250314	175300	105872115	4830	4830	4830	4830	0
198	20250314	175200	105872115	4830	4830	4830	4830	0
199	20250314	175100	105872115	4830	4830	4830	4830	0
200	20250314	175000	105872115	4830	4830	4830	4830	0
201	20250314	174900	105872115	4830	4830	4830	4830	0
202	20250314	174800	105872115	4830	4830	4830	4830	0
203	20250314	174700	105872115	4830	4830	4830	4830	0
204	20250314	174600	105872115	4830	4830	4830	4830	0
205	20250314	174500	105872115	4830	4830	4830	4830	0
206	20250314	174400	105872115	4830	4830	4830	4830	0
207	20250314	174300	105872115	4830	4830	4830	4830	0
208	20250314	174200	105872115	4830	4830	4830	4830	0
209	20250314	174100	105872115	4830	4830	4830	4830	0
210	20250314	174000	105872115	4830	4830	4830	4830	0
211	20250314	173900	105872115	4830	4830	4830	4830	0
212	20250314	173800	105872115	4830	4830	4830	4830	2050
213	20250314	173700	105872115	4830	4830	4830	4830	0
214	20250314	173600	105872115	4830	4830	4830	4830	0
215	20250314	173500	105872115	4830	4830	4830	4830	0
216	20250314	173400	105872115	4830	4830	4830	4830	0
217	20250314	173300	105872115	4830	4830	4830	4830	0
218	20250314	173200	105872115	4830	4830	4830	4830	0
219	20250314	173100	105872115	4830	4830	4830	4830	0
220	20250314	173000	105872115	4830	4830	4830	4830	0
221	20250314	172900	105872115	4830	4830	4830	4830	0
222	20250314	172800	105872115	4830	4830	4830	4830	0
223	20250314	172700	105872115	4830	4830	4830	4830	0
224	20250314	172600	105872115	4830	4830	4830	4830	0
225	20250314	172500	105872115	4830	4830	4830	4830	0
226	20250314	172400	105872115	4830	4830	4830	4830	0
227	20250314	172300	105872115	4830	4830	4830	4830	0
228	20250314	172200	105872115	4830	4830	4830	4830	0
229	20250314	172100	105872115	4830	4830	4830	4830	0
230	20250314	172000	105872115	4830	4830	4830	4830	0
231	20250314	171900	105872115	4830	4830	4830	4830	0
232	20250314	171800	105872115	4830	4830	4830	4830	0
233	20250314	171700	105872115	4830	4830	4830	4830	0
234	20250314	171600	105872115	4830	4830	4830	4830	0
235	20250314	171500	105872115	4830	4830	4830	4830	0
236	20250314	171400	105872115	4830	4830	4830	4830	0
237	20250314	171300	105872115	4830	4830	4830	4830	0
238	20250314	171200	105872115	4830	4830	4830	4830	0
239	20250314	171100	105872115	4830	4830	4830	4830	0
240	20250314	171000	105872115	4830	4830	4830	4830	0
241	20250314	170900	105872115	4830	4830	4830	4830	0
242	20250314	170800	105872115	4830	4830	4830	4830	2050
243	20250314	170700	105872115	4830	4830	4830	4830	0
244	20250314	170600	105872115	4830	4830	4830	4830	0
245	20250314	170500	105872115	4830	4830	4830	4830	0
246	20250314	170400	105872115	4830	4830	4830	4830	0
247	20250314	170300	105872115	4830	4830	4830	4830	0
248	20250314	170200	105872115	4830	4830	4830	4830	0
249	20250314	170100	105872115	4830	4830	4830	4830	0
250	20250314	170000	105872115	4830	4830	4830	4830	0
251	20250314	165900	105872115	4830	4830	4830	4830	0
252	20250314	165800	105872115	4830	4830	4830	4830	0
253	20250314	165700	105872115	4830	4830	4830	4830	0
254	20250314	165600	105872115	4830	4830	4830	4830	0
255	20250314	165500	105872115	4830	4830	4830	4830	0
256	20250314	165400	105872115	4830	4830	4830	4830	0
257	20250314	165300	105872115	4830	4830	4830	4830	0
258	20250314	165200	105872115	4830	4830	4830	4830	0
259	20250314	165100	105872115	4830	4830	4830	4830	0
260	20250314	165000	105872115	4830	4830	4830	4830	0
261	20250314	164900	105872115	4830	4830	4830	4830	0
262	20250314	164800	105872115	4830	4830	4830	4830	0
263	20250314	164700	105872115	4830	4830	4830	4830	0
264	20250314	164600	105872115	4830	4830	4830	4830	0
265	20250314	164500	105872115	4830	4830	4830	4830	0
266	20250314	164400	105872115	4830	4830	4830	4830	0
267	20250314	164300	105872115	4830	4830	4830	4830	0
268	20250314	164200	105872115	4830	4830	4830	4830	0
269	20250314	164100	105872115	4830	4830	4830	4830	0
270	20250314	164000	105872115	4830	4830	4830	4830	0
271	20250314	163900	105872115	4830	4830	4830	4830	0
272	20250314	163800	105872115	4830	4830	4830	4830	2050
273	20250314	163700	105872115	4830	4830	4830	4830	0
274	20250314	163600	105872115	4830	4830	4830	4830	0
275	20250314	163500	105872115	4830	4830	4830	4830	0
276	20250314	163400	105872115	4830	4830	4830	4830	0
277	20250314	163300	105872115	4830	4830	4830	4830	0
278	20250314	163200	105872115	4830	4830	4830	4830	0
279	20250314	163100	105872115	4830	4830	4830	4830	0
280	20250314	163000	105872115	4830	4830	4830	4830	0
281	20250314	162900	105872115	4830	4830	4830	4830	0
282	20250314	162800	105872115	4830	4830	4830	4830	0
283	20250314	162700	105872115	4830	4830	4830	4830	0
284	20250314	162600	105872115	4830	4830	4830	4830	0
285	20250314	162500	105872115	4830	4830	4830	4830	0
286	20250314	162400	105872115	4830	4830	4830	4830	0
287	20250314	162300	105872115	4830	4830	4830	4830	0
288	20250314	162200	105872115	4830	4830	4830	4830	0
289	20250314	162100	105872115	4830	4830	4830	4830	0
290	20250314	162000	105872115	4830	4830	4830	4830	0
291	20250314	161900	105872115	4830	4830	4830	4830	0
292	20250314	161800	105872115	4830	4830	4830	4830	0
293	20250314	161700	105872115	4830	4830	4830	4830	0
294	20250314	161600	105872115	4830	4830	4830	4830	0
295	20250314	161500	105872115	4830	4830	4830	4830	0
296	20250314	161400	105872115	4830	4830	4830	4830	0
297	20250314	161300	105872115	4830	4830	4830	4830	0
298	20250314	161200	105872115	4830	4830	4830	4830	0
299	20250314	161100	105872115	4830	4830	4830	4830	0
300	20250314	161000	105872115	4830	4830	4830	4830	0
301	20250314	160900	105872115	4830	4830	4830	4830	0
302	20250314	160800	105872115	4830	4830	4830	4830	2050
303	20250314	160700	105872115	4830	4830	4830	4830	0
304	20250314	160600	105872115	4830	4830	4830	4830	0
305	20250314	160500	105872115	4830	4830	4830	4830	0
306	20250314	160400	105872115	4830	4830	4830	4830	0
307	20250314	160300	105872115	4830	4830	4830	4830	0
308	20250314	160200	105872115	4830	4830	4830	4830	0
309	20250314	160100	105872115	4830	4830	4830	4830	0
310	20250314	160000	105872115	4830	4830	4830	4830	0
311	20250314	155900	105872115	4830	4830	4830	4830	0
312	20250314	155800	105872115	4830	4830	4830	4830	0
313	20250314	155700	105872115	4830	4830	4830	4830	0
314	20250314	155600	105872115	4830	4830	4830	4830	0
315	20250314	155500	105872115	4830	4830	4830	4830	0
316	20250314	155400	105872115	4830	4830	4830	4830	0
317	20250314	155300	105872115	4830	4830	4830	4830	0
318	20250314	155200	105872115	4830	4830	4830	4830	0
319	20250314	155100	105872115	4830	4830	4830	4830	0
320	20250314	155000	105872115	4830	4830	4830	4830	0
321	20250314	154900	105872115	4830	4830	4830	4830	0
322	20250314	154800	105872115	4830	4830	4830	4830	0
323	20250314	154700	105872115	4830	4830	4830	4830	0
324	20250314	154600	105872115	4830	4830	4830	4830	0
325	20250314	154500	105872115	4830	4830	4830	4830	0
326	20250314	154400	105872115	4830	4830	4830	4830	0
327	20250314	154300	105872115	4830	4830	4830	4830	0
328	20250314	154200	105872115	4830	4830	4830	4830	0
329	20250314	154100	105872115	4830	4830	4830	4830	0
330	20250314	154000	105872115	4830	4830	4830	4830	0
331	20250314	153900	105872115	4830	4830	4830	4830	0
332	20250314	153800	105872115	4830	4830	4830	4830	2050
333	20250314	153700	105872115	4830	4830	4830	4830	0
334	20250314	153600	105872115	4830	4830	4830	4830	0
335	20250314	153500	105872115	4830	4830	4830	4830	0
336	20250314	153400	105872115	4830	4830	4830	4830	0
337	20250314	153300	105872115	4830	4830	4830	4830	0
338	20250314	153200	105872115	4830	4830	4830	4830	0
339	20250314	153100	105872115	4830	4830	4830	4830	0
340	20250314	153000	105872115	4830	4830	4830	4830	2050
341	20250314	152900	95970615	4830	4830	4830	4830	0
342	20250314	152800	95970615	4830	4830	4830	4830	0
343	20250314	152700	95970615	4830	4830	4830	4830	0
344	20250314	152600	95970615	4830	4830	4830	4830	0
345	20250314	152500	95970615	4830	4830	4830	4830	0
346	20250314	152400	95970615	4830	4830	4830	4830	0
347	20250314	152300	95970615	4830	4830	4830	4830	0
348	20250314	152200	95970615	4830	4830	4830	4830	0
349	20250314	152100	95970615	4830	4830	4830	4830	0
350	20250314	152000	95970615	4830	4830	4830	4830	0
351	20250314	151900	95970615	4830	4830	4830	4830	0
352	20250314	151800	95970615	4830	4830	4830	4830	1
353	20250314	151700	95965785	4830	4830	4830	4830	93
354	20250314	151600	95516595	4830	4830	4830	4830	11
355	20250314	151500	95463465	4830	4830	4830	4830	0
356	20250314	151400	95463465	4830	4830	4830	4830	2
357	20250314	151300	95453805	4815	4815	4815	4815	115
358	20250314	151200	94900080	4815	4815	4820	4815	41
359	20250314	151100	94702660	4820	4820	4820	4820	54
360	20250314	151000	94442380	4820	4820	4820	4820	3
361	20250314	150900	94427920	4820	4820	4820	4820	0
362	20250314	150800	94427920	4820	4820	4820	4820	0
363	20250314	150700	94427920	4820	4820	4820	4820	83
364	20250314	150600	94027860	4830	4830	4830	4830	2
365	20250314	150500	94018200	4820	4820	4820	4820	35
366	20250314	150400	93849500	4820	4825	4825	4820	800
367	20250314	150300	89991690	4830	4830	4830	4830	22
368	20250314	150200	89885430	4825	4825	4825	4825	0
369	20250314	150100	89885430	4825	4825	4825	4825	0
370	20250314	150000	89885430	4825	4825	4825	4825	1
371	20250314	145900	89880605	4830	4825	4830	4825	200
372	20250314	145800	88915105	4830	4830	4830	4830	0
373	20250314	145700	88915105	4830	4830	4830	4830	0
374	20250314	145600	88915105	4830	4830	4830	4830	0
375	20250314	145500	88915105	4830	4830	4830	4830	0
376	20250314	145400	88915105	4830	4830	4830	4830	20
377	20250314	145300	88818505	4830	4830	4830	4830	23
378	20250314	145200	88707415	4830	4830	4830	4830	0
379	20250314	145100	88707415	4830	4830	4830	4830	0
380	20250314	145000	88707415	4830	4830	4830	4830	8
381	20250314	144900	88668775	4830	4830	4830	4830	74
382	20250314	144800	88311355	4830	4830	4830	4830	55
383	20250314	144700	88045705	4830	4830	4830	4830	5
384	20250314	144600	88021555	4830	4830	4830	4830	0
385	20250314	144500	88021555	4830	4830	4830	4830	6
386	20250314	144400	87992575	4830	4830	4830	4830	60
387	20250314	144300	87702775	4830	4830	4830	4830	0
388	20250314	144200	87702775	4830	4830	4830	4830	0
389	20250314	144100	87702775	4830	4830	4830	4830	5
390	20250314	144000	87678625	4830	4830	4830	4830	0
391	20250314	143900	87678625	4830	4830	4830	4830	4
392	20250314	143800	87659305	4830	4830	4830	4830	0
393	20250314	143700	87659305	4830	4830	4830	4830	0
394	20250314	143600	87659305	4830	4830	4830	4830	0
395	20250314	143500	87659305	4830	4830	4830	4830	3
396	20250314	143400	87644815	4825	4825	4825	4825	0
397	20250314	143300	87644815	4825	4825	4825	4825	0
398	20250314	143200	87644815	4825	4830	4830	4825	5
399	20250314	143100	87620670	4830	4830	4830	4830	0
400	20250314	143000	87620670	4830	4830	4830	4830	0
401	20250314	142900	87620670	4830	4830	4830	4830	0
402	20250314	142800	87620670	4830	4830	4830	4830	8
403	20250314	142700	87582030	4830	4830	4830	4830	1
404	20250314	142600	87577200	4830	4830	4830	4830	0
405	20250314	142500	87577200	4830	4830	4830	4830	0
406	20250314	142400	87577200	4830	4830	4830	4830	0
407	20250314	142300	87577200	4830	4830	4830	4830	0
408	20250314	142200	87577200	4830	4830	4830	4830	238
409	20250314	142100	86427660	4830	4830	4830	4830	140
410	20250314	142000	85751460	4830	4830	4830	4830	1
411	20250314	141900	85746630	4830	4830	4830	4830	0
412	20250314	141800	85746630	4830	4830	4830	4830	0
413	20250314	141700	85746630	4830	4830	4830	4830	0
414	20250314	141600	85746630	4830	4830	4830	4830	0
415	20250314	141500	85746630	4830	4830	4830	4830	0
416	20250314	141400	85746630	4830	4830	4830	4830	0
417	20250314	141300	85746630	4830	4830	4830	4830	0
418	20250314	141200	85746630	4830	4830	4830	4830	0
419	20250314	141100	85746630	4830	4830	4830	4830	0
420	20250314	141000	85746630	4830	4830	4830	4830	0
421	20250314	140900	85746630	4830	4830	4830	4830	99
422	20250314	140800	85268460	4830	4830	4830	4830	11
423	20250314	140700	85215330	4835	4835	4835	4835	100
424	20250314	140600	84731830	4835	4835	4835	4835	0
425	20250314	140500	84731830	4835	4835	4835	4835	0
426	20250314	140400	84731830	4835	4845	4845	4835	109
427	20250314	140300	84204315	4840	4840	4840	4840	0
428	20250314	140200	84204315	4840	4840	4840	4840	0
429	20250314	140100	84204315	4840	4840	4840	4840	0
430	20250314	140000	84204315	4840	4840	4840	4840	0
431	20250314	135900	84204315	4840	4840	4840	4840	0
432	20250314	135800	84204315	4840	4840	4840	4840	9
433	20250314	135700	84160755	4840	4840	4840	4840	2067
434	20250314	135600	74156475	4840	4840	4840	4840	0
435	20250314	135500	74156475	4840	4840	4840	4840	0
436	20250314	135400	74156475	4840	4840	4840	4840	0
437	20250314	135300	74156475	4840	4840	4840	4840	0
438	20250314	135200	74156475	4840	4840	4840	4840	0
439	20250314	135100	74156475	4840	4840	4840	4840	1
440	20250314	135000	74151635	4840	4840	4840	4840	1
441	20250314	134900	74146795	4835	4835	4835	4835	189
442	20250314	134800	73232980	4830	4830	4830	4830	0
443	20250314	134700	73232980	4830	4830	4830	4830	0
444	20250314	134600	73232980	4830	4830	4830	4830	0
445	20250314	134500	73232980	4830	4830	4830	4830	0
446	20250314	134400	73232980	4830	4830	4830	4830	0
447	20250314	134300	73232980	4830	4830	4830	4830	0
448	20250314	134200	73232980	4830	4830	4830	4830	0
449	20250314	134100	73232980	4830	4830	4830	4830	0
450	20250314	134000	73232980	4830	4830	4830	4830	0
451	20250314	133900	73232980	4830	4830	4830	4830	0
452	20250314	133800	73232980	4830	4830	4830	4830	0
453	20250314	133700	73232980	4830	4830	4830	4830	50
454	20250314	133600	72991480	4830	4830	4830	4830	0
455	20250314	133500	72991480	4830	4830	4830	4830	0
456	20250314	133400	72991480	4830	4830	4830	4830	0
457	20250314	133300	72991480	4830	4830	4830	4830	44
458	20250314	133200	72778960	4835	4835	4835	4835	0
459	20250314	133100	72778960	4835	4835	4835	4835	0
460	20250314	133000	72778960	4835	4835	4835	4835	0
461	20250314	132900	72778960	4835	4835	4835	4835	0
462	20250314	132800	72778960	4835	4835	4835	4835	0
463	20250314	132700	72778960	4835	4835	4835	4835	0
464	20250314	132600	72778960	4835	4835	4835	4835	0
465	20250314	132500	72778960	4835	4835	4835	4835	1
466	20250314	132400	72774125	4835	4835	4835	4835	0
467	20250314	132300	72774125	4835	4835	4835	4835	0
468	20250314	132200	72774125	4835	4835	4835	4835	0
469	20250314	132100	72774125	4835	4835	4835	4835	1
470	20250314	132000	72769290	4835	4835	4835	4835	0
471	20250314	131900	72769290	4835	4835	4835	4835	0
472	20250314	131800	72769290	4835	4835	4835	4835	3
473	20250314	131700	72754785	4835	4835	4835	4835	40
474	20250314	131600	72561385	4835	4835	4835	4835	1
475	20250314	131500	72556550	4830	4830	4830	4830	0
476	20250314	131400	72556550	4830	4830	4830	4830	0
477	20250314	131300	72556550	4830	4830	4830	4830	31
478	20250314	131200	72406820	4835	4835	4835	4835	0
479	20250314	131100	72406820	4835	4835	4835	4835	0
480	20250314	131000	72406820	4835	4835	4835	4835	0
481	20250314	130900	72406820	4835	4835	4835	4835	206
482	20250314	130800	71410810	4835	4835	4835	4835	30
483	20250314	130700	71265760	4820	4820	4820	4820	3
484	20250314	130600	71251300	4835	4835	4835	4835	0
485	20250314	130500	71251300	4835	4835	4835	4835	208
486	20250314	130400	70245620	4835	4835	4835	4835	0
487	20250314	130300	70245620	4835	4835	4835	4835	0
488	20250314	130200	70245620	4835	4835	4835	4835	5
489	20250314	130100	70221445	4835	4810	4835	4810	140
490	20250314	130000	69545545	4810	4825	4825	4810	313
491	20250314	125900	68038115	4835	4835	4835	4835	0
492	20250314	125800	68038115	4835	4835	4835	4835	27
493	20250314	125700	67907570	4835	4835	4835	4835	0
494	20250314	125600	67907570	4835	4835	4835	4835	20
495	20250314	125500	67810870	4835	4835	4835	4835	1
496	20250314	125400	67806035	4820	4820	4820	4820	2
497	20250314	125300	67796395	4825	4825	4825	4825	0
498	20250314	125200	67796395	4825	4825	4825	4825	0
499	20250314	125100	67796395	4825	4825	4825	4825	105
500	20250314	125000	67289770	4825	4825	4825	4825	0
501	20250314	124900	67289770	4825	4825	4825	4825	0
502	20250314	124800	67289770	4825	4825	4825	4825	0
503	20250314	124700	67289770	4825	4825	4825	4825	0
504	20250314	124600	67289770	4825	4825	4825	4825	1
505	20250314	124500	67284945	4825	4825	4825	4825	1
506	20250314	124400	67280120	4825	4825	4825	4825	16
507	20250314	124300	67202920	4830	4830	4830	4830	0
508	20250314	124200	67202920	4830	4830	4830	4830	10
509	20250314	124100	67154620	4835	4835	4835	4835	0
510	20250314	124000	67154620	4835	4835	4835	4835	0
511	20250314	123900	67154620	4835	4835	4835	4835	0
512	20250314	123800	67154620	4835	4835	4835	4835	10
513	20250314	123700	67106270	4835	4835	4835	4835	103
514	20250314	123600	66608265	4830	4830	4830	4830	0
515	20250314	123500	66608265	4830	4830	4830	4830	0
516	20250314	123400	66608265	4830	4830	4830	4830	0
517	20250314	123300	66608265	4830	4830	4830	4830	0
518	20250314	123200	66608265	4830	4830	4830	4830	0
519	20250314	123100	66608265	4830	4830	4830	4830	0
520	20250314	123000	66608265	4830	4830	4830	4830	0
521	20250314	122900	66608265	4830	4830	4830	4830	0
522	20250314	122800	66608265	4830	4830	4830	4830	0
523	20250314	122700	66608265	4830	4830	4830	4830	0
524	20250314	122600	66608265	4830	4830	4830	4830	0
525	20250314	122500	66608265	4830	4830	4830	4830	0
526	20250314	122400	66608265	4830	4830	4830	4830	0
527	20250314	122300	66608265	4830	4830	4830	4830	0
528	20250314	122200	66608265	4830	4830	4830	4830	0
529	20250314	122100	66608265	4830	4830	4830	4830	0
530	20250314	122000	66608265	4830	4830	4830	4830	2
531	20250314	121900	66598605	4825	4825	4825	4825	15
532	20250314	121800	66526230	4820	4820	4820	4820	0
533	20250314	121700	66526230	4820	4820	4820	4820	0
534	20250314	121600	66526230	4820	4820	4820	4820	1
535	20250314	121500	66521410	4820	4820	4820	4820	46
536	20250314	121400	66299690	4820	4820	4820	4820	0
537	20250314	121300	66299690	4820	4820	4820	4820	0
538	20250314	121200	66299690	4820	4820	4820	4820	0
539	20250314	121100	66299690	4820	4820	4820	4820	0
540	20250314	121000	66299690	4820	4820	4820	4820	0
541	20250314	120900	66299690	4820	4820	4820	4820	1
542	20250314	120800	66294870	4820	4820	4820	4820	78
543	20250314	120700	65918910	4820	4820	4820	4820	0
544	20250314	120600	65918910	4820	4820	4820	4820	0
545	20250314	120500	65918910	4820	4820	4820	4820	0
546	20250314	120400	65918910	4820	4820	4820	4820	0
547	20250314	120300	65918910	4820	4820	4820	4820	0
548	20250314	120200	65918910	4820	4820	4820	4820	0
549	20250314	120100	65918910	4820	4820	4820	4820	0
550	20250314	120000	65918910	4820	4820	4820	4820	0
551	20250314	115900	65918910	4820	4820	4820	4820	0
552	20250314	115800	65918910	4820	4830	4830	4820	124
553	20250314	115700	65321205	4845	4845	4845	4845	0
554	20250314	115600	65321205	4845	4840	4845	4840	95
555	20250314	115500	64861390	4835	4835	4835	4835	0
556	20250314	115400	64861390	4835	4835	4835	4835	0
557	20250314	115300	64861390	4835	4835	4835	4835	1
558	20250314	115200	64856555	4830	4835	4835	4830	7
559	20250314	115100	64822735	4835	4835	4835	4835	0
560	20250314	115000	64822735	4835	4827	4835	4827	155
561	20250314	114900	64074110	4820	4820	4820	4820	0
562	20250314	114800	64074110	4820	4820	4820	4820	0
563	20250314	114700	64074110	4820	4820	4820	4820	0
564	20250314	114600	64074110	4820	4820	4820	4820	34
565	20250314	114500	63910230	4820	4820	4820	4820	0
566	20250314	114400	63910230	4820	4820	4820	4820	0
567	20250314	114300	63910230	4820	4820	4820	4820	0
568	20250314	114200	63910230	4820	4825	4825	4820	10
569	20250314	114100	63862025	4820	4820	4820	4820	0
570	20250314	114000	63862025	4820	4820	4820	4820	0
571	20250314	113900	63862025	4820	4820	4820	4820	0
572	20250314	113800	63862025	4820	4820	4820	4820	0
573	20250314	113700	63862025	4820	4835	4835	4820	3
574	20250314	113600	63847535	4835	4835	4835	4835	100
575	20250314	113500	63364035	4820	4820	4820	4820	0
576	20250314	113400	63364035	4820	4820	4820	4820	1100
577	20250314	113300	58062035	4820	4820	4820	4820	750
578	20250314	113200	54447035	4825	4825	4825	4825	0
579	20250314	113100	54447035	4825	4825	4825	4825	0
580	20250314	113000	54447035	4825	4825	4825	4825	1
581	20250314	112900	54442210	4830	4830	4830	4830	2
582	20250314	112800	54432550	4830	4830	4830	4830	0
583	20250314	112700	54432550	4830	4830	4830	4830	0
584	20250314	112600	54432550	4830	4830	4830	4830	0
585	20250314	112500	54432550	4830	4830	4830	4830	0
586	20250314	112400	54432550	4830	4830	4830	4830	1
587	20250314	112300	54427720	4835	4835	4835	4835	0
588	20250314	112200	54427720	4835	4835	4835	4835	10
589	20250314	112100	54379370	4835	4835	4835	4835	7
590	20250314	112000	54345525	4835	4835	4835	4835	0
591	20250314	111900	54345525	4835	4835	4835	4835	9
592	20250314	111800	54302010	4835	4835	4835	4835	0
593	20250314	111700	54302010	4835	4835	4835	4835	0
594	20250314	111600	54302010	4835	4835	4835	4835	0
595	20250314	111500	54302010	4835	4835	4835	4835	207
596	20250314	111400	53301165	4835	4835	4835	4835	0
597	20250314	111300	53301165	4835	4835	4835	4835	0
598	20250314	111200	53301165	4835	4835	4835	4835	0
599	20250314	111100	53301165	4835	4835	4835	4835	9
600	20250314	111000	53257650	4835	4835	4835	4835	57
601	20250314	110900	52982055	4835	4815	4835	4815	112
602	20250314	110800	52440775	4825	4825	4825	4825	70
603	20250314	110700	52103025	4820	4820	4820	4820	22
604	20250314	110600	51996985	4815	4815	4815	4815	0
605	20250314	110500	51996985	4815	4815	4815	4815	0
606	20250314	110400	51996985	4815	4815	4815	4815	0
607	20250314	110300	51996985	4815	4815	4815	4815	1
608	20250314	110200	51992170	4815	4815	4815	4815	0
609	20250314	110100	51992170	4815	4815	4815	4815	24
610	20250314	110000	51876610	4815	4815	4815	4815	1
611	20250314	105900	51871795	4810	4810	4810	4810	0
612	20250314	105800	51871795	4810	4810	4810	4810	48
613	20250314	105700	51640915	4825	4825	4825	4825	0
614	20250314	105600	51640915	4825	4825	4825	4825	0
615	20250314	105500	51640915	4825	4825	4825	4825	0
616	20250314	105400	51640915	4825	4825	4825	4825	0
617	20250314	105300	51640915	4825	4825	4825	4825	1
618	20250314	105200	51636090	4805	4805	4805	4805	1
619	20250314	105100	51631285	4800	4805	4805	4800	2050
620	20250314	105000	41791185	4800	4800	4800	4800	500
621	20250314	104900	39391185	4805	4805	4805	4805	0
622	20250314	104800	39391185	4805	4820	4820	4805	903
623	20250314	104700	35049415	4820	4820	4820	4820	4
624	20250314	104600	35030135	4845	4845	4845	4845	5
625	20250314	104500	35005910	4845	4845	4845	4845	3
626	20250314	104400	34991375	4845	4845	4845	4845	0
627	20250314	104300	34991375	4845	4845	4845	4845	0
628	20250314	104200	34991375	4845	4845	4845	4845	24
629	20250314	104100	34875095	4845	4845	4845	4845	0
630	20250314	104000	34875095	4845	4835	4845	4835	5
631	20250314	103900	34850910	4835	4835	4835	4835	100
632	20250314	103800	34367410	4835	4835	4835	4835	0
633	20250314	103700	34367410	4835	4835	4835	4835	50
634	20250314	103600	34125660	4825	4825	4830	4825	31
635	20250314	103500	33976030	4825	4825	4825	4825	7
636	20250314	103400	33942255	4815	4815	4815	4815	0
637	20250314	103300	33942255	4815	4815	4815	4815	200
638	20250314	103200	32979255	4825	4825	4825	4825	3
639	20250314	103100	32964780	4835	4835	4835	4835	0
640	20250314	103000	32964780	4835	4835	4835	4830	3
641	20250314	102900	32950280	4835	4835	4835	4835	5
642	20250314	102800	32926105	4835	4835	4835	4835	3
643	20250314	102700	32911600	4815	4815	4815	4815	0
644	20250314	102600	32911600	4815	4815	4815	4815	0
645	20250314	102500	32911600	4815	4815	4815	4815	0
646	20250314	102400	32911600	4815	4815	4815	4815	0
647	20250314	102300	32911600	4815	4815	4815	4815	0
648	20250314	102200	32911600	4815	4815	4815	4815	0
649	20250314	102100	32911600	4815	4820	4820	4815	21
650	20250314	102000	32810455	4825	4825	4825	4825	6
651	20250314	101900	32781505	4830	4830	4830	4830	13
652	20250314	101800	32718715	4835	4835	4835	4830	202
653	20250314	101700	31743035	4835	4835	4835	4835	3
654	20250314	101600	31728530	4835	4850	4850	4830	215
655	20250314	101500	30688995	4850	4850	4850	4850	1
656	20250314	101400	30684145	4820	4820	4820	4820	0
657	20250314	101300	30684145	4820	4820	4820	4820	0
658	20250314	101200	30684145	4820	4820	4820	4820	0
659	20250314	101100	30684145	4820	4820	4820	4820	20
660	20250314	101000	30587745	4815	4840	4840	4815	324
661	20250314	100900	29025585	4855	4855	4855	4855	1
662	20250314	100800	29020730	4840	4840	4840	4840	29
663	20250314	100700	28880370	4840	4840	4840	4840	18
664	20250314	100600	28793250	4830	4830	4830	4830	0
665	20250314	100500	28793250	4830	4830	4830	4830	0
666	20250314	100400	28793250	4830	4830	4830	4830	157
667	20250314	100300	28034940	4830	4830	4830	4830	11
668	20250314	100200	27981810	4830	4830	4830	4830	0
669	20250314	100100	27981810	4830	4830	4830	4830	20
670	20250314	100000	27885210	4830	4830	4830	4830	0
671	20250314	095900	27885210	4830	4830	4830	4830	100
672	20250314	095800	27402210	4830	4830	4830	4830	5
673	20250314	095700	27378060	4835	4840	4840	4835	60
674	20250314	095600	27087685	4840	4840	4840	4840	0
675	20250314	095500	27087685	4840	4840	4840	4840	0
676	20250314	095400	27087685	4840	4840	4840	4840	0
677	20250314	095300	27087685	4840	4840	4840	4840	900
678	20250314	095200	22731685	4840	4855	4855	4840	200
679	20250314	095100	21762985	4850	4850	4850	4850	0
680	20250314	095000	21762985	4850	4855	4855	4850	100
681	20250314	094900	21277700	4875	4875	4875	4875	0
682	20250314	094800	21277700	4875	4875	4875	4875	0
683	20250314	094700	21277700	4875	4875	4875	4875	1
684	20250314	094600	21272825	4875	4875	4875	4875	12
685	20250314	094500	21214325	4880	4880	4880	4880	12
686	20250314	094400	21155765	4855	4855	4855	4855	0
687	20250314	094300	21155765	4855	4855	4855	4855	0
688	20250314	094200	21155765	4855	4855	4855	4855	0
689	20250314	094100	21155765	4855	4870	4870	4855	500
690	20250314	094000	18726410	4880	4880	4880	4880	300
691	20250314	093900	17262410	4870	4870	4870	4870	3
692	20250314	093800	17247800	4865	4905	4905	4865	107
693	20250314	093700	16726615	4865	4870	4870	4865	53
694	20250314	093600	16468595	4870	4895	4895	4865	446
695	20250314	093500	14294915	4895	4895	4895	4895	0
696	20250314	093400	14294915	4895	4895	4895	4895	0
697	20250314	093300	14294915	4895	4920	4920	4895	23
698	20250314	093200	14182040	4920	4920	4920	4920	98
699	20250314	093100	13699880	4905	4905	4905	4905	0
700	20250314	093000	13699880	4905	4905	4905	4905	0
701	20250314	092900	13699880	4905	4905	4905	4905	22
702	20250314	092800	13591970	4900	4900	4900	4900	0
703	20250314	092700	13591970	4900	4900	4900	4900	0
704	20250314	092600	13591970	4900	4940	4940	4900	101
705	20250314	092500	13097030	4900	4905	4905	4900	120
706	20250314	092400	12509010	4940	4940	4940	4940	0
707	20250314	092300	12509010	4940	4940	4940	4940	1
708	20250314	092200	12504070	4895	4895	4895	4895	0
709	20250314	092100	12504070	4895	4895	4895	4895	0
710	20250314	092000	12504070	4895	4895	4895	4895	2
711	20250314	091900	12494280	4950	4950	4950	4950	130
712	20250314	091800	11850780	4955	4955	4955	4955	10
713	20250314	091700	11801230	4955	4955	4955	4955	0
714	20250314	091600	11801230	4955	4955	4955	4955	0
715	20250314	091500	11801230	4955	4955	4955	4955	2
716	20250314	091400	11791320	4895	4895	4895	4895	11
717	20250314	091300	11737475	4895	4895	4895	4895	0
718	20250314	091200	11737475	4895	4895	4895	4895	0
719	20250314	091100	11737475	4895	4895	4895	4895	194
720	20250314	091000	10787845	5020	5020	5020	5020	0
721	20250314	090900	10787845	5020	5020	5020	5020	0
722	20250314	090800	10787845	5020	5020	5020	5020	11
723	20250314	090700	10732625	4895	4860	4895	4860	548
724	20250314	090600	8065800	4860	4860	4860	4860	200
725	20250314	090500	7093800	4860	4855	4860	4855	420
726	20250314	090400	5054390	4855	4855	4855	4855	1
727	20250314	090300	5049535	4855	4855	4855	4855	1
728	20250314	090200	5044680	4860	4860	4860	4860	0
729	20250314	090100	5044680	4860	4860	4860	4860	0
730	20250314	090000	5044680	4860	4860	4860	4860	1038