KissMeData/222980/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	205200	298809689	4065	4065	4065	4065	1226
3	20250314	205100	298809689	4065	4065	4065	4065	0
4	20250314	205000	298809689	4065	4065	4065	4065	0
5	20250314	204900	298809689	4065	4065	4065	4065	0
6	20250314	204800	298809689	4065	4065	4065	4065	0
7	20250314	204700	298809689	4065	4065	4065	4065	0
8	20250314	204600	298809689	4065	4065	4065	4065	0
9	20250314	204500	298809689	4065	4065	4065	4065	0
10	20250314	204400	298809689	4065	4065	4065	4065	0
11	20250314	204300	298809689	4065	4065	4065	4065	0
12	20250314	204200	298809689	4065	4065	4065	4065	0
13	20250314	204100	298809689	4065	4065	4065	4065	0
14	20250314	204000	298809689	4065	4065	4065	4065	0
15	20250314	203900	298809689	4065	4065	4065	4065	0
16	20250314	203800	298809689	4065	4065	4065	4065	0
17	20250314	203700	298809689	4065	4065	4065	4065	0
18	20250314	203600	298809689	4065	4065	4065	4065	0
19	20250314	203500	298809689	4065	4065	4065	4065	0
20	20250314	203400	298809689	4065	4065	4065	4065	0
21	20250314	203300	298809689	4065	4065	4065	4065	0
22	20250314	203200	298809689	4065	4065	4065	4065	0
23	20250314	203100	298809689	4065	4065	4065	4065	0
24	20250314	203000	298809689	4065	4065	4065	4065	0
25	20250314	202900	298809689	4065	4065	4065	4065	0
26	20250314	202800	298809689	4065	4065	4065	4065	0
27	20250314	202700	298809689	4065	4065	4065	4065	0
28	20250314	202600	298809689	4065	4065	4065	4065	0
29	20250314	202500	298809689	4065	4065	4065	4065	0
30	20250314	202400	298809689	4065	4065	4065	4065	0
31	20250314	202300	298809689	4065	4065	4065	4065	0
32	20250314	202200	298809689	4065	4065	4065	4065	1226
33	20250314	202100	298809689	4065	4065	4065	4065	0
34	20250314	202000	298809689	4065	4065	4065	4065	0
35	20250314	201900	298809689	4065	4065	4065	4065	0
36	20250314	201800	298809689	4065	4065	4065	4065	0
37	20250314	201700	298809689	4065	4065	4065	4065	0
38	20250314	201600	298809689	4065	4065	4065	4065	0
39	20250314	201500	298809689	4065	4065	4065	4065	0
40	20250314	201400	298809689	4065	4065	4065	4065	0
41	20250314	201300	298809689	4065	4065	4065	4065	0
42	20250314	201200	298809689	4065	4065	4065	4065	0
43	20250314	201100	298809689	4065	4065	4065	4065	0
44	20250314	201000	298809689	4065	4065	4065	4065	0
45	20250314	200900	298809689	4065	4065	4065	4065	0
46	20250314	200800	298809689	4065	4065	4065	4065	0
47	20250314	200700	298809689	4065	4065	4065	4065	0
48	20250314	200600	298809689	4065	4065	4065	4065	0
49	20250314	200500	298809689	4065	4065	4065	4065	0
50	20250314	200400	298809689	4065	4065	4065	4065	0
51	20250314	200300	298809689	4065	4065	4065	4065	0
52	20250314	200200	298809689	4065	4065	4065	4065	0
53	20250314	200100	298809689	4065	4065	4065	4065	0
54	20250314	200000	298809689	4065	4065	4065	4065	0
55	20250314	195900	298809689	4065	4065	4065	4065	0
56	20250314	195800	298809689	4065	4065	4065	4065	0
57	20250314	195700	298809689	4065	4065	4065	4065	0
58	20250314	195600	298809689	4065	4065	4065	4065	0
59	20250314	195500	298809689	4065	4065	4065	4065	0
60	20250314	195400	298809689	4065	4065	4065	4065	0
61	20250314	195300	298809689	4065	4065	4065	4065	0
62	20250314	195200	298809689	4065	4065	4065	4065	1226
63	20250314	195100	298809689	4065	4065	4065	4065	0
64	20250314	195000	298809689	4065	4065	4065	4065	0
65	20250314	194900	298809689	4065	4065	4065	4065	0
66	20250314	194800	298809689	4065	4065	4065	4065	0
67	20250314	194700	298809689	4065	4065	4065	4065	0
68	20250314	194600	298809689	4065	4065	4065	4065	0
69	20250314	194500	298809689	4065	4065	4065	4065	0
70	20250314	194400	298809689	4065	4065	4065	4065	0
71	20250314	194300	298809689	4065	4065	4065	4065	0
72	20250314	194200	298809689	4065	4065	4065	4065	0
73	20250314	194100	298809689	4065	4065	4065	4065	0
74	20250314	194000	298809689	4065	4065	4065	4065	0
75	20250314	193900	298809689	4065	4065	4065	4065	0
76	20250314	193800	298809689	4065	4065	4065	4065	0
77	20250314	193700	298809689	4065	4065	4065	4065	0
78	20250314	193600	298809689	4065	4065	4065	4065	0
79	20250314	193500	298809689	4065	4065	4065	4065	0
80	20250314	193400	298809689	4065	4065	4065	4065	0
81	20250314	193300	298809689	4065	4065	4065	4065	0
82	20250314	193200	298809689	4065	4065	4065	4065	0
83	20250314	193100	298809689	4065	4065	4065	4065	0
84	20250314	193000	298809689	4065	4065	4065	4065	0
85	20250314	192900	298809689	4065	4065	4065	4065	0
86	20250314	192800	298809689	4065	4065	4065	4065	0
87	20250314	192700	298809689	4065	4065	4065	4065	0
88	20250314	192600	298809689	4065	4065	4065	4065	0
89	20250314	192500	298809689	4065	4065	4065	4065	0
90	20250314	192400	298809689	4065	4065	4065	4065	0
91	20250314	192300	298809689	4065	4065	4065	4065	0
92	20250314	192200	298809689	4065	4065	4065	4065	1226
93	20250314	192100	298809689	4065	4065	4065	4065	0
94	20250314	192000	298809689	4065	4065	4065	4065	0
95	20250314	191900	298809689	4065	4065	4065	4065	0
96	20250314	191800	298809689	4065	4065	4065	4065	0
97	20250314	191700	298809689	4065	4065	4065	4065	0
98	20250314	191600	298809689	4065	4065	4065	4065	0
99	20250314	191500	298809689	4065	4065	4065	4065	0
100	20250314	191400	298809689	4065	4065	4065	4065	0
101	20250314	191300	298809689	4065	4065	4065	4065	0
102	20250314	191200	298809689	4065	4065	4065	4065	0
103	20250314	191100	298809689	4065	4065	4065	4065	0
104	20250314	191000	298809689	4065	4065	4065	4065	0
105	20250314	190900	298809689	4065	4065	4065	4065	0
106	20250314	190800	298809689	4065	4065	4065	4065	0
107	20250314	190700	298809689	4065	4065	4065	4065	0
108	20250314	190600	298809689	4065	4065	4065	4065	0
109	20250314	190500	298809689	4065	4065	4065	4065	0
110	20250314	190400	298809689	4065	4065	4065	4065	0
111	20250314	190300	298809689	4065	4065	4065	4065	0
112	20250314	190200	298809689	4065	4065	4065	4065	0
113	20250314	190100	298809689	4065	4065	4065	4065	0
114	20250314	190000	298809689	4065	4065	4065	4065	0
115	20250314	185900	298809689	4065	4065	4065	4065	0
116	20250314	185800	298809689	4065	4065	4065	4065	0
117	20250314	185700	298809689	4065	4065	4065	4065	0
118	20250314	185600	298809689	4065	4065	4065	4065	0
119	20250314	185500	298809689	4065	4065	4065	4065	0
120	20250314	185400	298809689	4065	4065	4065	4065	0
121	20250314	185300	298809689	4065	4065	4065	4065	0
122	20250314	185200	298809689	4065	4065	4065	4065	1226
123	20250314	185100	298809689	4065	4065	4065	4065	0
124	20250314	185000	298809689	4065	4065	4065	4065	0
125	20250314	184900	298809689	4065	4065	4065	4065	0
126	20250314	184800	298809689	4065	4065	4065	4065	0
127	20250314	184700	298809689	4065	4065	4065	4065	0
128	20250314	184600	298809689	4065	4065	4065	4065	0
129	20250314	184500	298809689	4065	4065	4065	4065	0
130	20250314	184400	298809689	4065	4065	4065	4065	0
131	20250314	184300	298809689	4065	4065	4065	4065	0
132	20250314	184200	298809689	4065	4065	4065	4065	0
133	20250314	184100	298809689	4065	4065	4065	4065	0
134	20250314	184000	298809689	4065	4065	4065	4065	0
135	20250314	183900	298809689	4065	4065	4065	4065	0
136	20250314	183800	298809689	4065	4065	4065	4065	0
137	20250314	183700	298809689	4065	4065	4065	4065	0
138	20250314	183600	298809689	4065	4065	4065	4065	0
139	20250314	183500	298809689	4065	4065	4065	4065	0
140	20250314	183400	298809689	4065	4065	4065	4065	0
141	20250314	183300	298809689	4065	4065	4065	4065	0
142	20250314	183200	298809689	4065	4065	4065	4065	0
143	20250314	183100	298809689	4065	4065	4065	4065	0
144	20250314	183000	298809689	4065	4065	4065	4065	0
145	20250314	182900	298809689	4065	4065	4065	4065	0
146	20250314	182800	298809689	4065	4065	4065	4065	0
147	20250314	182700	298809689	4065	4065	4065	4065	0
148	20250314	182600	298809689	4065	4065	4065	4065	0
149	20250314	182500	298809689	4065	4065	4065	4065	0
150	20250314	182400	298809689	4065	4065	4065	4065	0
151	20250314	182300	298809689	4065	4065	4065	4065	0
152	20250314	182200	298809689	4065	4065	4065	4065	1226
153	20250314	182100	298809689	4065	4065	4065	4065	0
154	20250314	182000	298809689	4065	4065	4065	4065	0
155	20250314	181900	298809689	4065	4065	4065	4065	0
156	20250314	181800	298809689	4065	4065	4065	4065	0
157	20250314	181700	298809689	4065	4065	4065	4065	0
158	20250314	181600	298809689	4065	4065	4065	4065	0
159	20250314	181500	298809689	4065	4065	4065	4065	0
160	20250314	181400	298809689	4065	4065	4065	4065	0
161	20250314	181300	298809689	4065	4065	4065	4065	0
162	20250314	181200	298809689	4065	4065	4065	4065	0
163	20250314	181100	298809689	4065	4065	4065	4065	0
164	20250314	181000	298809689	4065	4065	4065	4065	0
165	20250314	180900	298809689	4065	4065	4065	4065	0
166	20250314	180800	298809689	4065	4065	4065	4065	0
167	20250314	180700	298809689	4065	4065	4065	4065	0
168	20250314	180600	298809689	4065	4065	4065	4065	0
169	20250314	180500	298809689	4065	4065	4065	4065	0
170	20250314	180400	298809689	4065	4065	4065	4065	0
171	20250314	180300	298809689	4065	4065	4065	4065	0
172	20250314	180200	298809689	4065	4065	4065	4065	0
173	20250314	180100	298809689	4065	4065	4065	4065	0
174	20250314	180000	298809689	4065	4065	4065	4065	0
175	20250314	175900	298809689	4065	4065	4065	4065	0
176	20250314	175800	298809689	4065	4065	4065	4065	0
177	20250314	175700	298809689	4065	4065	4065	4065	0
178	20250314	175600	298809689	4065	4065	4065	4065	0
179	20250314	175500	298809689	4065	4065	4065	4065	0
180	20250314	175400	298809689	4065	4065	4065	4065	0
181	20250314	175300	298809689	4065	4065	4065	4065	0
182	20250314	175200	298809689	4065	4065	4065	4065	1226
183	20250314	175100	298809689	4065	4065	4065	4065	0
184	20250314	175000	298809689	4065	4065	4065	4065	0
185	20250314	174900	298809689	4065	4065	4065	4065	0
186	20250314	174800	298809689	4065	4065	4065	4065	0
187	20250314	174700	298809689	4065	4065	4065	4065	0
188	20250314	174600	298809689	4065	4065	4065	4065	0
189	20250314	174500	298809689	4065	4065	4065	4065	0
190	20250314	174400	298809689	4065	4065	4065	4065	0
191	20250314	174300	298809689	4065	4065	4065	4065	0
192	20250314	174200	298809689	4065	4065	4065	4065	0
193	20250314	174100	298809689	4065	4065	4065	4065	0
194	20250314	174000	298809689	4065	4065	4065	4065	0
195	20250314	173900	298809689	4065	4065	4065	4065	0
196	20250314	173800	298809689	4065	4065	4065	4065	0
197	20250314	173700	298809689	4065	4065	4065	4065	0
198	20250314	173600	298809689	4065	4065	4065	4065	0
199	20250314	173500	298809689	4065	4065	4065	4065	0
200	20250314	173400	298809689	4065	4065	4065	4065	0
201	20250314	173300	298809689	4065	4065	4065	4065	0
202	20250314	173200	298809689	4065	4065	4065	4065	0
203	20250314	173100	298809689	4065	4065	4065	4065	0
204	20250314	173000	298809689	4065	4065	4065	4065	0
205	20250314	172900	298809689	4065	4065	4065	4065	0
206	20250314	172800	298809689	4065	4065	4065	4065	0
207	20250314	172700	298809689	4065	4065	4065	4065	0
208	20250314	172600	298809689	4065	4065	4065	4065	0
209	20250314	172500	298809689	4065	4065	4065	4065	0
210	20250314	172400	298809689	4065	4065	4065	4065	0
211	20250314	172300	298809689	4065	4065	4065	4065	0
212	20250314	172200	298809689	4065	4065	4065	4065	1226
213	20250314	172100	298809689	4065	4065	4065	4065	0
214	20250314	172000	298809689	4065	4065	4065	4065	0
215	20250314	171900	298809689	4065	4065	4065	4065	0
216	20250314	171800	298809689	4065	4065	4065	4065	0
217	20250314	171700	298809689	4065	4065	4065	4065	0
218	20250314	171600	298809689	4065	4065	4065	4065	0
219	20250314	171500	298809689	4065	4065	4065	4065	0
220	20250314	171400	298809689	4065	4065	4065	4065	0
221	20250314	171300	298809689	4065	4065	4065	4065	0
222	20250314	171200	298809689	4065	4065	4065	4065	0
223	20250314	171100	298809689	4065	4065	4065	4065	0
224	20250314	171000	298809689	4065	4065	4065	4065	0
225	20250314	170900	298809689	4065	4065	4065	4065	0
226	20250314	170800	298809689	4065	4065	4065	4065	0
227	20250314	170700	298809689	4065	4065	4065	4065	0
228	20250314	170600	298809689	4065	4065	4065	4065	0
229	20250314	170500	298809689	4065	4065	4065	4065	0
230	20250314	170400	298809689	4065	4065	4065	4065	0
231	20250314	170300	298809689	4065	4065	4065	4065	0
232	20250314	170200	298809689	4065	4065	4065	4065	0
233	20250314	170100	298809689	4065	4065	4065	4065	0
234	20250314	170000	298809689	4065	4065	4065	4065	0
235	20250314	165900	298809689	4065	4065	4065	4065	0
236	20250314	165800	298809689	4065	4065	4065	4065	0
237	20250314	165700	298809689	4065	4065	4065	4065	0
238	20250314	165600	298809689	4065	4065	4065	4065	0
239	20250314	165500	298809689	4065	4065	4065	4065	0
240	20250314	165400	298809689	4065	4065	4065	4065	0
241	20250314	165300	298809689	4065	4065	4065	4065	0
242	20250314	165200	298809689	4065	4065	4065	4065	1226
243	20250314	165100	298809689	4065	4065	4065	4065	0
244	20250314	165000	298809689	4065	4065	4065	4065	0
245	20250314	164900	298809689	4065	4065	4065	4065	0
246	20250314	164800	298809689	4065	4065	4065	4065	0
247	20250314	164700	298809689	4065	4065	4065	4065	0
248	20250314	164600	298809689	4065	4065	4065	4065	0
249	20250314	164500	298809689	4065	4065	4065	4065	0
250	20250314	164400	298809689	4065	4065	4065	4065	0
251	20250314	164300	298809689	4065	4065	4065	4065	0
252	20250314	164200	298809689	4065	4065	4065	4065	0
253	20250314	164100	298809689	4065	4065	4065	4065	0
254	20250314	164000	298809689	4065	4065	4065	4065	0
255	20250314	163900	298809689	4065	4065	4065	4065	0
256	20250314	163800	298809689	4065	4065	4065	4065	0
257	20250314	163700	298809689	4065	4065	4065	4065	0
258	20250314	163600	298809689	4065	4065	4065	4065	0
259	20250314	163500	298809689	4065	4065	4065	4065	0
260	20250314	163400	298809689	4065	4065	4065	4065	0
261	20250314	163300	298809689	4065	4065	4065	4065	0
262	20250314	163200	298809689	4065	4065	4065	4065	0
263	20250314	163100	298809689	4065	4065	4065	4065	0
264	20250314	163000	298809689	4065	4065	4065	4065	0
265	20250314	162900	298809689	4065	4065	4065	4065	0
266	20250314	162800	298809689	4065	4065	4065	4065	0
267	20250314	162700	298809689	4065	4065	4065	4065	0
268	20250314	162600	298809689	4065	4065	4065	4065	0
269	20250314	162500	298809689	4065	4065	4065	4065	0
270	20250314	162400	298809689	4065	4065	4065	4065	0
271	20250314	162300	298809689	4065	4065	4065	4065	0
272	20250314	162200	298809689	4065	4065	4065	4065	1226
273	20250314	162100	298809689	4065	4065	4065	4065	0
274	20250314	162000	298809689	4065	4065	4065	4065	0
275	20250314	161900	298809689	4065	4065	4065	4065	0
276	20250314	161800	298809689	4065	4065	4065	4065	0
277	20250314	161700	298809689	4065	4065	4065	4065	0
278	20250314	161600	298809689	4065	4065	4065	4065	0
279	20250314	161500	298809689	4065	4065	4065	4065	0
280	20250314	161400	298809689	4065	4065	4065	4065	0
281	20250314	161300	298809689	4065	4065	4065	4065	0
282	20250314	161200	298809689	4065	4065	4065	4065	0
283	20250314	161100	298809689	4065	4065	4065	4065	0
284	20250314	161000	298809689	4065	4065	4065	4065	0
285	20250314	160900	298809689	4065	4065	4065	4065	0
286	20250314	160800	298809689	4065	4065	4065	4065	0
287	20250314	160700	298809689	4065	4065	4065	4065	0
288	20250314	160600	298809689	4065	4065	4065	4065	0
289	20250314	160500	298809689	4065	4065	4065	4065	0
290	20250314	160400	298809689	4065	4065	4065	4065	0
291	20250314	160300	298809689	4065	4065	4065	4065	0
292	20250314	160200	298809689	4065	4065	4065	4065	0
293	20250314	160100	298809689	4065	4065	4065	4065	0
294	20250314	160000	298809689	4065	4065	4065	4065	0
295	20250314	155900	298809689	4065	4065	4065	4065	0
296	20250314	155800	298809689	4065	4065	4065	4065	0
297	20250314	155700	298809689	4065	4065	4065	4065	0
298	20250314	155600	298809689	4065	4065	4065	4065	0
299	20250314	155500	298809689	4065	4065	4065	4065	0
300	20250314	155400	298809689	4065	4065	4065	4065	0
301	20250314	155300	298809689	4065	4065	4065	4065	0
302	20250314	155200	298809689	4065	4065	4065	4065	1226
303	20250314	155100	298809689	4065	4065	4065	4065	0
304	20250314	155000	298809689	4065	4065	4065	4065	0
305	20250314	154900	298809689	4065	4065	4065	4065	0
306	20250314	154800	298809689	4065	4065	4065	4065	0
307	20250314	154700	298809689	4065	4065	4065	4065	0
308	20250314	154600	298809689	4065	4065	4065	4065	0
309	20250314	154500	298809689	4065	4065	4065	4065	0
310	20250314	154400	298809689	4065	4065	4065	4065	0
311	20250314	154300	298809689	4065	4065	4065	4065	0
312	20250314	154200	298809689	4065	4065	4065	4065	0
313	20250314	154100	298809689	4065	4065	4065	4065	0
314	20250314	154000	298809689	4065	4065	4065	4065	0
315	20250314	153900	298809689	4065	4065	4065	4065	0
316	20250314	153800	298809689	4065	4065	4065	4065	0
317	20250314	153700	298809689	4065	4065	4065	4065	0
318	20250314	153600	298809689	4065	4065	4065	4065	0
319	20250314	153500	298809689	4065	4065	4065	4065	0
320	20250314	153400	298809689	4065	4065	4065	4065	0
321	20250314	153300	298809689	4065	4065	4065	4065	0
322	20250314	153200	298809689	4065	4065	4065	4065	0
323	20250314	153100	298809689	4065	4065	4065	4065	0
324	20250314	153000	298809689	4065	4065	4065	4065	1226
325	20250314	152900	293825999	4085	4085	4085	4085	0
326	20250314	152800	293825999	4085	4085	4085	4085	0
327	20250314	152700	293825999	4085	4085	4085	4085	0
328	20250314	152600	293825999	4085	4085	4085	4085	0
329	20250314	152500	293825999	4085	4085	4085	4085	0
330	20250314	152400	293825999	4085	4085	4085	4085	0
331	20250314	152300	293825999	4085	4085	4085	4085	0
332	20250314	152200	293825999	4085	4085	4085	4085	0
333	20250314	152100	293825999	4085	4085	4085	4085	0
334	20250314	152000	293825999	4085	4085	4085	4085	0
335	20250314	151900	293825999	4085	4085	4085	4085	245
336	20250314	151800	292825174	4090	4090	4090	4090	0
337	20250314	151700	292825174	4090	4090	4090	4090	1
338	20250314	151600	292821084	4060	4060	4060	4060	0
339	20250314	151500	292821084	4060	4060	4060	4060	0
340	20250314	151400	292821084	4060	4080	4080	4060	10000
341	20250314	151300	252179204	4075	4075	4075	4075	0
342	20250314	151200	252179204	4075	4075	4075	4075	0
343	20250314	151100	252179204	4075	4075	4075	4075	0
344	20250314	151000	252179204	4075	4075	4075	4075	0
345	20250314	150900	252179204	4075	4075	4075	4075	0
346	20250314	150800	252179204	4075	4085	4085	4075	500
347	20250314	150700	250141369	4095	4095	4095	4095	1
348	20250314	150600	250137274	4085	4085	4085	4085	0
349	20250314	150500	250137274	4085	4085	4085	4085	200
350	20250314	150400	249320274	4090	4090	4090	4090	42
351	20250314	150300	249148494	4095	4090	4095	4090	10
352	20250314	150200	249107559	4100	4095	4100	4095	11
353	20250314	150100	249062509	4075	4075	4075	4075	220
354	20250314	150000	248166009	4095	4090	4095	4090	30
355	20250314	145900	248043304	4075	4075	4075	4075	658
356	20250314	145800	245361954	4080	4080	4080	4080	244
357	20250314	145700	244366434	4080	4080	4080	4080	0
358	20250314	145600	244366434	4080	4080	4080	4080	0
359	20250314	145500	244366434	4080	4087	4087	4080	380
360	20250314	145400	242815121	4085	4085	4085	4085	0
361	20250314	145300	242815121	4085	4085	4085	4085	0
362	20250314	145200	242815121	4085	4085	4085	4085	0
363	20250314	145100	242815121	4085	4085	4085	4085	74
364	20250314	145000	242512831	4085	4082	4085	4082	57
365	20250314	144900	242280136	4082	4080	4082	4080	11
366	20250314	144800	242235252	4075	4075	4075	4075	0
367	20250314	144700	242235252	4075	4075	4075	4075	0
368	20250314	144600	242235252	4075	4075	4075	4075	0
369	20250314	144500	242235252	4075	4075	4075	4075	0
370	20250314	144400	242235252	4075	4075	4075	4075	0
371	20250314	144300	242235252	4075	4075	4075	4075	0
372	20250314	144200	242235252	4075	4075	4075	4075	100
373	20250314	144100	241827752	4090	4075	4090	4075	373
374	20250314	144000	240307762	4065	4065	4065	4065	52
375	20250314	143900	240096382	4065	4075	4075	4065	325
376	20250314	143800	238775057	4075	4075	4075	4075	0
377	20250314	143700	238775057	4075	4075	4075	4075	0
378	20250314	143600	238775057	4075	4075	4075	4075	250
379	20250314	143500	237756307	4070	4065	4070	4065	109
380	20250314	143400	237313007	4090	4090	4090	4090	0
381	20250314	143300	237313007	4090	4090	4090	4090	1
382	20250314	143200	237308917	4060	4060	4060	4060	0
383	20250314	143100	237308917	4060	4070	4070	4060	500
384	20250314	143000	235276657	4065	4065	4065	4065	0
385	20250314	142900	235276657	4065	4070	4070	4065	826
386	20250314	142800	231918922	4070	4080	4080	4070	1590
387	20250314	142700	225445372	4080	4080	4080	4080	360
388	20250314	142600	223976572	4085	4085	4085	4085	119
389	20250314	142500	223490457	4085	4085	4085	4085	265
390	20250314	142400	222407932	4090	4090	4090	4090	0
391	20250314	142300	222407932	4090	4090	4090	4090	10
392	20250314	142200	222367032	4090	4090	4090	4090	160
393	20250314	142100	221712632	4090	4090	4090	4090	100
394	20250314	142000	221303632	4090	4090	4090	4090	0
395	20250314	141900	221303632	4090	4090	4090	4090	0
396	20250314	141800	221303632	4090	4090	4090	4090	0
397	20250314	141700	221303632	4090	4090	4090	4090	0
398	20250314	141600	221303632	4090	4090	4090	4090	0
399	20250314	141500	221303632	4090	4090	4090	4090	0
400	20250314	141400	221303632	4090	4090	4090	4090	1013
401	20250314	141300	217160462	4090	4090	4090	4090	0
402	20250314	141200	217160462	4090	4090	4090	4090	17
403	20250314	141100	217090932	4100	4100	4100	4100	0
404	20250314	141000	217090932	4100	4100	4100	4100	0
405	20250314	140900	217090932	4100	4100	4100	4100	12
406	20250314	140800	217041732	4090	4090	4090	4090	0
407	20250314	140700	217041732	4090	4090	4090	4090	3
408	20250314	140600	217029462	4090	4090	4090	4090	0
409	20250314	140500	217029462	4090	4095	4095	4090	100
410	20250314	140400	216620002	4100	4100	4100	4100	0
411	20250314	140300	216620002	4100	4100	4100	4100	2
412	20250314	140200	216611802	4100	4100	4100	4100	534
413	20250314	140100	214422402	4105	4105	4105	4105	55
414	20250314	140000	214196627	4105	4105	4105	4105	359
415	20250314	135900	212722932	4105	4105	4105	4105	50
416	20250314	135800	212517682	4105	4105	4105	4105	0
417	20250314	135700	212517682	4105	4105	4105	4105	1
418	20250314	135600	212513577	4110	4110	4110	4110	274
419	20250314	135500	211387437	4115	4115	4115	4115	9
420	20250314	135400	211350402	4110	4110	4110	4110	0
421	20250314	135300	211350402	4110	4110	4110	4110	0
422	20250314	135200	211350402	4110	4110	4110	4110	0
423	20250314	135100	211350402	4110	4110	4110	4110	0
424	20250314	135000	211350402	4110	4110	4110	4110	0
425	20250314	134900	211350402	4110	4110	4110	4110	0
426	20250314	134800	211350402	4110	4110	4110	4110	0
427	20250314	134700	211350402	4110	4110	4110	4110	3
428	20250314	134600	211338072	4110	4110	4110	4110	150
429	20250314	134500	210721572	4105	4105	4105	4105	296
430	20250314	134400	209506492	4110	4115	4115	4110	369
431	20250314	134300	207989247	4115	4115	4115	4115	0
432	20250314	134200	207989247	4115	4115	4115	4115	10
433	20250314	134100	207948097	4115	4115	4115	4115	0
434	20250314	134000	207948097	4115	4115	4115	4115	0
435	20250314	133900	207948097	4115	4115	4115	4115	89
436	20250314	133800	207581862	4110	4110	4110	4110	0
437	20250314	133700	207581862	4110	4110	4110	4110	0
438	20250314	133600	207581862	4110	4110	4110	4110	0
439	20250314	133500	207581862	4110	4110	4110	4110	1
440	20250314	133400	207577752	4110	4110	4110	4110	2
441	20250314	133300	207569532	4110	4110	4110	4110	0
442	20250314	133200	207569532	4110	4110	4110	4110	1
443	20250314	133100	207565422	4120	4110	4120	4110	31
444	20250314	133000	207437992	4115	4115	4115	4115	10
445	20250314	132900	207396842	4120	4120	4120	4120	0
446	20250314	132800	207396842	4120	4120	4120	4120	10
447	20250314	132700	207355642	4115	4115	4115	4115	0
448	20250314	132600	207355642	4115	4115	4115	4115	200
449	20250314	132500	206532642	4115	4115	4115	4115	0
450	20250314	132400	206532642	4115	4115	4115	4115	0
451	20250314	132300	206532642	4115	4115	4115	4115	3
452	20250314	132200	206520297	4115	4115	4115	4115	0
453	20250314	132100	206520297	4115	4110	4115	4110	100
454	20250314	132000	206109012	4110	4110	4110	4110	2
455	20250314	131900	206100792	4110	4110	4110	4110	0
456	20250314	131800	206100792	4110	4110	4110	4110	29
457	20250314	131700	205981602	4105	4105	4105	4105	68
458	20250314	131600	205702462	4110	4110	4110	4110	236
459	20250314	131500	204732502	4110	4115	4115	4110	841
460	20250314	131400	201271887	4115	4120	4120	4115	1033
461	20250314	131300	197018167	4125	4125	4125	4125	1192
462	20250314	131200	192101167	4125	4125	4125	4125	198
463	20250314	131100	191284417	4130	4130	4130	4130	0
464	20250314	131000	191284417	4130	4130	4130	4130	0
465	20250314	130900	191284417	4130	4130	4130	4130	254
466	20250314	130800	190235397	4130	4130	4130	4130	0
467	20250314	130700	190235397	4130	4130	4130	4130	48
468	20250314	130600	190037157	4135	4130	4135	4130	11
469	20250314	130500	189991722	4130	4130	4130	4130	106
470	20250314	130400	189553942	4130	4130	4130	4130	0
471	20250314	130300	189553942	4130	4130	4130	4130	0
472	20250314	130200	189553942	4130	4130	4130	4130	0
473	20250314	130100	189553942	4130	4130	4130	4130	1593
474	20250314	130000	182974852	4135	4135	4135	4135	1
475	20250314	125900	182970717	4140	4140	4140	4140	0
476	20250314	125800	182970717	4140	4140	4140	4140	6
477	20250314	125700	182945877	4140	4140	4140	4140	0
478	20250314	125600	182945877	4140	4140	4140	4140	0
479	20250314	125500	182945877	4140	4130	4140	4130	7
480	20250314	125400	182916957	4130	4130	4130	4130	0
481	20250314	125300	182916957	4130	4130	4130	4130	3
482	20250314	125200	182904567	4130	4130	4130	4130	0
483	20250314	125100	182904567	4130	4130	4130	4130	0
484	20250314	125000	182904567	4130	4145	4155	4130	1111
485	20250314	124900	178305222	4160	4160	4160	4160	0
486	20250314	124800	178305222	4160	4150	4160	4150	609
487	20250314	124700	175772422	4155	4155	4155	4155	200
488	20250314	124600	174941422	4155	4155	4155	4155	200
489	20250314	124500	174110422	4155	4150	4155	4150	1277
490	20250314	124400	168806747	4145	4140	4145	4140	612
491	20250314	124300	166271362	4130	4130	4130	4130	53
492	20250314	124200	166052472	4130	4130	4130	4130	30
493	20250314	124100	165928572	4140	4140	4140	4140	0
494	20250314	124000	165928572	4140	4130	4140	4130	122
495	20250314	123900	165424702	4130	4130	4130	4130	0
496	20250314	123800	165424702	4130	4130	4130	4130	0
497	20250314	123700	165424702	4130	4130	4130	4130	6
498	20250314	123600	165399922	4130	4130	4130	4130	7
499	20250314	123500	165371012	4140	4140	4145	4140	651
500	20250314	123400	162675867	4140	4140	4140	4140	1
501	20250314	123300	162671727	4140	4140	4140	4140	9
502	20250314	123200	162634467	4150	4150	4150	4140	314
503	20250314	123100	161332167	4145	4145	4145	4145	227
504	20250314	123000	160391252	4145	4140	4145	4140	568
505	20250314	122900	158039467	4140	4130	4140	4130	235
506	20250314	122800	157068122	4125	4125	4125	4125	77
507	20250314	122700	156750497	4125	4125	4125	4125	0
508	20250314	122600	156750497	4125	4120	4125	4120	51
509	20250314	122500	156540322	4120	4120	4125	4120	121
510	20250314	122400	156041702	4120	4115	4120	4115	664
511	20250314	122300	153306027	4115	4115	4115	4115	0
512	20250314	122200	153306027	4115	4115	4115	4115	8
513	20250314	122100	153273107	4115	4115	4115	4115	10
514	20250314	122000	153231957	4115	4115	4115	4115	28
515	20250314	121900	153116737	4115	4115	4115	4115	371
516	20250314	121800	151590072	4115	4115	4115	4115	15
517	20250314	121700	151528347	4105	4105	4105	4105	0
518	20250314	121600	151528347	4105	4105	4105	4105	0
519	20250314	121500	151528347	4105	4105	4105	4105	9
520	20250314	121400	151491402	4115	4115	4115	4115	2
521	20250314	121300	151483172	4115	4115	4115	4115	30
522	20250314	121200	151359722	4110	4110	4110	4110	0
523	20250314	121100	151359722	4110	4110	4110	4110	4
524	20250314	121000	151343282	4115	4115	4115	4115	1
525	20250314	120900	151339167	4110	4110	4110	4110	0
526	20250314	120800	151339167	4110	4110	4110	4110	0
527	20250314	120700	151339167	4110	4110	4110	4110	100
528	20250314	120600	150928167	4105	4105	4105	4105	9
529	20250314	120500	150891222	4105	4105	4105	4105	0
530	20250314	120400	150891222	4105	4105	4105	4105	20
531	20250314	120300	150809122	4105	4105	4105	4105	10
532	20250314	120200	150768072	4105	4105	4105	4105	1
533	20250314	120100	150763967	4115	4115	4115	4115	0
534	20250314	120000	150763967	4115	4115	4115	4115	301
535	20250314	115900	149525352	4120	4120	4120	4120	0
536	20250314	115800	149525352	4120	4120	4120	4120	0
537	20250314	115700	149525352	4120	4100	4120	4100	653
538	20250314	115600	146835397	4110	4110	4110	4100	147
539	20250314	115500	146231257	4105	4105	4105	4105	31
540	20250314	115400	146104002	4105	4105	4105	4105	121
541	20250314	115300	145607297	4105	4100	4105	4100	106
542	20250314	115200	145172197	4100	4105	4105	4100	260
543	20250314	115100	144104982	4100	4100	4100	4100	1
544	20250314	115000	144100882	4100	4105	4105	4100	116
545	20250314	114900	143624782	4105	4105	4105	4105	120
546	20250314	114800	143132182	4100	4100	4100	4100	0
547	20250314	114700	143132182	4100	4100	4100	4100	5
548	20250314	114600	143111682	4105	4105	4105	4105	0
549	20250314	114500	143111682	4105	4105	4105	4105	0
550	20250314	114400	143111682	4105	4105	4105	4105	0
551	20250314	114300	143111682	4105	4105	4105	4105	1
552	20250314	114200	143107577	4105	4105	4105	4105	26
553	20250314	114100	143000847	4100	4100	4105	4100	83
554	20250314	114000	142660522	4110	4110	4110	4110	0
555	20250314	113900	142660522	4110	4110	4110	4110	0
556	20250314	113800	142660522	4110	4110	4110	4110	0
557	20250314	113700	142660522	4110	4110	4110	4110	2
558	20250314	113600	142652302	4085	4085	4085	4085	0
559	20250314	113500	142652302	4085	4085	4085	4085	0
560	20250314	113400	142652302	4085	4085	4085	4085	68
561	20250314	113300	142374522	4085	4085	4085	4085	0
562	20250314	113200	142374522	4085	4085	4085	4085	0
563	20250314	113100	142374522	4085	4085	4085	4085	12
564	20250314	113000	142325502	4105	4090	4105	4090	162
565	20250314	112900	141662867	4085	4085	4085	4085	16
566	20250314	112800	141597507	4090	4090	4090	4090	50
567	20250314	112700	141393007	4090	4090	4090	4090	0
568	20250314	112600	141393007	4090	4090	4090	4090	2
569	20250314	112500	141384827	4090	4090	4090	4090	1
570	20250314	112400	141380737	4090	4080	4090	4080	48
571	20250314	112300	141184647	4080	4080	4080	4080	1
572	20250314	112200	141180567	4080	4080	4080	4080	0
573	20250314	112100	141180567	4080	4075	4080	4075	25
574	20250314	112000	141078627	4095	4080	4095	4065	723
575	20250314	111900	138136427	4120	4120	4120	4120	0
576	20250314	111800	138136427	4120	4085	4120	4085	1453
577	20250314	111700	132155432	4100	4100	4100	4100	0
578	20250314	111600	132155432	4100	4100	4100	4100	1
579	20250314	111500	132151332	4110	4110	4110	4110	0
580	20250314	111400	132151332	4110	4090	4110	4090	351
581	20250314	111300	130709192	4085	4085	4085	4085	0
582	20250314	111200	130709192	4085	4085	4085	4085	0
583	20250314	111100	130709192	4085	4085	4085	4085	5
584	20250314	111000	130688767	4075	4075	4075	4075	20
585	20250314	110900	130607267	4065	4065	4065	4065	0
586	20250314	110800	130607267	4065	4065	4065	4065	0
587	20250314	110700	130607267	4065	4065	4065	4065	0
588	20250314	110600	130607267	4065	4065	4065	4065	43
589	20250314	110500	130432472	4060	4060	4060	4060	1
590	20250314	110400	130428412	4060	4060	4060	4060	22
591	20250314	110300	130339092	4085	4060	4085	4060	723
592	20250314	110200	127403687	4065	4065	4065	4065	27
593	20250314	110100	127293932	4060	4060	4060	4060	0
594	20250314	110000	127293932	4060	4060	4060	4060	0
595	20250314	105900	127293932	4060	4065	4075	4060	1422
596	20250314	105800	121512742	4065	4080	4080	4065	30
597	20250314	105700	121390682	4070	4070	4070	4070	5
598	20250314	105600	121370332	4065	4065	4065	4065	0
599	20250314	105500	121370332	4065	4065	4065	4065	53
600	20250314	105400	121154887	4065	4065	4065	4065	8
601	20250314	105300	121122367	4065	4070	4070	4065	300
602	20250314	105200	119902842	4085	4085	4085	4085	0
603	20250314	105100	119902842	4085	4085	4085	4085	0
604	20250314	105000	119902842	4085	4085	4085	4085	2
605	20250314	104900	119894672	4060	4060	4060	4060	0
606	20250314	104800	119894672	4060	4060	4060	4060	0
607	20250314	104700	119894672	4060	4060	4060	4060	0
608	20250314	104600	119894672	4060	4060	4060	4060	0
609	20250314	104500	119894672	4060	4065	4065	4060	50
610	20250314	104400	119691547	4065	4065	4065	4065	1543
611	20250314	104300	113419252	4065	4065	4065	4065	0
612	20250314	104200	113419252	4065	4065	4065	4065	748
613	20250314	104100	110378632	4065	4065	4065	4065	0
614	20250314	104000	110378632	4065	4065	4065	4065	0
615	20250314	103900	110378632	4065	4065	4065	4065	216
616	20250314	103800	109500592	4065	4070	4070	4065	24
617	20250314	103700	109402982	4065	4065	4065	4065	0
618	20250314	103600	109402982	4065	4070	4070	4065	349
619	20250314	103500	107984197	4065	4065	4065	4065	0
620	20250314	103400	107984197	4065	4085	4085	4065	1060
621	20250314	103300	103675127	4070	4070	4070	4070	607
622	20250314	103200	101204637	4070	4075	4090	4070	1350
623	20250314	103100	95709782	4075	4080	4080	4075	1500
624	20250314	103000	89593842	4080	4080	4080	4080	475
625	20250314	102900	87655842	4080	4080	4080	4080	3
626	20250314	102800	87643602	4090	4085	4090	4085	23
627	20250314	102700	87549597	4080	4080	4080	4080	420
628	20250314	102600	85835997	4085	4085	4085	4085	662
629	20250314	102500	83131727	4085	4090	4090	4085	291
630	20250314	102400	81941622	4090	4090	4090	4090	24
631	20250314	102300	81843462	4095	4095	4095	4095	11
632	20250314	102200	81798417	4095	4095	4095	4095	0
633	20250314	102100	81798417	4095	4095	4095	4095	110
634	20250314	102000	81347967	4100	4100	4100	4095	41
635	20250314	101900	81180042	4100	4100	4100	4100	177
636	20250314	101800	80454342	4100	4100	4100	4100	0
637	20250314	101700	80454342	4100	4100	4100	4100	56
638	20250314	101600	80224742	4110	4110	4110	4110	50
639	20250314	101500	80019242	4110	4105	4110	4105	20
640	20250314	101400	79937117	4100	4100	4100	4100	11
641	20250314	101300	79892017	4105	4095	4105	4090	930
642	20250314	101200	76080437	4095	4095	4100	4090	81
643	20250314	101100	75748777	4100	4100	4100	4100	1
644	20250314	101000	75744677	4100	4100	4100	4100	60
645	20250314	100900	75498677	4100	4095	4100	4090	869
646	20250314	100800	71942952	4100	4100	4100	4100	9
647	20250314	100700	71906052	4100	4102	4102	4090	301
648	20250314	100600	70672250	4105	4105	4105	4105	9
649	20250314	100500	70635305	4100	4100	4100	4100	76
650	20250314	100400	70323705	4100	4100	4100	4100	72
651	20250314	100300	70028505	4100	4100	4100	4100	0
652	20250314	100200	70028505	4100	4105	4105	4100	11
653	20250314	100100	69983400	4110	4110	4110	4110	0
654	20250314	100000	69983400	4110	4110	4110	4110	49
655	20250314	095900	69782010	4090	4090	4090	4090	0
656	20250314	095800	69782010	4090	4090	4090	4090	0
657	20250314	095700	69782010	4090	4100	4100	4090	48
658	20250314	095600	69585555	4100	4100	4100	4100	0
659	20250314	095500	69585555	4100	4105	4105	4100	232
660	20250314	095400	68633205	4105	4105	4105	4105	155
661	20250314	095300	67996930	4105	4105	4105	4105	12
662	20250314	095200	67947670	4105	4105	4105	4105	0
663	20250314	095100	67947670	4105	4100	4105	4100	6
664	20250314	095000	67923050	4110	4115	4115	4110	24
665	20250314	094900	67824295	4115	4115	4115	4115	29
666	20250314	094800	67704960	4115	4115	4115	4115	0
667	20250314	094700	67704960	4115	4115	4115	4115	310
668	20250314	094600	66429310	4115	4115	4115	4115	171
669	20250314	094500	65725645	4115	4110	4115	4110	52
670	20250314	094400	65511920	4085	4105	4110	4085	55
671	20250314	094300	65286160	4090	4090	4090	4090	0
672	20250314	094200	65286160	4090	4090	4090	4090	22
673	20250314	094100	65196180	4105	4105	4105	4105	0
674	20250314	094000	65196180	4105	4095	4105	4095	2
675	20250314	093900	65187980	4080	4080	4080	4080	0
676	20250314	093800	65187980	4080	4080	4080	4080	498
677	20250314	093700	63156140	4080	4095	4095	4080	681
678	20250314	093600	60373325	4100	4100	4100	4100	36
679	20250314	093500	60225725	4115	4115	4115	4115	0
680	20250314	093400	60225725	4115	4110	4115	4110	42
681	20250314	093300	60052900	4115	4115	4115	4115	0
682	20250314	093200	60052900	4115	4100	4115	4100	450
683	20250314	093100	58202495	4090	4090	4090	4090	285
684	20250314	093000	57036845	4090	4080	4090	4080	4
685	20250314	092900	57020505	4080	4090	4090	4080	664
686	20250314	092800	54310885	4090	4105	4105	4090	105
687	20250314	092700	53881360	4115	4085	4115	4080	733
688	20250314	092600	50881300	4090	4090	4095	4090	31
689	20250314	092500	50754505	4090	4090	4090	4090	196
690	20250314	092400	49952865	4090	4105	4105	4090	1282
691	20250314	092300	44690705	4105	4105	4105	4105	143
692	20250314	092200	44103690	4110	4090	4110	4090	10
693	20250314	092100	44062770	4085	4085	4085	4085	370
694	20250314	092000	42551320	4085	4095	4095	4085	63
695	20250314	091900	42293745	4115	4105	4115	4105	31
696	20250314	091800	42166460	4090	4090	4090	4090	87
697	20250314	091700	41810630	4110	4085	4110	4085	720
698	20250314	091600	38866275	4085	4085	4085	4085	0
699	20250314	091500	38866275	4085	4075	4085	4075	281
700	20250314	091400	37720255	4070	4075	4075	4060	104
701	20250314	091300	37297850	4060	4055	4060	4055	313
702	20250314	091200	36027170	4030	4050	4050	4030	807
703	20250314	091100	32767860	4060	4060	4060	4060	351
704	20250314	091000	31342800	4060	4060	4065	4060	590
705	20250314	090900	28947315	4080	4040	4080	4040	471
706	20250314	090800	27040060	4040	4060	4060	4040	748
707	20250314	090700	24015095	4075	4075	4075	4075	10
708	20250314	090600	23974345	4075	4075	4075	4075	557
709	20250314	090500	21704570	4075	4055	4075	4050	51
710	20250314	090400	21497395	4045	4050	4050	4045	682
711	20250314	090300	18738680	4045	4060	4060	4045	598
712	20250314	090200	16317425	4080	4055	4080	4055	224
713	20250314	090100	15408840	4055	4070	4080	4055	679
714	20250314	090000	12650055	4065	4080	4080	4020	3117