KissMeData/199730/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	204200	27908540	5040	5040	5040	5040	75
3	20250314	204100	27908540	5040	5040	5040	5040	0
4	20250314	204000	27908540	5040	5040	5040	5040	0
5	20250314	203900	27908540	5040	5040	5040	5040	0
6	20250314	203800	27908540	5040	5040	5040	5040	0
7	20250314	203700	27908540	5040	5040	5040	5040	0
8	20250314	203600	27908540	5040	5040	5040	5040	0
9	20250314	203500	27908540	5040	5040	5040	5040	0
10	20250314	203400	27908540	5040	5040	5040	5040	0
11	20250314	203300	27908540	5040	5040	5040	5040	0
12	20250314	203200	27908540	5040	5040	5040	5040	0
13	20250314	203100	27908540	5040	5040	5040	5040	0
14	20250314	203000	27908540	5040	5040	5040	5040	0
15	20250314	202900	27908540	5040	5040	5040	5040	0
16	20250314	202800	27908540	5040	5040	5040	5040	0
17	20250314	202700	27908540	5040	5040	5040	5040	0
18	20250314	202600	27908540	5040	5040	5040	5040	0
19	20250314	202500	27908540	5040	5040	5040	5040	0
20	20250314	202400	27908540	5040	5040	5040	5040	0
21	20250314	202300	27908540	5040	5040	5040	5040	0
22	20250314	202200	27908540	5040	5040	5040	5040	0
23	20250314	202100	27908540	5040	5040	5040	5040	0
24	20250314	202000	27908540	5040	5040	5040	5040	0
25	20250314	201900	27908540	5040	5040	5040	5040	0
26	20250314	201800	27908540	5040	5040	5040	5040	0
27	20250314	201700	27908540	5040	5040	5040	5040	0
28	20250314	201600	27908540	5040	5040	5040	5040	0
29	20250314	201500	27908540	5040	5040	5040	5040	0
30	20250314	201400	27908540	5040	5040	5040	5040	0
31	20250314	201300	27908540	5040	5040	5040	5040	0
32	20250314	201200	27908540	5040	5040	5040	5040	75
33	20250314	201100	27908540	5040	5040	5040	5040	0
34	20250314	201000	27908540	5040	5040	5040	5040	0
35	20250314	200900	27908540	5040	5040	5040	5040	0
36	20250314	200800	27908540	5040	5040	5040	5040	0
37	20250314	200700	27908540	5040	5040	5040	5040	0
38	20250314	200600	27908540	5040	5040	5040	5040	0
39	20250314	200500	27908540	5040	5040	5040	5040	0
40	20250314	200400	27908540	5040	5040	5040	5040	0
41	20250314	200300	27908540	5040	5040	5040	5040	0
42	20250314	200200	27908540	5040	5040	5040	5040	0
43	20250314	200100	27908540	5040	5040	5040	5040	0
44	20250314	200000	27908540	5040	5040	5040	5040	0
45	20250314	195900	27908540	5040	5040	5040	5040	0
46	20250314	195800	27908540	5040	5040	5040	5040	0
47	20250314	195700	27908540	5040	5040	5040	5040	0
48	20250314	195600	27908540	5040	5040	5040	5040	0
49	20250314	195500	27908540	5040	5040	5040	5040	0
50	20250314	195400	27908540	5040	5040	5040	5040	0
51	20250314	195300	27908540	5040	5040	5040	5040	0
52	20250314	195200	27908540	5040	5040	5040	5040	0
53	20250314	195100	27908540	5040	5040	5040	5040	0
54	20250314	195000	27908540	5040	5040	5040	5040	0
55	20250314	194900	27908540	5040	5040	5040	5040	0
56	20250314	194800	27908540	5040	5040	5040	5040	0
57	20250314	194700	27908540	5040	5040	5040	5040	0
58	20250314	194600	27908540	5040	5040	5040	5040	0
59	20250314	194500	27908540	5040	5040	5040	5040	0
60	20250314	194400	27908540	5040	5040	5040	5040	0
61	20250314	194300	27908540	5040	5040	5040	5040	0
62	20250314	194200	27908540	5040	5040	5040	5040	75
63	20250314	194100	27908540	5040	5040	5040	5040	0
64	20250314	194000	27908540	5040	5040	5040	5040	0
65	20250314	193900	27908540	5040	5040	5040	5040	0
66	20250314	193800	27908540	5040	5040	5040	5040	0
67	20250314	193700	27908540	5040	5040	5040	5040	0
68	20250314	193600	27908540	5040	5040	5040	5040	0
69	20250314	193500	27908540	5040	5040	5040	5040	0
70	20250314	193400	27908540	5040	5040	5040	5040	0
71	20250314	193300	27908540	5040	5040	5040	5040	0
72	20250314	193200	27908540	5040	5040	5040	5040	0
73	20250314	193100	27908540	5040	5040	5040	5040	0
74	20250314	193000	27908540	5040	5040	5040	5040	0
75	20250314	192900	27908540	5040	5040	5040	5040	0
76	20250314	192800	27908540	5040	5040	5040	5040	0
77	20250314	192700	27908540	5040	5040	5040	5040	0
78	20250314	192600	27908540	5040	5040	5040	5040	0
79	20250314	192500	27908540	5040	5040	5040	5040	0
80	20250314	192400	27908540	5040	5040	5040	5040	0
81	20250314	192300	27908540	5040	5040	5040	5040	0
82	20250314	192200	27908540	5040	5040	5040	5040	0
83	20250314	192100	27908540	5040	5040	5040	5040	0
84	20250314	192000	27908540	5040	5040	5040	5040	0
85	20250314	191900	27908540	5040	5040	5040	5040	0
86	20250314	191800	27908540	5040	5040	5040	5040	0
87	20250314	191700	27908540	5040	5040	5040	5040	0
88	20250314	191600	27908540	5040	5040	5040	5040	0
89	20250314	191500	27908540	5040	5040	5040	5040	0
90	20250314	191400	27908540	5040	5040	5040	5040	0
91	20250314	191300	27908540	5040	5040	5040	5040	0
92	20250314	191200	27908540	5040	5040	5040	5040	75
93	20250314	191100	27908540	5040	5040	5040	5040	0
94	20250314	191000	27908540	5040	5040	5040	5040	0
95	20250314	190900	27908540	5040	5040	5040	5040	0
96	20250314	190800	27908540	5040	5040	5040	5040	0
97	20250314	190700	27908540	5040	5040	5040	5040	0
98	20250314	190600	27908540	5040	5040	5040	5040	0
99	20250314	190500	27908540	5040	5040	5040	5040	0
100	20250314	190400	27908540	5040	5040	5040	5040	0
101	20250314	190300	27908540	5040	5040	5040	5040	0
102	20250314	190200	27908540	5040	5040	5040	5040	0
103	20250314	190100	27908540	5040	5040	5040	5040	0
104	20250314	190000	27908540	5040	5040	5040	5040	0
105	20250314	185900	27908540	5040	5040	5040	5040	0
106	20250314	185800	27908540	5040	5040	5040	5040	0
107	20250314	185700	27908540	5040	5040	5040	5040	0
108	20250314	185600	27908540	5040	5040	5040	5040	0
109	20250314	185500	27908540	5040	5040	5040	5040	0
110	20250314	185400	27908540	5040	5040	5040	5040	0
111	20250314	185300	27908540	5040	5040	5040	5040	0
112	20250314	185200	27908540	5040	5040	5040	5040	0
113	20250314	185100	27908540	5040	5040	5040	5040	0
114	20250314	185000	27908540	5040	5040	5040	5040	0
115	20250314	184900	27908540	5040	5040	5040	5040	0
116	20250314	184800	27908540	5040	5040	5040	5040	0
117	20250314	184700	27908540	5040	5040	5040	5040	0
118	20250314	184600	27908540	5040	5040	5040	5040	0
119	20250314	184500	27908540	5040	5040	5040	5040	0
120	20250314	184400	27908540	5040	5040	5040	5040	0
121	20250314	184300	27908540	5040	5040	5040	5040	0
122	20250314	184200	27908540	5040	5040	5040	5040	75
123	20250314	184100	27908540	5040	5040	5040	5040	0
124	20250314	184000	27908540	5040	5040	5040	5040	0
125	20250314	183900	27908540	5040	5040	5040	5040	0
126	20250314	183800	27908540	5040	5040	5040	5040	0
127	20250314	183700	27908540	5040	5040	5040	5040	0
128	20250314	183600	27908540	5040	5040	5040	5040	0
129	20250314	183500	27908540	5040	5040	5040	5040	0
130	20250314	183400	27908540	5040	5040	5040	5040	0
131	20250314	183300	27908540	5040	5040	5040	5040	0
132	20250314	183200	27908540	5040	5040	5040	5040	0
133	20250314	183100	27908540	5040	5040	5040	5040	0
134	20250314	183000	27908540	5040	5040	5040	5040	0
135	20250314	182900	27908540	5040	5040	5040	5040	0
136	20250314	182800	27908540	5040	5040	5040	5040	0
137	20250314	182700	27908540	5040	5040	5040	5040	0
138	20250314	182600	27908540	5040	5040	5040	5040	0
139	20250314	182500	27908540	5040	5040	5040	5040	0
140	20250314	182400	27908540	5040	5040	5040	5040	0
141	20250314	182300	27908540	5040	5040	5040	5040	0
142	20250314	182200	27908540	5040	5040	5040	5040	0
143	20250314	182100	27908540	5040	5040	5040	5040	0
144	20250314	182000	27908540	5040	5040	5040	5040	0
145	20250314	181900	27908540	5040	5040	5040	5040	0
146	20250314	181800	27908540	5040	5040	5040	5040	0
147	20250314	181700	27908540	5040	5040	5040	5040	0
148	20250314	181600	27908540	5040	5040	5040	5040	0
149	20250314	181500	27908540	5040	5040	5040	5040	0
150	20250314	181400	27908540	5040	5040	5040	5040	0
151	20250314	181300	27908540	5040	5040	5040	5040	0
152	20250314	181200	27908540	5040	5040	5040	5040	75
153	20250314	181100	27908540	5040	5040	5040	5040	0
154	20250314	181000	27908540	5040	5040	5040	5040	0
155	20250314	180900	27908540	5040	5040	5040	5040	0
156	20250314	180800	27908540	5040	5040	5040	5040	0
157	20250314	180700	27908540	5040	5040	5040	5040	0
158	20250314	180600	27908540	5040	5040	5040	5040	0
159	20250314	180500	27908540	5040	5040	5040	5040	0
160	20250314	180400	27908540	5040	5040	5040	5040	0
161	20250314	180300	27908540	5040	5040	5040	5040	0
162	20250314	180200	27908540	5040	5040	5040	5040	0
163	20250314	180100	27908540	5040	5040	5040	5040	0
164	20250314	180000	27908540	5040	5040	5040	5040	0
165	20250314	175900	27908540	5040	5040	5040	5040	0
166	20250314	175800	27908540	5040	5040	5040	5040	0
167	20250314	175700	27908540	5040	5040	5040	5040	0
168	20250314	175600	27908540	5040	5040	5040	5040	0
169	20250314	175500	27908540	5040	5040	5040	5040	0
170	20250314	175400	27908540	5040	5040	5040	5040	0
171	20250314	175300	27908540	5040	5040	5040	5040	0
172	20250314	175200	27908540	5040	5040	5040	5040	0
173	20250314	175100	27908540	5040	5040	5040	5040	0
174	20250314	175000	27908540	5040	5040	5040	5040	0
175	20250314	174900	27908540	5040	5040	5040	5040	0
176	20250314	174800	27908540	5040	5040	5040	5040	0
177	20250314	174700	27908540	5040	5040	5040	5040	0
178	20250314	174600	27908540	5040	5040	5040	5040	0
179	20250314	174500	27908540	5040	5040	5040	5040	0
180	20250314	174400	27908540	5040	5040	5040	5040	0
181	20250314	174300	27908540	5040	5040	5040	5040	0
182	20250314	174200	27908540	5040	5040	5040	5040	75
183	20250314	174100	27908540	5040	5040	5040	5040	0
184	20250314	174000	27908540	5040	5040	5040	5040	0
185	20250314	173900	27908540	5040	5040	5040	5040	0
186	20250314	173800	27908540	5040	5040	5040	5040	0
187	20250314	173700	27908540	5040	5040	5040	5040	0
188	20250314	173600	27908540	5040	5040	5040	5040	0
189	20250314	173500	27908540	5040	5040	5040	5040	0
190	20250314	173400	27908540	5040	5040	5040	5040	0
191	20250314	173300	27908540	5040	5040	5040	5040	0
192	20250314	173200	27908540	5040	5040	5040	5040	0
193	20250314	173100	27908540	5040	5040	5040	5040	0
194	20250314	173000	27908540	5040	5040	5040	5040	0
195	20250314	172900	27908540	5040	5040	5040	5040	0
196	20250314	172800	27908540	5040	5040	5040	5040	0
197	20250314	172700	27908540	5040	5040	5040	5040	0
198	20250314	172600	27908540	5040	5040	5040	5040	0
199	20250314	172500	27908540	5040	5040	5040	5040	0
200	20250314	172400	27908540	5040	5040	5040	5040	0
201	20250314	172300	27908540	5040	5040	5040	5040	0
202	20250314	172200	27908540	5040	5040	5040	5040	0
203	20250314	172100	27908540	5040	5040	5040	5040	0
204	20250314	172000	27908540	5040	5040	5040	5040	0
205	20250314	171900	27908540	5040	5040	5040	5040	0
206	20250314	171800	27908540	5040	5040	5040	5040	0
207	20250314	171700	27908540	5040	5040	5040	5040	0
208	20250314	171600	27908540	5040	5040	5040	5040	0
209	20250314	171500	27908540	5040	5040	5040	5040	0
210	20250314	171400	27908540	5040	5040	5040	5040	0
211	20250314	171300	27908540	5040	5040	5040	5040	0
212	20250314	171200	27908540	5040	5040	5040	5040	75
213	20250314	171100	27908540	5040	5040	5040	5040	0
214	20250314	171000	27908540	5040	5040	5040	5040	0
215	20250314	170900	27908540	5040	5040	5040	5040	0
216	20250314	170800	27908540	5040	5040	5040	5040	0
217	20250314	170700	27908540	5040	5040	5040	5040	0
218	20250314	170600	27908540	5040	5040	5040	5040	0
219	20250314	170500	27908540	5040	5040	5040	5040	0
220	20250314	170400	27908540	5040	5040	5040	5040	0
221	20250314	170300	27908540	5040	5040	5040	5040	0
222	20250314	170200	27908540	5040	5040	5040	5040	0
223	20250314	170100	27908540	5040	5040	5040	5040	0
224	20250314	170000	27908540	5040	5040	5040	5040	0
225	20250314	165900	27908540	5040	5040	5040	5040	0
226	20250314	165800	27908540	5040	5040	5040	5040	0
227	20250314	165700	27908540	5040	5040	5040	5040	0
228	20250314	165600	27908540	5040	5040	5040	5040	0
229	20250314	165500	27908540	5040	5040	5040	5040	0
230	20250314	165400	27908540	5040	5040	5040	5040	0
231	20250314	165300	27908540	5040	5040	5040	5040	0
232	20250314	165200	27908540	5040	5040	5040	5040	0
233	20250314	165100	27908540	5040	5040	5040	5040	0
234	20250314	165000	27908540	5040	5040	5040	5040	0
235	20250314	164900	27908540	5040	5040	5040	5040	0
236	20250314	164800	27908540	5040	5040	5040	5040	0
237	20250314	164700	27908540	5040	5040	5040	5040	0
238	20250314	164600	27908540	5040	5040	5040	5040	0
239	20250314	164500	27908540	5040	5040	5040	5040	0
240	20250314	164400	27908540	5040	5040	5040	5040	0
241	20250314	164300	27908540	5040	5040	5040	5040	0
242	20250314	164200	27908540	5040	5040	5040	5040	75
243	20250314	164100	27908540	5040	5040	5040	5040	0
244	20250314	164000	27908540	5040	5040	5040	5040	0
245	20250314	163900	27908540	5040	5040	5040	5040	0
246	20250314	163800	27908540	5040	5040	5040	5040	0
247	20250314	163700	27908540	5040	5040	5040	5040	0
248	20250314	163600	27908540	5040	5040	5040	5040	0
249	20250314	163500	27908540	5040	5040	5040	5040	0
250	20250314	163400	27908540	5040	5040	5040	5040	0
251	20250314	163300	27908540	5040	5040	5040	5040	0
252	20250314	163200	27908540	5040	5040	5040	5040	0
253	20250314	163100	27908540	5040	5040	5040	5040	0
254	20250314	163000	27908540	5040	5040	5040	5040	0
255	20250314	162900	27908540	5040	5040	5040	5040	0
256	20250314	162800	27908540	5040	5040	5040	5040	0
257	20250314	162700	27908540	5040	5040	5040	5040	0
258	20250314	162600	27908540	5040	5040	5040	5040	0
259	20250314	162500	27908540	5040	5040	5040	5040	0
260	20250314	162400	27908540	5040	5040	5040	5040	0
261	20250314	162300	27908540	5040	5040	5040	5040	0
262	20250314	162200	27908540	5040	5040	5040	5040	0
263	20250314	162100	27908540	5040	5040	5040	5040	0
264	20250314	162000	27908540	5040	5040	5040	5040	0
265	20250314	161900	27908540	5040	5040	5040	5040	0
266	20250314	161800	27908540	5040	5040	5040	5040	0
267	20250314	161700	27908540	5040	5040	5040	5040	0
268	20250314	161600	27908540	5040	5040	5040	5040	0
269	20250314	161500	27908540	5040	5040	5040	5040	0
270	20250314	161400	27908540	5040	5040	5040	5040	0
271	20250314	161300	27908540	5040	5040	5040	5040	0
272	20250314	161200	27908540	5040	5040	5040	5040	75
273	20250314	161100	27908540	5040	5040	5040	5040	0
274	20250314	161000	27908540	5040	5040	5040	5040	0
275	20250314	160900	27908540	5040	5040	5040	5040	0
276	20250314	160800	27908540	5040	5040	5040	5040	0
277	20250314	160700	27908540	5040	5040	5040	5040	0
278	20250314	160600	27908540	5040	5040	5040	5040	0
279	20250314	160500	27908540	5040	5040	5040	5040	0
280	20250314	160400	27908540	5040	5040	5040	5040	0
281	20250314	160300	27908540	5040	5040	5040	5040	0
282	20250314	160200	27908540	5040	5040	5040	5040	0
283	20250314	160100	27908540	5040	5040	5040	5040	0
284	20250314	160000	27908540	5040	5040	5040	5040	0
285	20250314	155900	27908540	5040	5040	5040	5040	0
286	20250314	155800	27908540	5040	5040	5040	5040	0
287	20250314	155700	27908540	5040	5040	5040	5040	0
288	20250314	155600	27908540	5040	5040	5040	5040	0
289	20250314	155500	27908540	5040	5040	5040	5040	0
290	20250314	155400	27908540	5040	5040	5040	5040	0
291	20250314	155300	27908540	5040	5040	5040	5040	0
292	20250314	155200	27908540	5040	5040	5040	5040	0
293	20250314	155100	27908540	5040	5040	5040	5040	0
294	20250314	155000	27908540	5040	5040	5040	5040	0
295	20250314	154900	27908540	5040	5040	5040	5040	0
296	20250314	154800	27908540	5040	5040	5040	5040	0
297	20250314	154700	27908540	5040	5040	5040	5040	0
298	20250314	154600	27908540	5040	5040	5040	5040	0
299	20250314	154500	27908540	5040	5040	5040	5040	0
300	20250314	154400	27908540	5040	5040	5040	5040	0
301	20250314	154300	27908540	5040	5040	5040	5040	0
302	20250314	154200	27908540	5040	5040	5040	5040	75
303	20250314	154100	27908540	5040	5040	5040	5040	0
304	20250314	154000	27908540	5040	5040	5040	5040	0
305	20250314	153900	27908540	5040	5040	5040	5040	0
306	20250314	153800	27908540	5040	5040	5040	5040	0
307	20250314	153700	27908540	5040	5040	5040	5040	0
308	20250314	153600	27908540	5040	5040	5040	5040	0
309	20250314	153500	27908540	5040	5040	5040	5040	0
310	20250314	153400	27908540	5040	5040	5040	5040	0
311	20250314	153300	27908540	5040	5040	5040	5040	0
312	20250314	153200	27908540	5040	5040	5040	5040	0
313	20250314	153100	27908540	5040	5040	5040	5040	0
314	20250314	153000	27908540	5040	5040	5040	5040	75
315	20250314	152900	27530540	5040	5040	5040	5040	0
316	20250314	152800	27530540	5040	5040	5040	5040	0
317	20250314	152700	27530540	5040	5040	5040	5040	0
318	20250314	152600	27530540	5040	5040	5040	5040	0
319	20250314	152500	27530540	5040	5040	5040	5040	0
320	20250314	152400	27530540	5040	5040	5040	5040	0
321	20250314	152300	27530540	5040	5040	5040	5040	0
322	20250314	152200	27530540	5040	5040	5040	5040	0
323	20250314	152100	27530540	5040	5040	5040	5040	0
324	20250314	152000	27530540	5040	5040	5040	5040	0
325	20250314	151900	27530540	5040	5040	5040	5040	8
326	20250314	151800	27490220	5030	5030	5030	5030	2
327	20250314	151700	27480160	5030	5030	5030	5030	18
328	20250314	151600	27389620	5030	5030	5030	5030	371
329	20250314	151500	25523490	5040	5040	5040	5040	1
330	20250314	151400	25518450	5040	5040	5040	5040	32
331	20250314	151300	25357170	5040	5040	5040	5040	8
332	20250314	151200	25316850	5050	5050	5050	5050	2
333	20250314	151100	25306750	5050	5030	5050	5030	39
334	20250314	151000	25110450	5040	5040	5050	5040	62
335	20250314	150900	24797900	5040	5040	5040	5040	5
336	20250314	150800	24772700	5040	5040	5040	5040	6
337	20250314	150700	24742460	5040	5040	5040	5040	18
338	20250314	150600	24651740	5040	5040	5040	5040	3
339	20250314	150500	24636620	5040	5040	5040	5040	13
340	20250314	150400	24571100	5040	5040	5040	5040	61
341	20250314	150300	24263660	5040	5040	5040	5040	8
342	20250314	150200	24223340	5050	5050	5050	5050	0
343	20250314	150100	24223340	5050	5050	5050	5050	24
344	20250314	150000	24102140	5050	5050	5050	5050	13
345	20250314	145900	24036490	5050	5050	5050	5050	10
346	20250314	145800	23985990	5070	5070	5070	5070	12
347	20250314	145700	23925150	5070	5070	5070	5070	2
348	20250314	145600	23915010	5070	5070	5070	5070	2
349	20250314	145500	23904870	5070	5070	5070	5070	9
350	20250314	145400	23859240	5140	5140	5140	5140	0
351	20250314	145300	23859240	5140	5100	5140	5100	21
352	20250314	145200	23751920	5100	5080	5100	5040	18
353	20250314	145100	23660580	5080	5080	5080	5080	0
354	20250314	145000	23660580	5080	5040	5080	5040	19
355	20250314	144900	23564380	5030	5030	5030	5030	20
356	20250314	144800	23463780	5030	5030	5030	5030	5
357	20250314	144700	23438630	5040	5040	5040	5040	3
358	20250314	144600	23423510	5040	5030	5040	5030	216
359	20250314	144500	22334930	5030	5030	5030	5030	17
360	20250314	144400	22249420	5030	5040	5040	5030	124
361	20250314	144300	21624700	5030	5030	5030	5030	2
362	20250314	144200	21614640	5030	5030	5040	5030	17
363	20250314	144100	21529100	5030	5030	5030	5030	2
364	20250314	144000	21519040	5030	5030	5030	5030	4
365	20250314	143900	21498920	5040	5040	5040	5040	15
366	20250314	143800	21423320	5040	5040	5040	5040	8
367	20250314	143700	21383000	5040	5040	5040	5040	3
368	20250314	143600	21367880	5040	5040	5040	5040	14
369	20250314	143500	21297320	5040	5040	5040	5040	2
370	20250314	143400	21287240	5040	5040	5040	5040	16
371	20250314	143300	21206600	5040	5040	5040	5040	8
372	20250314	143200	21166280	5050	5050	5050	5050	10
373	20250314	143100	21115780	5040	5040	5040	5040	6
374	20250314	143000	21085540	5040	5040	5040	5040	16
375	20250314	142900	21004900	5040	5040	5040	5040	6
376	20250314	142800	20974660	5030	5040	5040	5030	302
377	20250314	142700	19454560	5040	5040	5040	5040	17
378	20250314	142600	19368880	5050	5050	5050	5050	3
379	20250314	142500	19353730	5050	5040	5050	5040	11
380	20250314	142400	19298220	5040	5040	5040	5040	16
381	20250314	142300	19217580	5040	5040	5040	5040	2
382	20250314	142200	19207500	5040	5040	5040	5040	8
383	20250314	142100	19167180	5040	5040	5040	5040	10
384	20250314	142000	19116780	5040	5040	5040	5040	10
385	20250314	141900	19066380	5040	5040	5040	5040	0
386	20250314	141800	19066380	5040	5050	5050	5040	115
387	20250314	141700	18486720	5050	5050	5050	5050	12
388	20250314	141600	18426120	5050	5050	5050	5050	2
389	20250314	141500	18416020	5050	5050	5050	5050	0
390	20250314	141400	18416020	5050	5050	5100	5050	54
391	20250314	141300	18142770	5040	5040	5040	5040	2
392	20250314	141200	18132690	5040	5040	5040	5040	8
393	20250314	141100	18092370	5040	5040	5040	5040	12
394	20250314	141000	18031890	5040	5040	5040	5040	12
395	20250314	140900	17971410	5040	5040	5040	5040	6
396	20250314	140800	17941170	5040	5040	5040	5040	11
397	20250314	140700	17885730	5040	5040	5040	5040	7
398	20250314	140600	17850450	5040	5040	5040	5040	9
399	20250314	140500	17805090	5040	5040	5040	5040	17
400	20250314	140400	17719410	5040	5040	5040	5040	1
401	20250314	140300	17714370	5040	5040	5040	5040	16
402	20250314	140200	17633730	5040	5050	5050	5040	8
403	20250314	140100	17593400	5040	5040	5040	5040	0
404	20250314	140000	17593400	5040	5040	5040	5040	10
405	20250314	135900	17543000	5040	5040	5040	5040	18
406	20250314	135800	17452280	5040	5040	5040	5040	5
407	20250314	135700	17427080	5040	5040	5040	5040	5
408	20250314	135600	17401880	5040	5030	5040	5030	11
409	20250314	135500	17346540	5030	5030	5030	5030	11
410	20250314	135400	17291210	5030	5030	5030	5030	6
411	20250314	135300	17261030	5030	5030	5030	5030	11
412	20250314	135200	17205700	5030	5030	5030	5030	2
413	20250314	135100	17195640	5030	5030	5030	5030	17
414	20250314	135000	17110130	5030	5030	5030	5030	5
415	20250314	134900	17084980	5030	5030	5030	5030	7
416	20250314	134800	17049770	5030	5030	5030	5030	9
417	20250314	134700	17004500	5030	5030	5030	5030	11
418	20250314	134600	16949170	5040	5040	5040	5040	8
419	20250314	134500	16908850	5040	5040	5040	5040	7
420	20250314	134400	16873570	5040	5040	5040	5040	2
421	20250314	134300	16863490	5040	5040	5040	5040	18
422	20250314	134200	16772770	5040	5040	5040	5040	2
423	20250314	134100	16762690	5040	5040	5040	5040	10
424	20250314	134000	16712290	5040	5030	5040	5030	15
425	20250314	133900	16636710	5030	5030	5030	5030	5
426	20250314	133800	16611560	5030	5030	5030	5030	9
427	20250314	133700	16566290	5030	5030	5030	5030	12
428	20250314	133600	16505930	5030	5030	5030	5030	6
429	20250314	133500	16475750	5030	5030	5030	5030	11
430	20250314	133400	16420420	5030	5030	5030	5030	15
431	20250314	133300	16344970	5030	5030	5030	5030	2
432	20250314	133200	16334910	5030	5030	5030	5030	10
433	20250314	133100	16284610	5030	5040	5040	5030	16
434	20250314	133000	16204040	5030	5030	5030	5030	2
435	20250314	132900	16193980	5030	5030	5030	5030	10
436	20250314	132800	16143680	5030	5030	5030	5030	9
437	20250314	132700	16098410	5030	5030	5030	5030	4
438	20250314	132600	16078290	5030	5030	5030	5030	10
439	20250314	132500	16027990	5030	5030	5030	5030	8
440	20250314	132400	15987750	5030	5030	5030	5030	11
441	20250314	132300	15932420	5030	5030	5030	5030	4
442	20250314	132200	15912300	5040	5040	5040	5030	12
443	20250314	132100	15851870	5040	5040	5040	5040	4
444	20250314	132000	15831710	5040	5030	5040	5030	12
445	20250314	131900	15771280	5040	5030	5040	5030	51
446	20250314	131800	15514310	5030	5030	5030	5030	5
447	20250314	131700	15489160	5030	5030	5030	5030	8
448	20250314	131600	15448920	5030	5030	5030	5030	15
449	20250314	131500	15373470	5030	5030	5030	5030	7
450	20250314	131400	15338260	5030	5030	5030	5030	8
451	20250314	131300	15298020	5030	5030	5030	5030	2
452	20250314	131200	15287960	5030	5030	5040	5030	22
453	20250314	131100	15177290	5030	5030	5030	5030	6
454	20250314	131000	15147110	5030	5030	5030	5030	0
455	20250314	130900	15147110	5030	5030	5030	5030	16
456	20250314	130800	15066630	5030	5030	5030	5030	335
457	20250314	130700	13381580	5030	5040	5040	5030	5
458	20250314	130600	13356420	5030	5030	5030	5030	9
459	20250314	130500	13311150	5030	5030	5030	5030	6
460	20250314	130400	13280970	5030	5040	5040	5030	50
461	20250314	130300	13029060	5030	5030	5030	5030	11
462	20250314	130200	12973730	5030	5030	5030	5030	10
463	20250314	130100	12923430	5030	5030	5030	5030	9
464	20250314	130000	12878160	5030	5030	5040	5030	16
465	20250314	125900	12797640	5030	5030	5030	5030	5
466	20250314	125800	12772490	5040	5030	5040	5030	4
467	20250314	125700	12752360	5030	5040	5040	5030	14
468	20250314	125600	12681880	5040	5030	5040	5030	6
469	20250314	125500	12651680	5030	5040	5040	5030	5
470	20250314	125400	12626500	5040	5030	5040	5030	18
471	20250314	125300	12535880	5030	5030	5030	5030	7
472	20250314	125200	12500670	5030	5030	5030	5030	5
473	20250314	125100	12475520	5050	5030	5050	5030	5
474	20250314	125000	12450350	5030	5030	5030	5030	7
475	20250314	124900	12415140	5030	5030	5030	5030	10
476	20250314	124800	12364840	5030	5030	5030	5030	7
477	20250314	124700	12329630	5030	5030	5030	5030	12
478	20250314	124600	12269270	5030	5030	5030	5030	4
479	20250314	124500	12249150	5040	5030	5040	5030	12
480	20250314	124400	12188760	5040	5030	5040	5030	7
481	20250314	124300	12153530	5040	5030	5040	5030	12
482	20250314	124200	12093100	5050	5030	5050	5030	4
483	20250314	124100	12072960	5030	5040	5040	5030	12
484	20250314	124000	12012530	5050	5050	5050	5050	5
485	20250314	123900	11987280	5050	5030	5050	5030	5
486	20250314	123800	11962070	5030	5030	5040	5030	14
487	20250314	123700	11891580	5040	5040	5040	5040	15
488	20250314	123600	11815980	5040	5040	5040	5040	4
489	20250314	123500	11795820	5040	5040	5040	5040	15
490	20250314	123400	11720220	5040	5040	5040	5040	4
491	20250314	123300	11700060	5040	5040	5040	5040	7
492	20250314	123200	11664780	5040	5050	5070	5040	8
493	20250314	123100	11624380	5040	5050	5050	5040	9
494	20250314	123000	11578980	5040	5040	5040	5040	9
495	20250314	122900	11533620	5030	5030	5030	5030	18
496	20250314	122800	11443080	5030	5030	5030	5030	9
497	20250314	122700	11397810	5030	5030	5030	5030	0
498	20250314	122600	11397810	5030	5040	5040	5030	15
499	20250314	122500	11322310	5040	5040	5040	5040	6
500	20250314	122400	11292070	5040	5040	5040	5040	2
501	20250314	122300	11281990	5040	5040	5040	5040	11
502	20250314	122200	11226550	5040	5040	5040	5030	17
503	20250314	122100	11140920	5030	5030	5030	5030	2
504	20250314	122000	11130860	5030	5040	5040	5030	6
505	20250314	121900	11100670	5030	5040	5040	5030	7
506	20250314	121800	11065450	5030	5030	5030	5030	15
507	20250314	121700	10990000	5030	5030	5030	5030	6
508	20250314	121600	10959820	5030	5040	5040	5030	16
509	20250314	121500	10879230	5040	5040	5040	5040	2
510	20250314	121400	10869150	5040	5040	5040	5040	12
511	20250314	121300	10808670	5040	5040	5040	5040	14
512	20250314	121200	10738110	5040	5040	5040	5040	0
513	20250314	121100	10738110	5040	5040	5040	5040	6
514	20250314	121000	10707870	5050	5050	5080	5040	20
515	20250314	120900	10606740	5050	5050	5050	5050	3
516	20250314	120800	10591590	5050	5050	5050	5050	2
517	20250314	120700	10581490	5050	5050	5050	5050	15
518	20250314	120600	10505740	5050	5050	5050	5050	9
519	20250314	120500	10460290	5060	5060	5060	5060	4
520	20250314	120400	10440050	5050	5050	5050	5050	9
521	20250314	120300	10394600	5050	5050	5050	5050	6
522	20250314	120200	10364300	5050	5060	5060	5050	133
523	20250314	120100	9691380	5060	5060	5060	5060	17
524	20250314	120000	9605360	5060	5060	5060	5060	7
525	20250314	115900	9569940	5060	5060	5060	5060	5
526	20250314	115800	9544640	5060	5060	5060	5060	12
527	20250314	115700	9483920	5060	5060	5060	5060	6
528	20250314	115600	9453560	5060	5060	5060	5060	6
529	20250314	115500	9423200	5060	5060	5060	5060	12
530	20250314	115400	9362480	5060	5060	5060	5060	14
531	20250314	115300	9291640	5060	5060	5060	5060	2
532	20250314	115200	9281520	5060	5060	5060	5060	14
533	20250314	115100	9210680	5060	5060	5060	5060	4
534	20250314	115000	9190440	5070	5070	5070	5070	2
535	20250314	114900	9180300	5070	5070	5070	5060	14
536	20250314	114800	9109380	5070	5060	5070	5060	10
537	20250314	114700	9058740	5060	5060	5060	5060	5
538	20250314	114600	9033440	5070	5060	5070	5060	15
539	20250314	114500	8957480	5060	5060	5060	5060	7
540	20250314	114400	8922060	5060	5060	5060	5060	3
541	20250314	114300	8906880	5060	5060	5060	5060	12
542	20250314	114200	8846160	5060	5060	5060	5060	16
543	20250314	114100	8765200	5060	5060	5060	5060	2
544	20250314	114000	8755080	5060	5060	5060	5060	1
545	20250314	113900	8750020	5060	5060	5060	5060	23
546	20250314	113800	8633640	5060	5060	5060	5060	2
547	20250314	113700	8623520	5060	5060	5060	5060	6
548	20250314	113600	8593160	5060	5070	5070	5060	11
549	20250314	113500	8537480	5060	5060	5060	5060	11
550	20250314	113400	8481820	5060	5060	5060	5060	2
551	20250314	113300	8471700	5060	5060	5060	5060	14
552	20250314	113200	8400860	5060	5060	5060	5060	6
553	20250314	113100	8370500	5060	5060	5060	5060	7
554	20250314	113000	8335080	5060	5070	5070	5060	17
555	20250314	112900	8249030	5070	5070	5070	5070	2
556	20250314	112800	8238890	5060	5060	5060	5060	2
557	20250314	112700	8228770	5060	5060	5060	5060	23
558	20250314	112600	8112390	5070	5070	5070	5070	1
559	20250314	112500	8107320	5070	5070	5070	5070	3
560	20250314	112400	8092110	5070	5070	5070	5070	17
561	20250314	112300	8005920	5070	5070	5070	5070	8
562	20250314	112200	7965360	5070	5070	5070	5070	4
563	20250314	112100	7945080	5070	5070	5070	5070	14
564	20250314	112000	7874100	5070	5070	5070	5070	5
565	20250314	111900	7848750	5070	5070	5070	5070	7
566	20250314	111800	7813260	5070	5070	5070	5070	13
567	20250314	111700	7747350	5070	5070	5070	5070	7
568	20250314	111600	7711860	5070	5070	5070	5070	8
569	20250314	111500	7671300	5070	5070	5070	5070	12
570	20250314	111400	7610460	5070	5070	5070	5070	6
571	20250314	111300	7580040	5070	5070	5070	5070	6
572	20250314	111200	7549620	5070	5070	5070	5070	7
573	20250314	111100	7514130	5070	5080	5080	5070	22
574	20250314	111000	7402520	5070	5070	5070	5070	5
575	20250314	110900	7377170	5070	5070	5070	5070	2
576	20250314	110800	7367030	5070	5070	5080	5070	25
577	20250314	110700	7240230	5070	5070	5070	5070	0
578	20250314	110600	7240230	5070	5070	5070	5070	11
579	20250314	110500	7184460	5070	5070	5070	5070	18
580	20250314	110400	7093200	5070	5070	5070	5070	5
581	20250314	110300	7067850	5070	5070	5070	5070	6
582	20250314	110200	7037430	5070	5070	5070	5070	16
583	20250314	110100	6956310	5070	5070	5070	5070	5
584	20250314	110000	6930960	5070	5070	5070	5070	6
585	20250314	105900	6900540	5070	5070	5070	5070	11
586	20250314	105800	6844770	5070	5060	5070	5060	11
587	20250314	105700	6789020	5060	5060	5060	5060	0
588	20250314	105600	6789020	5060	5060	5060	5060	24
589	20250314	105500	6667580	5060	5060	5060	5060	2
590	20250314	105400	6657460	5060	5060	5060	5060	227
591	20250314	105300	5508840	5060	5065	5065	5060	16
592	20250314	105200	5427820	5060	5060	5060	5060	7
593	20250314	105100	5392400	5060	5060	5060	5060	5
594	20250314	105000	5367100	5060	5060	5060	5060	16
595	20250314	104900	5286140	5060	5060	5060	5060	0
596	20250314	104800	5286140	5060	5060	5060	5060	12
597	20250314	104700	5225420	5060	5060	5060	5060	16
598	20250314	104600	5144460	5070	5060	5070	5060	8
599	20250314	104500	5103930	5060	5060	5060	5060	7
600	20250314	104400	5068510	5060	5060	5060	5060	20
601	20250314	104300	4967310	5060	5060	5060	5060	2
602	20250314	104200	4957190	5060	5060	5060	5060	0
603	20250314	104100	4957190	5060	5060	5060	5060	18
604	20250314	104000	4866110	5070	5060	5070	5060	3
605	20250314	103900	4850920	5100	5070	5100	5060	14
606	20250314	103800	4779920	5060	5060	5060	5060	2
607	20250314	103700	4769800	5060	5060	5060	5060	5
608	20250314	103600	4744500	5120	5070	5120	5070	5
609	20250314	103500	4719090	5070	5060	5070	5060	7
610	20250314	103400	4683660	5060	5060	5060	5060	14
611	20250314	103300	4612820	5080	5080	5080	5080	1
612	20250314	103200	4607740	5080	5070	5080	5070	9
613	20250314	103100	4562060	5070	5070	5070	5070	5
614	20250314	103000	4536710	5170	5100	5170	5100	7
615	20250314	102900	4500800	5060	5050	5070	5050	192
616	20250314	102800	3527890	5050	5090	5090	5050	5
617	20250314	102700	3502600	5100	5100	5100	5100	306
618	20250314	102600	1942000	5110	5110	5110	5110	0
619	20250314	102500	1942000	5110	5110	5110	5110	70
620	20250314	102400	1584300	5110	5110	5110	5110	4
621	20250314	102300	1563860	5110	5110	5110	5110	2
622	20250314	102200	1553640	5110	5110	5110	5110	20
623	20250314	102100	1451440	5110	5120	5120	5110	7
624	20250314	102000	1415660	5110	5110	5110	5110	2
625	20250314	101900	1405440	5110	5110	5110	5110	18
626	20250314	101800	1313460	5110	5110	5110	5110	4
627	20250314	101700	1293020	5110	5110	5110	5110	5
628	20250314	101600	1267470	5120	5120	5120	5120	17
629	20250314	101500	1180430	5120	5120	5120	5120	2
630	20250314	101400	1170190	5120	5120	5120	5120	4
631	20250314	101300	1149710	5130	5120	5130	5120	13
632	20250314	101200	1083060	5170	5120	5170	5120	9
633	20250314	101100	1036810	5120	5120	5120	5120	6
634	20250314	101000	1006090	5120	5150	5150	5120	26
635	20250314	100900	872420	5150	5160	5160	5150	7
636	20250314	100800	836340	5160	5160	5160	5160	0
637	20250314	100700	836340	5160	5160	5160	5160	0
638	20250314	100600	836340	5160	5160	5160	5160	0
639	20250314	100500	836340	5160	5160	5160	5160	0
640	20250314	100400	836340	5160	5160	5160	5160	0
641	20250314	100300	836340	5160	5160	5160	5160	0
642	20250314	100200	836340	5160	5160	5160	5160	0
643	20250314	100100	836340	5160	5160	5160	5160	0
644	20250314	100000	836340	5160	5160	5160	5160	0
645	20250314	095900	836340	5160	5160	5160	5160	0
646	20250314	095800	836340	5160	5160	5160	5160	0
647	20250314	095700	836340	5160	5160	5160	5160	0
648	20250314	095600	836340	5160	5160	5160	5160	0
649	20250314	095500	836340	5160	5160	5160	5160	1
650	20250314	095400	831180	5160	5160	5160	5160	0
651	20250314	095300	831180	5160	5160	5160	5160	0
652	20250314	095200	831180	5160	5160	5160	5160	0
653	20250314	095100	831180	5160	5160	5160	5160	0
654	20250314	095000	831180	5160	5160	5160	5160	0
655	20250314	094900	831180	5160	5160	5160	5160	0
656	20250314	094800	831180	5160	5160	5160	5160	3
657	20250314	094700	815700	5160	5160	5160	5160	0
658	20250314	094600	815700	5160	5160	5160	5160	2
659	20250314	094500	805380	5160	5160	5160	5160	1
660	20250314	094400	800220	5160	5160	5160	5160	0
661	20250314	094300	800220	5160	5160	5160	5160	0
662	20250314	094200	800220	5160	5160	5160	5160	0
663	20250314	094100	800220	5160	5160	5160	5160	1
664	20250314	094000	795060	5160	5160	5160	5160	1
665	20250314	093900	789900	5160	5160	5160	5160	0
666	20250314	093800	789900	5160	5160	5160	5160	0
667	20250314	093700	789900	5160	5160	5160	5160	2
668	20250314	093600	779580	5160	5160	5160	5160	0
669	20250314	093500	779580	5160	5160	5160	5160	0
670	20250314	093400	779580	5160	5150	5160	5150	6
671	20250314	093300	748640	5120	5120	5120	5120	0
672	20250314	093200	748640	5120	5120	5120	5120	0
673	20250314	093100	748640	5120	5120	5120	5120	0
674	20250314	093000	748640	5120	5120	5120	5120	133
675	20250314	092900	67680	5160	5160	5160	5160	0
676	20250314	092800	67680	5160	5160	5160	5160	0
677	20250314	092700	67680	5160	5160	5160	5160	0
678	20250314	092600	67680	5160	5160	5160	5160	0
679	20250314	092500	67680	5160	5160	5160	5160	0
680	20250314	092400	67680	5160	5160	5160	5160	4
681	20250314	092300	47040	5160	5160	5160	5160	1
682	20250314	092200	41880	5210	5210	5210	5210	0
683	20250314	092100	41880	5210	5210	5210	5210	0
684	20250314	092000	41880	5210	5210	5210	5210	0
685	20250314	091900	41880	5210	5210	5210	5210	0
686	20250314	091800	41880	5210	5210	5210	5210	0
687	20250314	091700	41880	5210	5210	5210	5210	0
688	20250314	091600	41880	5210	5210	5210	5210	0
689	20250314	091500	41880	5210	5210	5210	5210	0
690	20250314	091400	41880	5210	5210	5210	5210	0
691	20250314	091300	41880	5210	5210	5210	5210	0
692	20250314	091200	41880	5210	5210	5210	5210	0
693	20250314	091100	41880	5210	5210	5210	5210	0
694	20250314	091000	41880	5210	5210	5210	5210	0
695	20250314	090900	41880	5210	5210	5210	5210	0
696	20250314	090800	41880	5210	5210	5210	5210	0
697	20250314	090700	41880	5210	5210	5210	5210	0
698	20250314	090600	41880	5210	5210	5210	5210	0
699	20250314	090500	41880	5210	5210	5210	5210	1
700	20250314	090400	36670	5110	5110	5110	5110	0
701	20250314	090300	36670	5110	5110	5110	5110	1
702	20250314	090200	31560	5260	5260	5260	5260	0
703	20250314	090100	31560	5260	5260	5260	5260	0
704	20250314	090000	31560	5260	5260	5260	5260	6