KissMeData/089150/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	200400	29781467	2255	2255	2255	2255	223
3	20250314	200300	29781467	2255	2255	2255	2255	0
4	20250314	200200	29781467	2255	2255	2255	2255	0
5	20250314	200100	29781467	2255	2255	2255	2255	0
6	20250314	200000	29781467	2255	2255	2255	2255	0
7	20250314	195900	29781467	2255	2255	2255	2255	0
8	20250314	195800	29781467	2255	2255	2255	2255	0
9	20250314	195700	29781467	2255	2255	2255	2255	0
10	20250314	195600	29781467	2255	2255	2255	2255	0
11	20250314	195500	29781467	2255	2255	2255	2255	0
12	20250314	195400	29781467	2255	2255	2255	2255	0
13	20250314	195300	29781467	2255	2255	2255	2255	0
14	20250314	195200	29781467	2255	2255	2255	2255	0
15	20250314	195100	29781467	2255	2255	2255	2255	0
16	20250314	195000	29781467	2255	2255	2255	2255	0
17	20250314	194900	29781467	2255	2255	2255	2255	0
18	20250314	194800	29781467	2255	2255	2255	2255	0
19	20250314	194700	29781467	2255	2255	2255	2255	0
20	20250314	194600	29781467	2255	2255	2255	2255	0
21	20250314	194500	29781467	2255	2255	2255	2255	0
22	20250314	194400	29781467	2255	2255	2255	2255	0
23	20250314	194300	29781467	2255	2255	2255	2255	0
24	20250314	194200	29781467	2255	2255	2255	2255	0
25	20250314	194100	29781467	2255	2255	2255	2255	0
26	20250314	194000	29781467	2255	2255	2255	2255	0
27	20250314	193900	29781467	2255	2255	2255	2255	0
28	20250314	193800	29781467	2255	2255	2255	2255	0
29	20250314	193700	29781467	2255	2255	2255	2255	0
30	20250314	193600	29781467	2255	2255	2255	2255	0
31	20250314	193500	29781467	2255	2255	2255	2255	0
32	20250314	193400	29781467	2255	2255	2255	2255	223
33	20250314	193300	29781467	2255	2255	2255	2255	0
34	20250314	193200	29781467	2255	2255	2255	2255	0
35	20250314	193100	29781467	2255	2255	2255	2255	0
36	20250314	193000	29781467	2255	2255	2255	2255	0
37	20250314	192900	29781467	2255	2255	2255	2255	0
38	20250314	192800	29781467	2255	2255	2255	2255	0
39	20250314	192700	29781467	2255	2255	2255	2255	0
40	20250314	192600	29781467	2255	2255	2255	2255	0
41	20250314	192500	29781467	2255	2255	2255	2255	0
42	20250314	192400	29781467	2255	2255	2255	2255	0
43	20250314	192300	29781467	2255	2255	2255	2255	0
44	20250314	192200	29781467	2255	2255	2255	2255	0
45	20250314	192100	29781467	2255	2255	2255	2255	0
46	20250314	192000	29781467	2255	2255	2255	2255	0
47	20250314	191900	29781467	2255	2255	2255	2255	0
48	20250314	191800	29781467	2255	2255	2255	2255	0
49	20250314	191700	29781467	2255	2255	2255	2255	0
50	20250314	191600	29781467	2255	2255	2255	2255	0
51	20250314	191500	29781467	2255	2255	2255	2255	0
52	20250314	191400	29781467	2255	2255	2255	2255	0
53	20250314	191300	29781467	2255	2255	2255	2255	0
54	20250314	191200	29781467	2255	2255	2255	2255	0
55	20250314	191100	29781467	2255	2255	2255	2255	0
56	20250314	191000	29781467	2255	2255	2255	2255	0
57	20250314	190900	29781467	2255	2255	2255	2255	0
58	20250314	190800	29781467	2255	2255	2255	2255	0
59	20250314	190700	29781467	2255	2255	2255	2255	0
60	20250314	190600	29781467	2255	2255	2255	2255	0
61	20250314	190500	29781467	2255	2255	2255	2255	0
62	20250314	190400	29781467	2255	2255	2255	2255	223
63	20250314	190300	29781467	2255	2255	2255	2255	0
64	20250314	190200	29781467	2255	2255	2255	2255	0
65	20250314	190100	29781467	2255	2255	2255	2255	0
66	20250314	190000	29781467	2255	2255	2255	2255	0
67	20250314	185900	29781467	2255	2255	2255	2255	0
68	20250314	185800	29781467	2255	2255	2255	2255	0
69	20250314	185700	29781467	2255	2255	2255	2255	0
70	20250314	185600	29781467	2255	2255	2255	2255	0
71	20250314	185500	29781467	2255	2255	2255	2255	0
72	20250314	185400	29781467	2255	2255	2255	2255	0
73	20250314	185300	29781467	2255	2255	2255	2255	0
74	20250314	185200	29781467	2255	2255	2255	2255	0
75	20250314	185100	29781467	2255	2255	2255	2255	0
76	20250314	185000	29781467	2255	2255	2255	2255	0
77	20250314	184900	29781467	2255	2255	2255	2255	0
78	20250314	184800	29781467	2255	2255	2255	2255	0
79	20250314	184700	29781467	2255	2255	2255	2255	0
80	20250314	184600	29781467	2255	2255	2255	2255	0
81	20250314	184500	29781467	2255	2255	2255	2255	0
82	20250314	184400	29781467	2255	2255	2255	2255	0
83	20250314	184300	29781467	2255	2255	2255	2255	0
84	20250314	184200	29781467	2255	2255	2255	2255	0
85	20250314	184100	29781467	2255	2255	2255	2255	0
86	20250314	184000	29781467	2255	2255	2255	2255	0
87	20250314	183900	29781467	2255	2255	2255	2255	0
88	20250314	183800	29781467	2255	2255	2255	2255	0
89	20250314	183700	29781467	2255	2255	2255	2255	0
90	20250314	183600	29781467	2255	2255	2255	2255	0
91	20250314	183500	29781467	2255	2255	2255	2255	0
92	20250314	183400	29781467	2255	2255	2255	2255	223
93	20250314	183300	29781467	2255	2255	2255	2255	0
94	20250314	183200	29781467	2255	2255	2255	2255	0
95	20250314	183100	29781467	2255	2255	2255	2255	0
96	20250314	183000	29781467	2255	2255	2255	2255	0
97	20250314	182900	29781467	2255	2255	2255	2255	0
98	20250314	182800	29781467	2255	2255	2255	2255	0
99	20250314	182700	29781467	2255	2255	2255	2255	0
100	20250314	182600	29781467	2255	2255	2255	2255	0
101	20250314	182500	29781467	2255	2255	2255	2255	0
102	20250314	182400	29781467	2255	2255	2255	2255	0
103	20250314	182300	29781467	2255	2255	2255	2255	0
104	20250314	182200	29781467	2255	2255	2255	2255	0
105	20250314	182100	29781467	2255	2255	2255	2255	0
106	20250314	182000	29781467	2255	2255	2255	2255	0
107	20250314	181900	29781467	2255	2255	2255	2255	0
108	20250314	181800	29781467	2255	2255	2255	2255	0
109	20250314	181700	29781467	2255	2255	2255	2255	0
110	20250314	181600	29781467	2255	2255	2255	2255	0
111	20250314	181500	29781467	2255	2255	2255	2255	0
112	20250314	181400	29781467	2255	2255	2255	2255	0
113	20250314	181300	29781467	2255	2255	2255	2255	0
114	20250314	181200	29781467	2255	2255	2255	2255	0
115	20250314	181100	29781467	2255	2255	2255	2255	0
116	20250314	181000	29781467	2255	2255	2255	2255	0
117	20250314	180900	29781467	2255	2255	2255	2255	0
118	20250314	180800	29781467	2255	2255	2255	2255	0
119	20250314	180700	29781467	2255	2255	2255	2255	0
120	20250314	180600	29781467	2255	2255	2255	2255	0
121	20250314	180500	29781467	2255	2255	2255	2255	0
122	20250314	180400	29781467	2255	2255	2255	2255	223
123	20250314	180300	29781467	2255	2255	2255	2255	0
124	20250314	180200	29781467	2255	2255	2255	2255	0
125	20250314	180100	29781467	2255	2255	2255	2255	0
126	20250314	180000	29781467	2255	2255	2255	2255	0
127	20250314	175900	29781467	2255	2255	2255	2255	0
128	20250314	175800	29781467	2255	2255	2255	2255	0
129	20250314	175700	29781467	2255	2255	2255	2255	0
130	20250314	175600	29781467	2255	2255	2255	2255	0
131	20250314	175500	29781467	2255	2255	2255	2255	0
132	20250314	175400	29781467	2255	2255	2255	2255	0
133	20250314	175300	29781467	2255	2255	2255	2255	0
134	20250314	175200	29781467	2255	2255	2255	2255	0
135	20250314	175100	29781467	2255	2255	2255	2255	0
136	20250314	175000	29781467	2255	2255	2255	2255	0
137	20250314	174900	29781467	2255	2255	2255	2255	0
138	20250314	174800	29781467	2255	2255	2255	2255	0
139	20250314	174700	29781467	2255	2255	2255	2255	0
140	20250314	174600	29781467	2255	2255	2255	2255	0
141	20250314	174500	29781467	2255	2255	2255	2255	0
142	20250314	174400	29781467	2255	2255	2255	2255	0
143	20250314	174300	29781467	2255	2255	2255	2255	0
144	20250314	174200	29781467	2255	2255	2255	2255	0
145	20250314	174100	29781467	2255	2255	2255	2255	0
146	20250314	174000	29781467	2255	2255	2255	2255	0
147	20250314	173900	29781467	2255	2255	2255	2255	0
148	20250314	173800	29781467	2255	2255	2255	2255	0
149	20250314	173700	29781467	2255	2255	2255	2255	0
150	20250314	173600	29781467	2255	2255	2255	2255	0
151	20250314	173500	29781467	2255	2255	2255	2255	0
152	20250314	173400	29781467	2255	2255	2255	2255	223
153	20250314	173300	29781467	2255	2255	2255	2255	0
154	20250314	173200	29781467	2255	2255	2255	2255	0
155	20250314	173100	29781467	2255	2255	2255	2255	0
156	20250314	173000	29781467	2255	2255	2255	2255	0
157	20250314	172900	29781467	2255	2255	2255	2255	0
158	20250314	172800	29781467	2255	2255	2255	2255	0
159	20250314	172700	29781467	2255	2255	2255	2255	0
160	20250314	172600	29781467	2255	2255	2255	2255	0
161	20250314	172500	29781467	2255	2255	2255	2255	0
162	20250314	172400	29781467	2255	2255	2255	2255	0
163	20250314	172300	29781467	2255	2255	2255	2255	0
164	20250314	172200	29781467	2255	2255	2255	2255	0
165	20250314	172100	29781467	2255	2255	2255	2255	0
166	20250314	172000	29781467	2255	2255	2255	2255	0
167	20250314	171900	29781467	2255	2255	2255	2255	0
168	20250314	171800	29781467	2255	2255	2255	2255	0
169	20250314	171700	29781467	2255	2255	2255	2255	0
170	20250314	171600	29781467	2255	2255	2255	2255	0
171	20250314	171500	29781467	2255	2255	2255	2255	0
172	20250314	171400	29781467	2255	2255	2255	2255	0
173	20250314	171300	29781467	2255	2255	2255	2255	0
174	20250314	171200	29781467	2255	2255	2255	2255	0
175	20250314	171100	29781467	2255	2255	2255	2255	0
176	20250314	171000	29781467	2255	2255	2255	2255	0
177	20250314	170900	29781467	2255	2255	2255	2255	0
178	20250314	170800	29781467	2255	2255	2255	2255	0
179	20250314	170700	29781467	2255	2255	2255	2255	0
180	20250314	170600	29781467	2255	2255	2255	2255	0
181	20250314	170500	29781467	2255	2255	2255	2255	0
182	20250314	170400	29781467	2255	2255	2255	2255	223
183	20250314	170300	29781467	2255	2255	2255	2255	0
184	20250314	170200	29781467	2255	2255	2255	2255	0
185	20250314	170100	29781467	2255	2255	2255	2255	0
186	20250314	170000	29781467	2255	2255	2255	2255	0
187	20250314	165900	29781467	2255	2255	2255	2255	0
188	20250314	165800	29781467	2255	2255	2255	2255	0
189	20250314	165700	29781467	2255	2255	2255	2255	0
190	20250314	165600	29781467	2255	2255	2255	2255	0
191	20250314	165500	29781467	2255	2255	2255	2255	0
192	20250314	165400	29781467	2255	2255	2255	2255	0
193	20250314	165300	29781467	2255	2255	2255	2255	0
194	20250314	165200	29781467	2255	2255	2255	2255	0
195	20250314	165100	29781467	2255	2255	2255	2255	0
196	20250314	165000	29781467	2255	2255	2255	2255	0
197	20250314	164900	29781467	2255	2255	2255	2255	0
198	20250314	164800	29781467	2255	2255	2255	2255	0
199	20250314	164700	29781467	2255	2255	2255	2255	0
200	20250314	164600	29781467	2255	2255	2255	2255	0
201	20250314	164500	29781467	2255	2255	2255	2255	0
202	20250314	164400	29781467	2255	2255	2255	2255	0
203	20250314	164300	29781467	2255	2255	2255	2255	0
204	20250314	164200	29781467	2255	2255	2255	2255	0
205	20250314	164100	29781467	2255	2255	2255	2255	0
206	20250314	164000	29781467	2255	2255	2255	2255	0
207	20250314	163900	29781467	2255	2255	2255	2255	0
208	20250314	163800	29781467	2255	2255	2255	2255	0
209	20250314	163700	29781467	2255	2255	2255	2255	0
210	20250314	163600	29781467	2255	2255	2255	2255	0
211	20250314	163500	29781467	2255	2255	2255	2255	0
212	20250314	163400	29781467	2255	2255	2255	2255	223
213	20250314	163300	29781467	2255	2255	2255	2255	0
214	20250314	163200	29781467	2255	2255	2255	2255	0
215	20250314	163100	29781467	2255	2255	2255	2255	0
216	20250314	163000	29781467	2255	2255	2255	2255	0
217	20250314	162900	29781467	2255	2255	2255	2255	0
218	20250314	162800	29781467	2255	2255	2255	2255	0
219	20250314	162700	29781467	2255	2255	2255	2255	0
220	20250314	162600	29781467	2255	2255	2255	2255	0
221	20250314	162500	29781467	2255	2255	2255	2255	0
222	20250314	162400	29781467	2255	2255	2255	2255	0
223	20250314	162300	29781467	2255	2255	2255	2255	0
224	20250314	162200	29781467	2255	2255	2255	2255	0
225	20250314	162100	29781467	2255	2255	2255	2255	0
226	20250314	162000	29781467	2255	2255	2255	2255	0
227	20250314	161900	29781467	2255	2255	2255	2255	0
228	20250314	161800	29781467	2255	2255	2255	2255	0
229	20250314	161700	29781467	2255	2255	2255	2255	0
230	20250314	161600	29781467	2255	2255	2255	2255	0
231	20250314	161500	29781467	2255	2255	2255	2255	0
232	20250314	161400	29781467	2255	2255	2255	2255	0
233	20250314	161300	29781467	2255	2255	2255	2255	0
234	20250314	161200	29781467	2255	2255	2255	2255	0
235	20250314	161100	29781467	2255	2255	2255	2255	0
236	20250314	161000	29781467	2255	2255	2255	2255	0
237	20250314	160900	29781467	2255	2255	2255	2255	0
238	20250314	160800	29781467	2255	2255	2255	2255	0
239	20250314	160700	29781467	2255	2255	2255	2255	0
240	20250314	160600	29781467	2255	2255	2255	2255	0
241	20250314	160500	29781467	2255	2255	2255	2255	0
242	20250314	160400	29781467	2255	2255	2255	2255	223
243	20250314	160300	29781467	2255	2255	2255	2255	0
244	20250314	160200	29781467	2255	2255	2255	2255	0
245	20250314	160100	29781467	2255	2255	2255	2255	0
246	20250314	160000	29781467	2255	2255	2255	2255	0
247	20250314	155900	29781467	2255	2255	2255	2255	0
248	20250314	155800	29781467	2255	2255	2255	2255	0
249	20250314	155700	29781467	2255	2255	2255	2255	0
250	20250314	155600	29781467	2255	2255	2255	2255	0
251	20250314	155500	29781467	2255	2255	2255	2255	0
252	20250314	155400	29781467	2255	2255	2255	2255	0
253	20250314	155300	29781467	2255	2255	2255	2255	0
254	20250314	155200	29781467	2255	2255	2255	2255	0
255	20250314	155100	29781467	2255	2255	2255	2255	0
256	20250314	155000	29781467	2255	2255	2255	2255	0
257	20250314	154900	29781467	2255	2255	2255	2255	0
258	20250314	154800	29781467	2255	2255	2255	2255	0
259	20250314	154700	29781467	2255	2255	2255	2255	0
260	20250314	154600	29781467	2255	2255	2255	2255	0
261	20250314	154500	29781467	2255	2255	2255	2255	0
262	20250314	154400	29781467	2255	2255	2255	2255	0
263	20250314	154300	29781467	2255	2255	2255	2255	0
264	20250314	154200	29781467	2255	2255	2255	2255	0
265	20250314	154100	29781467	2255	2255	2255	2255	0
266	20250314	154000	29781467	2255	2255	2255	2255	0
267	20250314	153900	29781467	2255	2255	2255	2255	0
268	20250314	153800	29781467	2255	2255	2255	2255	0
269	20250314	153700	29781467	2255	2255	2255	2255	0
270	20250314	153600	29781467	2255	2255	2255	2255	0
271	20250314	153500	29781467	2255	2255	2255	2255	0
272	20250314	153400	29781467	2255	2255	2255	2255	223
273	20250314	153300	29781467	2255	2255	2255	2255	0
274	20250314	153200	29781467	2255	2255	2255	2255	0
275	20250314	153100	29781467	2255	2255	2255	2255	0
276	20250314	153000	29781467	2255	2255	2255	2255	223
277	20250314	152900	29278602	2260	2260	2260	2260	0
278	20250314	152800	29278602	2260	2260	2260	2260	0
279	20250314	152700	29278602	2260	2260	2260	2260	0
280	20250314	152600	29278602	2260	2260	2260	2260	0
281	20250314	152500	29278602	2260	2260	2260	2260	0
282	20250314	152400	29278602	2260	2260	2260	2260	0
283	20250314	152300	29278602	2260	2260	2260	2260	0
284	20250314	152200	29278602	2260	2260	2260	2260	0
285	20250314	152100	29278602	2260	2260	2260	2260	0
286	20250314	152000	29278602	2260	2260	2260	2260	0
287	20250314	151900	29278602	2260	2260	2260	2260	1
288	20250314	151800	29276342	2255	2255	2255	2255	0
289	20250314	151700	29276342	2255	2255	2255	2255	0
290	20250314	151600	29276342	2255	2255	2255	2255	0
291	20250314	151500	29276342	2255	2255	2255	2255	0
292	20250314	151400	29276342	2255	2255	2255	2255	0
293	20250314	151300	29276342	2255	2255	2255	2255	0
294	20250314	151200	29276342	2255	2255	2255	2255	0
295	20250314	151100	29276342	2255	2255	2255	2255	0
296	20250314	151000	29276342	2255	2255	2255	2255	0
297	20250314	150900	29276342	2255	2255	2255	2255	0
298	20250314	150800	29276342	2255	2255	2255	2255	0
299	20250314	150700	29276342	2255	2255	2255	2255	0
300	20250314	150600	29276342	2255	2255	2255	2255	0
301	20250314	150500	29276342	2255	2255	2255	2255	0
302	20250314	150400	29276342	2255	2255	2255	2255	0
303	20250314	150300	29276342	2255	2255	2255	2255	0
304	20250314	150200	29276342	2255	2255	2255	2255	0
305	20250314	150100	29276342	2255	2255	2255	2255	0
306	20250314	150000	29276342	2255	2255	2255	2255	0
307	20250314	145900	29276342	2255	2255	2255	2255	0
308	20250314	145800	29276342	2255	2255	2255	2255	0
309	20250314	145700	29276342	2255	2255	2255	2255	0
310	20250314	145600	29276342	2255	2255	2255	2255	0
311	20250314	145500	29276342	2255	2255	2255	2255	0
312	20250314	145400	29276342	2255	2255	2255	2255	0
313	20250314	145300	29276342	2255	2255	2255	2255	0
314	20250314	145200	29276342	2255	2255	2255	2255	0
315	20250314	145100	29276342	2255	2255	2255	2255	0
316	20250314	145000	29276342	2255	2255	2255	2255	0
317	20250314	144900	29276342	2255	2255	2255	2255	0
318	20250314	144800	29276342	2255	2255	2255	2255	0
319	20250314	144700	29276342	2255	2255	2255	2255	0
320	20250314	144600	29276342	2255	2255	2255	2255	0
321	20250314	144500	29276342	2255	2255	2255	2255	0
322	20250314	144400	29276342	2255	2255	2255	2255	0
323	20250314	144300	29276342	2255	2255	2255	2255	0
324	20250314	144200	29276342	2255	2255	2255	2255	210
325	20250314	144100	28802792	2255	2255	2255	2250	76
326	20250314	144000	28631422	2255	2255	2255	2255	0
327	20250314	143900	28631422	2255	2255	2255	2255	0
328	20250314	143800	28631422	2255	2255	2255	2255	0
329	20250314	143700	28631422	2255	2255	2255	2255	0
330	20250314	143600	28631422	2255	2255	2255	2255	0
331	20250314	143500	28631422	2255	2255	2255	2255	1
332	20250314	143400	28629167	2260	2260	2260	2260	0
333	20250314	143300	28629167	2260	2260	2260	2260	0
334	20250314	143200	28629167	2260	2260	2260	2260	0
335	20250314	143100	28629167	2260	2260	2260	2260	0
336	20250314	143000	28629167	2260	2260	2260	2260	0
337	20250314	142900	28629167	2260	2260	2260	2260	0
338	20250314	142800	28629167	2260	2260	2260	2260	0
339	20250314	142700	28629167	2260	2260	2260	2260	0
340	20250314	142600	28629167	2260	2260	2260	2260	0
341	20250314	142500	28629167	2260	2260	2260	2260	0
342	20250314	142400	28629167	2260	2260	2260	2260	0
343	20250314	142300	28629167	2260	2260	2260	2260	0
344	20250314	142200	28629167	2260	2260	2260	2260	0
345	20250314	142100	28629167	2260	2260	2260	2260	0
346	20250314	142000	28629167	2260	2260	2260	2260	0
347	20250314	141900	28629167	2260	2260	2260	2260	0
348	20250314	141800	28629167	2260	2260	2260	2260	0
349	20250314	141700	28629167	2260	2260	2260	2260	0
350	20250314	141600	28629167	2260	2260	2260	2260	0
351	20250314	141500	28629167	2260	2260	2260	2260	0
352	20250314	141400	28629167	2260	2260	2260	2260	0
353	20250314	141300	28629167	2260	2260	2260	2260	0
354	20250314	141200	28629167	2260	2260	2260	2260	0
355	20250314	141100	28629167	2260	2260	2260	2260	0
356	20250314	141000	28629167	2260	2260	2260	2260	0
357	20250314	140900	28629167	2260	2260	2260	2260	0
358	20250314	140800	28629167	2260	2260	2260	2260	0
359	20250314	140700	28629167	2260	2260	2260	2260	0
360	20250314	140600	28629167	2260	2260	2260	2260	0
361	20250314	140500	28629167	2260	2260	2260	2260	0
362	20250314	140400	28629167	2260	2260	2260	2260	0
363	20250314	140300	28629167	2260	2260	2260	2260	0
364	20250314	140200	28629167	2260	2260	2260	2260	0
365	20250314	140100	28629167	2260	2260	2260	2260	0
366	20250314	140000	28629167	2260	2260	2260	2260	0
367	20250314	135900	28629167	2260	2260	2260	2260	0
368	20250314	135800	28629167	2260	2260	2260	2260	0
369	20250314	135700	28629167	2260	2260	2260	2260	0
370	20250314	135600	28629167	2260	2260	2260	2260	0
371	20250314	135500	28629167	2260	2260	2260	2260	1
372	20250314	135400	28626907	2260	2260	2260	2260	0
373	20250314	135300	28626907	2260	2260	2260	2260	0
374	20250314	135200	28626907	2260	2260	2260	2260	0
375	20250314	135100	28626907	2260	2260	2260	2260	0
376	20250314	135000	28626907	2260	2260	2260	2260	0
377	20250314	134900	28626907	2260	2260	2260	2260	0
378	20250314	134800	28626907	2260	2260	2260	2260	0
379	20250314	134700	28626907	2260	2260	2260	2260	0
380	20250314	134600	28626907	2260	2260	2260	2260	0
381	20250314	134500	28626907	2260	2260	2260	2260	0
382	20250314	134400	28626907	2260	2260	2260	2260	0
383	20250314	134300	28626907	2260	2260	2260	2260	0
384	20250314	134200	28626907	2260	2260	2260	2260	0
385	20250314	134100	28626907	2260	2260	2260	2260	0
386	20250314	134000	28626907	2260	2260	2260	2260	0
387	20250314	133900	28626907	2260	2260	2260	2260	0
388	20250314	133800	28626907	2260	2260	2260	2260	0
389	20250314	133700	28626907	2260	2260	2260	2260	0
390	20250314	133600	28626907	2260	2260	2260	2260	0
391	20250314	133500	28626907	2260	2260	2260	2260	0
392	20250314	133400	28626907	2260	2260	2260	2260	0
393	20250314	133300	28626907	2260	2260	2260	2260	0
394	20250314	133200	28626907	2260	2260	2260	2260	0
395	20250314	133100	28626907	2260	2260	2260	2260	0
396	20250314	133000	28626907	2260	2260	2260	2260	0
397	20250314	132900	28626907	2260	2260	2260	2260	0
398	20250314	132800	28626907	2260	2260	2260	2260	0
399	20250314	132700	28626907	2260	2260	2260	2260	0
400	20250314	132600	28626907	2260	2260	2260	2260	0
401	20250314	132500	28626907	2260	2260	2260	2260	0
402	20250314	132400	28626907	2260	2260	2260	2260	0
403	20250314	132300	28626907	2260	2260	2260	2260	64
404	20250314	132200	28482267	2250	2250	2250	2250	0
405	20250314	132100	28482267	2250	2250	2250	2250	0
406	20250314	132000	28482267	2250	2250	2250	2250	0
407	20250314	131900	28482267	2250	2255	2255	2250	2278
408	20250314	131800	23354397	2255	2255	2255	2255	0
409	20250314	131700	23354397	2255	2255	2255	2255	0
410	20250314	131600	23354397	2255	2255	2255	2255	1
411	20250314	131500	23352142	2255	2255	2255	2255	0
412	20250314	131400	23352142	2255	2255	2255	2255	0
413	20250314	131300	23352142	2255	2255	2255	2255	2
414	20250314	131200	23347632	2270	2270	2270	2270	0
415	20250314	131100	23347632	2270	2270	2270	2270	1
416	20250314	131000	23345362	2255	2255	2255	2255	0
417	20250314	130900	23345362	2255	2255	2255	2255	0
418	20250314	130800	23345362	2255	2255	2255	2255	0
419	20250314	130700	23345362	2255	2255	2255	2255	0
420	20250314	130600	23345362	2255	2255	2255	2255	0
421	20250314	130500	23345362	2255	2260	2260	2255	382
422	20250314	130400	22483407	2275	2275	2275	2275	0
423	20250314	130300	22483407	2275	2275	2275	2275	0
424	20250314	130200	22483407	2275	2275	2275	2275	0
425	20250314	130100	22483407	2275	2275	2275	2275	0
426	20250314	130000	22483407	2275	2275	2275	2275	0
427	20250314	125900	22483407	2275	2275	2275	2275	0
428	20250314	125800	22483407	2275	2275	2275	2275	0
429	20250314	125700	22483407	2275	2275	2275	2275	0
430	20250314	125600	22483407	2275	2275	2275	2275	0
431	20250314	125500	22483407	2275	2275	2275	2275	0
432	20250314	125400	22483407	2275	2275	2275	2275	0
433	20250314	125300	22483407	2275	2275	2275	2275	0
434	20250314	125200	22483407	2275	2275	2275	2275	0
435	20250314	125100	22483407	2275	2275	2275	2275	0
436	20250314	125000	22483407	2275	2275	2275	2275	0
437	20250314	124900	22483407	2275	2275	2275	2275	0
438	20250314	124800	22483407	2275	2275	2275	2275	0
439	20250314	124700	22483407	2275	2275	2275	2275	0
440	20250314	124600	22483407	2275	2275	2275	2275	0
441	20250314	124500	22483407	2275	2275	2275	2275	0
442	20250314	124400	22483407	2275	2275	2275	2275	0
443	20250314	124300	22483407	2275	2275	2275	2275	0
444	20250314	124200	22483407	2275	2275	2275	2275	0
445	20250314	124100	22483407	2275	2275	2275	2275	0
446	20250314	124000	22483407	2275	2275	2275	2275	0
447	20250314	123900	22483407	2275	2275	2275	2275	0
448	20250314	123800	22483407	2275	2275	2275	2275	0
449	20250314	123700	22483407	2275	2275	2275	2275	0
450	20250314	123600	22483407	2275	2275	2275	2275	0
451	20250314	123500	22483407	2275	2275	2275	2275	0
452	20250314	123400	22483407	2275	2275	2275	2275	0
453	20250314	123300	22483407	2275	2275	2275	2275	0
454	20250314	123200	22483407	2275	2275	2275	2275	0
455	20250314	123100	22483407	2275	2275	2275	2275	0
456	20250314	123000	22483407	2275	2275	2275	2275	0
457	20250314	122900	22483407	2275	2275	2275	2275	0
458	20250314	122800	22483407	2275	2275	2275	2275	0
459	20250314	122700	22483407	2275	2275	2275	2275	0
460	20250314	122600	22483407	2275	2275	2275	2275	0
461	20250314	122500	22483407	2275	2275	2275	2275	0
462	20250314	122400	22483407	2275	2275	2275	2275	0
463	20250314	122300	22483407	2275	2275	2275	2275	0
464	20250314	122200	22483407	2275	2275	2275	2275	0
465	20250314	122100	22483407	2275	2275	2275	2275	0
466	20250314	122000	22483407	2275	2275	2275	2275	0
467	20250314	121900	22483407	2275	2275	2275	2275	0
468	20250314	121800	22483407	2275	2275	2275	2275	0
469	20250314	121700	22483407	2275	2275	2275	2275	0
470	20250314	121600	22483407	2275	2275	2275	2275	0
471	20250314	121500	22483407	2275	2275	2275	2275	0
472	20250314	121400	22483407	2275	2275	2275	2275	5
473	20250314	121300	22472032	2260	2260	2260	2260	0
474	20250314	121200	22472032	2260	2260	2260	2260	0
475	20250314	121100	22472032	2260	2260	2260	2260	49
476	20250314	121000	22361292	2260	2260	2260	2260	0
477	20250314	120900	22361292	2260	2260	2260	2260	0
478	20250314	120800	22361292	2260	2260	2260	2260	0
479	20250314	120700	22361292	2260	2260	2260	2260	0
480	20250314	120600	22361292	2260	2260	2260	2260	0
481	20250314	120500	22361292	2260	2260	2260	2260	0
482	20250314	120400	22361292	2260	2260	2260	2260	0
483	20250314	120300	22361292	2260	2260	2260	2260	0
484	20250314	120200	22361292	2260	2260	2260	2260	0
485	20250314	120100	22361292	2260	2260	2260	2260	65
486	20250314	120000	22214392	2260	2260	2260	2260	0
487	20250314	115900	22214392	2260	2260	2260	2260	0
488	20250314	115800	22214392	2260	2260	2260	2260	0
489	20250314	115700	22214392	2260	2260	2260	2260	0
490	20250314	115600	22214392	2260	2260	2260	2260	0
491	20250314	115500	22214392	2260	2260	2260	2260	1
492	20250314	115400	22212132	2275	2275	2275	2275	0
493	20250314	115300	22212132	2275	2275	2275	2275	0
494	20250314	115200	22212132	2275	2275	2275	2275	0
495	20250314	115100	22212132	2275	2275	2275	2275	0
496	20250314	115000	22212132	2275	2275	2275	2275	0
497	20250314	114900	22212132	2275	2275	2275	2275	0
498	20250314	114800	22212132	2275	2275	2275	2275	5
499	20250314	114700	22200757	2275	2275	2275	2275	0
500	20250314	114600	22200757	2275	2260	2275	2260	86
501	20250314	114500	22006277	2275	2275	2275	2275	0
502	20250314	114400	22006277	2275	2275	2275	2275	0
503	20250314	114300	22006277	2275	2275	2275	2275	0
504	20250314	114200	22006277	2275	2275	2275	2275	0
505	20250314	114100	22006277	2275	2275	2275	2275	0
506	20250314	114000	22006277	2275	2275	2275	2275	0
507	20250314	113900	22006277	2275	2275	2275	2275	0
508	20250314	113800	22006277	2275	2275	2275	2275	0
509	20250314	113700	22006277	2275	2275	2275	2275	0
510	20250314	113600	22006277	2275	2275	2275	2275	0
511	20250314	113500	22006277	2275	2275	2275	2275	1
512	20250314	113400	22004002	2275	2275	2275	2275	0
513	20250314	113300	22004002	2275	2275	2275	2275	0
514	20250314	113200	22004002	2275	2275	2275	2275	0
515	20250314	113100	22004002	2275	2275	2275	2275	0
516	20250314	113000	22004002	2275	2275	2275	2275	0
517	20250314	112900	22004002	2275	2275	2275	2275	0
518	20250314	112800	22004002	2275	2275	2275	2275	0
519	20250314	112700	22004002	2275	2275	2275	2275	0
520	20250314	112600	22004002	2275	2275	2275	2275	0
521	20250314	112500	22004002	2275	2275	2275	2275	0
522	20250314	112400	22004002	2275	2275	2275	2275	0
523	20250314	112300	22004002	2275	2275	2275	2275	0
524	20250314	112200	22004002	2275	2275	2275	2275	0
525	20250314	112100	22004002	2275	2275	2275	2275	0
526	20250314	112000	22004002	2275	2275	2275	2275	0
527	20250314	111900	22004002	2275	2275	2275	2275	0
528	20250314	111800	22004002	2275	2275	2275	2275	0
529	20250314	111700	22004002	2275	2275	2275	2275	0
530	20250314	111600	22004002	2275	2275	2275	2275	1
531	20250314	111500	22001727	2275	2275	2275	2275	0
532	20250314	111400	22001727	2275	2260	2275	2260	100
533	20250314	111300	21774327	2250	2250	2250	2250	0
534	20250314	111200	21774327	2250	2250	2250	2250	0
535	20250314	111100	21774327	2250	2250	2250	2250	0
536	20250314	111000	21774327	2250	2250	2250	2250	0
537	20250314	110900	21774327	2250	2250	2250	2250	0
538	20250314	110800	21774327	2250	2250	2250	2250	182
539	20250314	110700	21364827	2240	2240	2240	2240	0
540	20250314	110600	21364827	2240	2240	2240	2240	2
541	20250314	110500	21360347	2240	2240	2240	2240	0
542	20250314	110400	21360347	2240	2240	2240	2240	0
543	20250314	110300	21360347	2240	2240	2240	2240	130
544	20250314	110200	21069147	2235	2235	2235	2235	0
545	20250314	110100	21069147	2235	2255	2255	2235	5193
546	20250314	110000	9447382	2260	2260	2260	2260	0
547	20250314	105900	9447382	2260	2260	2260	2260	19
548	20250314	105800	9404442	2290	2290	2290	2290	0
549	20250314	105700	9404442	2290	2290	2290	2290	0
550	20250314	105600	9404442	2290	2290	2290	2290	0
551	20250314	105500	9404442	2290	2290	2290	2290	1
552	20250314	105400	9402152	2290	2280	2290	2280	30
553	20250314	105300	9333697	2265	2265	2265	2265	0
554	20250314	105200	9333697	2265	2265	2265	2265	0
555	20250314	105100	9333697	2265	2265	2265	2265	0
556	20250314	105000	9333697	2265	2265	2265	2265	0
557	20250314	104900	9333697	2265	2265	2265	2265	0
558	20250314	104800	9333697	2265	2265	2265	2265	0
559	20250314	104700	9333697	2265	2265	2265	2265	0
560	20250314	104600	9333697	2265	2265	2265	2265	0
561	20250314	104500	9333697	2265	2265	2265	2265	3
562	20250314	104400	9326902	2270	2270	2270	2270	0
563	20250314	104300	9326902	2270	2270	2270	2270	0
564	20250314	104200	9326902	2270	2270	2270	2270	0
565	20250314	104100	9326902	2270	2270	2270	2270	0
566	20250314	104000	9326902	2270	2270	2270	2270	0
567	20250314	103900	9326902	2270	2270	2270	2270	1
568	20250314	103800	9324632	2270	2270	2270	2270	110
569	20250314	103700	9074932	2285	2275	2285	2275	120
570	20250314	103600	8801387	2275	2275	2275	2275	0
571	20250314	103500	8801387	2275	2275	2275	2275	0
572	20250314	103400	8801387	2275	2275	2275	2275	0
573	20250314	103300	8801387	2275	2275	2275	2275	0
574	20250314	103200	8801387	2275	2275	2275	2275	0
575	20250314	103100	8801387	2275	2275	2275	2275	0
576	20250314	103000	8801387	2275	2275	2275	2275	0
577	20250314	102900	8801387	2275	2275	2275	2275	0
578	20250314	102800	8801387	2275	2275	2275	2275	0
579	20250314	102700	8801387	2275	2275	2275	2275	0
580	20250314	102600	8801387	2275	2275	2275	2275	0
581	20250314	102500	8801387	2275	2275	2275	2275	0
582	20250314	102400	8801387	2275	2275	2275	2275	0
583	20250314	102300	8801387	2275	2275	2275	2275	1
584	20250314	102200	8799112	2280	2280	2280	2280	0
585	20250314	102100	8799112	2280	2280	2280	2280	0
586	20250314	102000	8799112	2280	2280	2280	2280	0
587	20250314	101900	8799112	2280	2280	2280	2280	0
588	20250314	101800	8799112	2280	2275	2280	2275	205
589	20250314	101700	8331727	2280	2280	2280	2280	0
590	20250314	101600	8331727	2280	2265	2280	2265	101
591	20250314	101500	8101903	2265	2265	2265	2265	0
592	20250314	101400	8101903	2265	2265	2265	2265	0
593	20250314	101300	8101903	2265	2265	2265	2265	0
594	20250314	101200	8101903	2265	2265	2265	2265	0
595	20250314	101100	8101903	2265	2265	2265	2265	0
596	20250314	101000	8101903	2265	2265	2265	2265	0
597	20250314	100900	8101903	2265	2265	2265	2265	0
598	20250314	100800	8101903	2265	2265	2265	2265	0
599	20250314	100700	8101903	2265	2265	2265	2265	0
600	20250314	100600	8101903	2265	2265	2265	2265	0
601	20250314	100500	8101903	2265	2265	2265	2265	0
602	20250314	100400	8101903	2265	2265	2265	2265	5
603	20250314	100300	8090578	2270	2267	2270	2267	4
604	20250314	100200	8081504	2265	2265	2265	2265	0
605	20250314	100100	8081504	2265	2265	2265	2265	0
606	20250314	100000	8081504	2265	2265	2265	2265	0
607	20250314	095900	8081504	2265	2265	2265	2265	1
608	20250314	095800	8079239	2267	2267	2267	2267	0
609	20250314	095700	8079239	2267	2267	2267	2267	0
610	20250314	095600	8079239	2267	2267	2267	2267	0
611	20250314	095500	8079239	2267	2267	2267	2267	0
612	20250314	095400	8079239	2267	2265	2267	2265	2
613	20250314	095300	8074707	2265	2265	2265	2265	0
614	20250314	095200	8074707	2265	2265	2265	2265	0
615	20250314	095100	8074707	2265	2265	2265	2265	0
616	20250314	095000	8074707	2265	2265	2265	2265	0
617	20250314	094900	8074707	2265	2265	2265	2265	12
618	20250314	094800	8047527	2265	2265	2265	2265	0
619	20250314	094700	8047527	2265	2260	2270	2260	456
620	20250314	094600	7014657	2265	2265	2265	2265	0
621	20250314	094500	7014657	2265	2260	2265	2260	2
622	20250314	094400	7010132	2255	2255	2255	2255	0
623	20250314	094300	7010132	2255	2255	2255	2255	0
624	20250314	094200	7010132	2255	2255	2255	2255	0
625	20250314	094100	7010132	2255	2255	2255	2255	0
626	20250314	094000	7010132	2255	2255	2255	2255	0
627	20250314	093900	7010132	2255	2255	2255	2255	0
628	20250314	093800	7010132	2255	2255	2255	2255	0
629	20250314	093700	7010132	2255	2255	2255	2255	775
630	20250314	093600	5262507	2255	2245	2255	2240	1020
631	20250314	093500	2977392	2240	2240	2240	2240	0
632	20250314	093400	2977392	2240	2240	2240	2240	0
633	20250314	093300	2977392	2240	2240	2240	2240	0
634	20250314	093200	2977392	2240	2240	2240	2240	0
635	20250314	093100	2977392	2240	2240	2240	2240	0
636	20250314	093000	2977392	2240	2240	2240	2240	0
637	20250314	092900	2977392	2240	2240	2240	2240	0
638	20250314	092800	2977392	2240	2240	2240	2240	0
639	20250314	092700	2977392	2240	2240	2240	2240	0
640	20250314	092600	2977392	2240	2240	2240	2240	0
641	20250314	092500	2977392	2240	2240	2240	2240	0
642	20250314	092400	2977392	2240	2240	2240	2240	0
643	20250314	092300	2977392	2240	2240	2240	2240	0
644	20250314	092200	2977392	2240	2240	2240	2240	0
645	20250314	092100	2977392	2240	2247	2247	2240	32
646	20250314	092000	2905705	2255	2255	2255	2255	0
647	20250314	091900	2905705	2255	2255	2255	2255	0
648	20250314	091800	2905705	2255	2255	2255	2255	0
649	20250314	091700	2905705	2255	2255	2255	2255	0
650	20250314	091600	2905705	2255	2255	2255	2255	0
651	20250314	091500	2905705	2255	2250	2255	2250	14
652	20250314	091400	2874140	2245	2245	2245	2245	0
653	20250314	091300	2874140	2245	2245	2245	2245	0
654	20250314	091200	2874140	2245	2245	2245	2245	0
655	20250314	091100	2874140	2245	2245	2245	2245	0
656	20250314	091000	2874140	2245	2245	2245	2245	0
657	20250314	090900	2874140	2245	2245	2245	2245	0
658	20250314	090800	2874140	2245	2245	2245	2245	1
659	20250314	090700	2871895	2235	2235	2235	2235	0
660	20250314	090600	2871895	2235	2235	2235	2235	0
661	20250314	090500	2871895	2235	2235	2235	2235	0
662	20250314	090400	2871895	2235	2235	2235	2235	688
663	20250314	090300	1334215	2225	2225	2225	2225	0
664	20250314	090200	1334215	2225	2230	2230	2225	14
665	20250314	090100	1303005	2235	2235	2235	2235	349
666	20250314	090000	522990	2235	2235	2235	2235	234