KissMeData/012610/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	185900	69339638	2885	2885	2885	2885	307
3	20250314	185800	69339638	2885	2885	2885	2885	0
4	20250314	185700	69339638	2885	2885	2885	2885	0
5	20250314	185600	69339638	2885	2885	2885	2885	0
6	20250314	185500	69339638	2885	2885	2885	2885	0
7	20250314	185400	69339638	2885	2885	2885	2885	0
8	20250314	185300	69339638	2885	2885	2885	2885	0
9	20250314	185200	69339638	2885	2885	2885	2885	0
10	20250314	185100	69339638	2885	2885	2885	2885	0
11	20250314	185000	69339638	2885	2885	2885	2885	0
12	20250314	184900	69339638	2885	2885	2885	2885	0
13	20250314	184800	69339638	2885	2885	2885	2885	0
14	20250314	184700	69339638	2885	2885	2885	2885	0
15	20250314	184600	69339638	2885	2885	2885	2885	0
16	20250314	184500	69339638	2885	2885	2885	2885	0
17	20250314	184400	69339638	2885	2885	2885	2885	0
18	20250314	184300	69339638	2885	2885	2885	2885	0
19	20250314	184200	69339638	2885	2885	2885	2885	0
20	20250314	184100	69339638	2885	2885	2885	2885	0
21	20250314	184000	69339638	2885	2885	2885	2885	0
22	20250314	183900	69339638	2885	2885	2885	2885	0
23	20250314	183800	69339638	2885	2885	2885	2885	0
24	20250314	183700	69339638	2885	2885	2885	2885	0
25	20250314	183600	69339638	2885	2885	2885	2885	0
26	20250314	183500	69339638	2885	2885	2885	2885	0
27	20250314	183400	69339638	2885	2885	2885	2885	0
28	20250314	183300	69339638	2885	2885	2885	2885	0
29	20250314	183200	69339638	2885	2885	2885	2885	0
30	20250314	183100	69339638	2885	2885	2885	2885	0
31	20250314	183000	69339638	2885	2885	2885	2885	0
32	20250314	182900	69339638	2885	2885	2885	2885	307
33	20250314	182800	69339638	2885	2885	2885	2885	0
34	20250314	182700	69339638	2885	2885	2885	2885	0
35	20250314	182600	69339638	2885	2885	2885	2885	0
36	20250314	182500	69339638	2885	2885	2885	2885	0
37	20250314	182400	69339638	2885	2885	2885	2885	0
38	20250314	182300	69339638	2885	2885	2885	2885	0
39	20250314	182200	69339638	2885	2885	2885	2885	0
40	20250314	182100	69339638	2885	2885	2885	2885	0
41	20250314	182000	69339638	2885	2885	2885	2885	0
42	20250314	181900	69339638	2885	2885	2885	2885	0
43	20250314	181800	69339638	2885	2885	2885	2885	0
44	20250314	181700	69339638	2885	2885	2885	2885	0
45	20250314	181600	69339638	2885	2885	2885	2885	0
46	20250314	181500	69339638	2885	2885	2885	2885	0
47	20250314	181400	69339638	2885	2885	2885	2885	0
48	20250314	181300	69339638	2885	2885	2885	2885	0
49	20250314	181200	69339638	2885	2885	2885	2885	0
50	20250314	181100	69339638	2885	2885	2885	2885	0
51	20250314	181000	69339638	2885	2885	2885	2885	0
52	20250314	180900	69339638	2885	2885	2885	2885	0
53	20250314	180800	69339638	2885	2885	2885	2885	0
54	20250314	180700	69339638	2885	2885	2885	2885	0
55	20250314	180600	69339638	2885	2885	2885	2885	0
56	20250314	180500	69339638	2885	2885	2885	2885	0
57	20250314	180400	69339638	2885	2885	2885	2885	0
58	20250314	180300	69339638	2885	2885	2885	2885	0
59	20250314	180200	69339638	2885	2885	2885	2885	0
60	20250314	180100	69339638	2885	2885	2885	2885	0
61	20250314	180000	69339638	2885	2885	2885	2885	0
62	20250314	175900	69339638	2885	2885	2885	2885	307
63	20250314	175800	69339638	2885	2885	2885	2885	0
64	20250314	175700	69339638	2885	2885	2885	2885	0
65	20250314	175600	69339638	2885	2885	2885	2885	0
66	20250314	175500	69339638	2885	2885	2885	2885	0
67	20250314	175400	69339638	2885	2885	2885	2885	0
68	20250314	175300	69339638	2885	2885	2885	2885	0
69	20250314	175200	69339638	2885	2885	2885	2885	0
70	20250314	175100	69339638	2885	2885	2885	2885	0
71	20250314	175000	69339638	2885	2885	2885	2885	0
72	20250314	174900	69339638	2885	2885	2885	2885	0
73	20250314	174800	69339638	2885	2885	2885	2885	0
74	20250314	174700	69339638	2885	2885	2885	2885	0
75	20250314	174600	69339638	2885	2885	2885	2885	0
76	20250314	174500	69339638	2885	2885	2885	2885	0
77	20250314	174400	69339638	2885	2885	2885	2885	0
78	20250314	174300	69339638	2885	2885	2885	2885	0
79	20250314	174200	69339638	2885	2885	2885	2885	0
80	20250314	174100	69339638	2885	2885	2885	2885	0
81	20250314	174000	69339638	2885	2885	2885	2885	0
82	20250314	173900	69339638	2885	2885	2885	2885	0
83	20250314	173800	69339638	2885	2885	2885	2885	0
84	20250314	173700	69339638	2885	2885	2885	2885	0
85	20250314	173600	69339638	2885	2885	2885	2885	0
86	20250314	173500	69339638	2885	2885	2885	2885	0
87	20250314	173400	69339638	2885	2885	2885	2885	0
88	20250314	173300	69339638	2885	2885	2885	2885	0
89	20250314	173200	69339638	2885	2885	2885	2885	0
90	20250314	173100	69339638	2885	2885	2885	2885	0
91	20250314	173000	69339638	2885	2885	2885	2885	0
92	20250314	172900	69339638	2885	2885	2885	2885	307
93	20250314	172800	69339638	2885	2885	2885	2885	0
94	20250314	172700	69339638	2885	2885	2885	2885	0
95	20250314	172600	69339638	2885	2885	2885	2885	0
96	20250314	172500	69339638	2885	2885	2885	2885	0
97	20250314	172400	69339638	2885	2885	2885	2885	0
98	20250314	172300	69339638	2885	2885	2885	2885	0
99	20250314	172200	69339638	2885	2885	2885	2885	0
100	20250314	172100	69339638	2885	2885	2885	2885	0
101	20250314	172000	69339638	2885	2885	2885	2885	0
102	20250314	171900	69339638	2885	2885	2885	2885	0
103	20250314	171800	69339638	2885	2885	2885	2885	0
104	20250314	171700	69339638	2885	2885	2885	2885	0
105	20250314	171600	69339638	2885	2885	2885	2885	0
106	20250314	171500	69339638	2885	2885	2885	2885	0
107	20250314	171400	69339638	2885	2885	2885	2885	0
108	20250314	171300	69339638	2885	2885	2885	2885	0
109	20250314	171200	69339638	2885	2885	2885	2885	0
110	20250314	171100	69339638	2885	2885	2885	2885	0
111	20250314	171000	69339638	2885	2885	2885	2885	0
112	20250314	170900	69339638	2885	2885	2885	2885	0
113	20250314	170800	69339638	2885	2885	2885	2885	0
114	20250314	170700	69339638	2885	2885	2885	2885	0
115	20250314	170600	69339638	2885	2885	2885	2885	0
116	20250314	170500	69339638	2885	2885	2885	2885	0
117	20250314	170400	69339638	2885	2885	2885	2885	0
118	20250314	170300	69339638	2885	2885	2885	2885	0
119	20250314	170200	69339638	2885	2885	2885	2885	0
120	20250314	170100	69339638	2885	2885	2885	2885	0
121	20250314	170000	69339638	2885	2885	2885	2885	0
122	20250314	165900	69339638	2885	2885	2885	2885	307
123	20250314	165800	69339638	2885	2885	2885	2885	0
124	20250314	165700	69339638	2885	2885	2885	2885	0
125	20250314	165600	69339638	2885	2885	2885	2885	0
126	20250314	165500	69339638	2885	2885	2885	2885	0
127	20250314	165400	69339638	2885	2885	2885	2885	0
128	20250314	165300	69339638	2885	2885	2885	2885	0
129	20250314	165200	69339638	2885	2885	2885	2885	0
130	20250314	165100	69339638	2885	2885	2885	2885	0
131	20250314	165000	69339638	2885	2885	2885	2885	0
132	20250314	164900	69339638	2885	2885	2885	2885	0
133	20250314	164800	69339638	2885	2885	2885	2885	0
134	20250314	164700	69339638	2885	2885	2885	2885	0
135	20250314	164600	69339638	2885	2885	2885	2885	0
136	20250314	164500	69339638	2885	2885	2885	2885	0
137	20250314	164400	69339638	2885	2885	2885	2885	0
138	20250314	164300	69339638	2885	2885	2885	2885	0
139	20250314	164200	69339638	2885	2885	2885	2885	0
140	20250314	164100	69339638	2885	2885	2885	2885	0
141	20250314	164000	69339638	2885	2885	2885	2885	0
142	20250314	163900	69339638	2885	2885	2885	2885	0
143	20250314	163800	69339638	2885	2885	2885	2885	0
144	20250314	163700	69339638	2885	2885	2885	2885	0
145	20250314	163600	69339638	2885	2885	2885	2885	0
146	20250314	163500	69339638	2885	2885	2885	2885	0
147	20250314	163400	69339638	2885	2885	2885	2885	0
148	20250314	163300	69339638	2885	2885	2885	2885	0
149	20250314	163200	69339638	2885	2885	2885	2885	0
150	20250314	163100	69339638	2885	2885	2885	2885	0
151	20250314	163000	69339638	2885	2885	2885	2885	0
152	20250314	162900	69339638	2885	2885	2885	2885	307
153	20250314	162800	69339638	2885	2885	2885	2885	0
154	20250314	162700	69339638	2885	2885	2885	2885	0
155	20250314	162600	69339638	2885	2885	2885	2885	0
156	20250314	162500	69339638	2885	2885	2885	2885	0
157	20250314	162400	69339638	2885	2885	2885	2885	0
158	20250314	162300	69339638	2885	2885	2885	2885	0
159	20250314	162200	69339638	2885	2885	2885	2885	0
160	20250314	162100	69339638	2885	2885	2885	2885	0
161	20250314	162000	69339638	2885	2885	2885	2885	0
162	20250314	161900	69339638	2885	2885	2885	2885	0
163	20250314	161800	69339638	2885	2885	2885	2885	0
164	20250314	161700	69339638	2885	2885	2885	2885	0
165	20250314	161600	69339638	2885	2885	2885	2885	0
166	20250314	161500	69339638	2885	2885	2885	2885	0
167	20250314	161400	69339638	2885	2885	2885	2885	0
168	20250314	161300	69339638	2885	2885	2885	2885	0
169	20250314	161200	69339638	2885	2885	2885	2885	0
170	20250314	161100	69339638	2885	2885	2885	2885	0
171	20250314	161000	69339638	2885	2885	2885	2885	0
172	20250314	160900	69339638	2885	2885	2885	2885	0
173	20250314	160800	69339638	2885	2885	2885	2885	0
174	20250314	160700	69339638	2885	2885	2885	2885	0
175	20250314	160600	69339638	2885	2885	2885	2885	0
176	20250314	160500	69339638	2885	2885	2885	2885	0
177	20250314	160400	69339638	2885	2885	2885	2885	0
178	20250314	160300	69339638	2885	2885	2885	2885	0
179	20250314	160200	69339638	2885	2885	2885	2885	0
180	20250314	160100	69339638	2885	2885	2885	2885	0
181	20250314	160000	69339638	2885	2885	2885	2885	0
182	20250314	155900	69339638	2885	2885	2885	2885	307
183	20250314	155800	69339638	2885	2885	2885	2885	0
184	20250314	155700	69339638	2885	2885	2885	2885	0
185	20250314	155600	69339638	2885	2885	2885	2885	0
186	20250314	155500	69339638	2885	2885	2885	2885	0
187	20250314	155400	69339638	2885	2885	2885	2885	0
188	20250314	155300	69339638	2885	2885	2885	2885	0
189	20250314	155200	69339638	2885	2885	2885	2885	0
190	20250314	155100	69339638	2885	2885	2885	2885	0
191	20250314	155000	69339638	2885	2885	2885	2885	0
192	20250314	154900	69339638	2885	2885	2885	2885	0
193	20250314	154800	69339638	2885	2885	2885	2885	0
194	20250314	154700	69339638	2885	2885	2885	2885	0
195	20250314	154600	69339638	2885	2885	2885	2885	0
196	20250314	154500	69339638	2885	2885	2885	2885	0
197	20250314	154400	69339638	2885	2885	2885	2885	0
198	20250314	154300	69339638	2885	2885	2885	2885	0
199	20250314	154200	69339638	2885	2885	2885	2885	0
200	20250314	154100	69339638	2885	2885	2885	2885	0
201	20250314	154000	69339638	2885	2885	2885	2885	0
202	20250314	153900	69339638	2885	2885	2885	2885	0
203	20250314	153800	69339638	2885	2885	2885	2885	0
204	20250314	153700	69339638	2885	2885	2885	2885	0
205	20250314	153600	69339638	2885	2885	2885	2885	0
206	20250314	153500	69339638	2885	2885	2885	2885	0
207	20250314	153400	69339638	2885	2885	2885	2885	0
208	20250314	153300	69339638	2885	2885	2885	2885	0
209	20250314	153200	69339638	2885	2885	2885	2885	0
210	20250314	153100	69339638	2885	2885	2885	2885	0
211	20250314	153000	69339638	2885	2885	2885	2885	307
212	20250314	152900	68453943	2885	2885	2885	2885	0
213	20250314	152800	68453943	2885	2885	2885	2885	0
214	20250314	152700	68453943	2885	2885	2885	2885	0
215	20250314	152600	68453943	2885	2885	2885	2885	0
216	20250314	152500	68453943	2885	2885	2885	2885	0
217	20250314	152400	68453943	2885	2885	2885	2885	0
218	20250314	152300	68453943	2885	2885	2885	2885	0
219	20250314	152200	68453943	2885	2885	2885	2885	0
220	20250314	152100	68453943	2885	2885	2885	2885	0
221	20250314	152000	68453943	2885	2885	2885	2885	0
222	20250314	151900	68453943	2885	2885	2885	2885	0
223	20250314	151800	68453943	2885	2885	2885	2885	0
224	20250314	151700	68453943	2885	2885	2885	2885	1
225	20250314	151600	68451058	2880	2880	2880	2880	0
226	20250314	151500	68451058	2880	2880	2880	2880	0
227	20250314	151400	68451058	2880	2880	2880	2880	0
228	20250314	151300	68451058	2880	2865	2880	2865	100
229	20250314	151200	68163753	2865	2860	2865	2860	261
230	20250314	151100	67417288	2865	2865	2865	2865	0
231	20250314	151000	67417288	2865	2865	2865	2865	1
232	20250314	150900	67414423	2865	2865	2865	2865	155
233	20250314	150800	66970348	2865	2865	2865	2865	24
234	20250314	150700	66901588	2870	2870	2870	2870	0
235	20250314	150600	66901588	2870	2870	2870	2870	0
236	20250314	150500	66901588	2870	2870	2870	2870	0
237	20250314	150400	66901588	2870	2870	2870	2870	0
238	20250314	150300	66901588	2870	2870	2870	2870	0
239	20250314	150200	66901588	2870	2870	2870	2870	0
240	20250314	150100	66901588	2870	2865	2870	2865	2354
241	20250314	150000	60156643	2865	2865	2865	2865	1
242	20250314	145900	60153778	2865	2865	2865	2865	0
243	20250314	145800	60153778	2865	2865	2865	2865	0
244	20250314	145700	60153778	2865	2865	2865	2865	0
245	20250314	145600	60153778	2865	2865	2865	2865	0
246	20250314	145500	60153778	2865	2865	2865	2865	0
247	20250314	145400	60153778	2865	2865	2865	2865	0
248	20250314	145300	60153778	2865	2865	2865	2865	0
249	20250314	145200	60153778	2865	2865	2865	2865	55
250	20250314	145100	59996203	2865	2865	2865	2865	0
251	20250314	145000	59996203	2865	2865	2865	2865	0
252	20250314	144900	59996203	2865	2865	2865	2865	0
253	20250314	144800	59996203	2865	2865	2865	2865	0
254	20250314	144700	59996203	2865	2865	2865	2865	0
255	20250314	144600	59996203	2865	2865	2865	2865	0
256	20250314	144500	59996203	2865	2865	2865	2865	135
257	20250314	144400	59609428	2865	2865	2865	2865	0
258	20250314	144300	59609428	2865	2865	2865	2865	0
259	20250314	144200	59609428	2865	2865	2865	2865	1
260	20250314	144100	59606563	2870	2870	2870	2870	37
261	20250314	144000	59500373	2875	2875	2875	2875	0
262	20250314	143900	59500373	2875	2875	2875	2875	0
263	20250314	143800	59500373	2875	2875	2875	2875	0
264	20250314	143700	59500373	2875	2875	2875	2875	0
265	20250314	143600	59500373	2875	2875	2875	2875	0
266	20250314	143500	59500373	2875	2875	2875	2875	0
267	20250314	143400	59500373	2875	2875	2875	2875	0
268	20250314	143300	59500373	2875	2875	2875	2875	0
269	20250314	143200	59500373	2875	2875	2875	2875	0
270	20250314	143100	59500373	2875	2875	2875	2875	0
271	20250314	143000	59500373	2875	2875	2875	2875	0
272	20250314	142900	59500373	2875	2875	2875	2875	0
273	20250314	142800	59500373	2875	2875	2875	2875	0
274	20250314	142700	59500373	2875	2875	2875	2875	0
275	20250314	142600	59500373	2875	2875	2875	2875	0
276	20250314	142500	59500373	2875	2875	2875	2875	0
277	20250314	142400	59500373	2875	2875	2875	2875	0
278	20250314	142300	59500373	2875	2875	2875	2875	0
279	20250314	142200	59500373	2875	2875	2875	2875	0
280	20250314	142100	59500373	2875	2875	2875	2875	0
281	20250314	142000	59500373	2875	2875	2875	2875	0
282	20250314	141900	59500373	2875	2875	2875	2875	0
283	20250314	141800	59500373	2875	2875	2875	2875	0
284	20250314	141700	59500373	2875	2875	2875	2875	0
285	20250314	141600	59500373	2875	2875	2875	2875	0
286	20250314	141500	59500373	2875	2875	2875	2875	0
287	20250314	141400	59500373	2875	2875	2875	2875	0
288	20250314	141300	59500373	2875	2875	2875	2875	0
289	20250314	141200	59500373	2875	2875	2875	2875	0
290	20250314	141100	59500373	2875	2875	2875	2875	0
291	20250314	141000	59500373	2875	2875	2875	2875	0
292	20250314	140900	59500373	2875	2875	2875	2875	0
293	20250314	140800	59500373	2875	2875	2875	2875	1
294	20250314	140700	59497498	2870	2875	2875	2870	710
295	20250314	140600	57456468	2885	2885	2885	2885	0
296	20250314	140500	57456468	2885	2885	2885	2885	0
297	20250314	140400	57456468	2885	2885	2885	2885	0
298	20250314	140300	57456468	2885	2885	2885	2885	0
299	20250314	140200	57456468	2885	2885	2885	2885	0
300	20250314	140100	57456468	2885	2880	2895	2880	52
301	20250314	140000	57306543	2880	2880	2880	2880	0
302	20250314	135900	57306543	2880	2880	2880	2880	20
303	20250314	135800	57248943	2875	2875	2875	2875	0
304	20250314	135700	57248943	2875	2875	2875	2875	0
305	20250314	135600	57248943	2875	2875	2875	2875	0
306	20250314	135500	57248943	2875	2875	2875	2875	1
307	20250314	135400	57246068	2880	2880	2880	2880	0
308	20250314	135300	57246068	2880	2880	2880	2880	0
309	20250314	135200	57246068	2880	2880	2880	2880	0
310	20250314	135100	57246068	2880	2880	2880	2880	10
311	20250314	135000	57217268	2875	2875	2875	2875	0
312	20250314	134900	57217268	2875	2875	2875	2875	0
313	20250314	134800	57217268	2875	2875	2875	2875	114
314	20250314	134700	56889518	2875	2875	2875	2875	0
315	20250314	134600	56889518	2875	2875	2875	2875	0
316	20250314	134500	56889518	2875	2875	2875	2875	0
317	20250314	134400	56889518	2875	2875	2875	2875	0
318	20250314	134300	56889518	2875	2875	2875	2875	0
319	20250314	134200	56889518	2875	2875	2875	2875	0
320	20250314	134100	56889518	2875	2875	2875	2875	1
321	20250314	134000	56886643	2875	2875	2875	2875	0
322	20250314	133900	56886643	2875	2875	2875	2875	0
323	20250314	133800	56886643	2875	2875	2875	2875	0
324	20250314	133700	56886643	2875	2875	2875	2875	0
325	20250314	133600	56886643	2875	2875	2875	2875	0
326	20250314	133500	56886643	2875	2875	2875	2875	0
327	20250314	133400	56886643	2875	2875	2875	2875	0
328	20250314	133300	56886643	2875	2875	2875	2875	0
329	20250314	133200	56886643	2875	2875	2875	2875	0
330	20250314	133100	56886643	2875	2875	2875	2875	0
331	20250314	133000	56886643	2875	2875	2875	2875	1
332	20250314	132900	56883768	2870	2870	2870	2870	30
333	20250314	132800	56797668	2865	2865	2865	2865	0
334	20250314	132700	56797668	2865	2865	2865	2865	0
335	20250314	132600	56797668	2865	2865	2865	2865	0
336	20250314	132500	56797668	2865	2865	2865	2865	0
337	20250314	132400	56797668	2865	2865	2865	2865	0
338	20250314	132300	56797668	2865	2865	2865	2865	0
339	20250314	132200	56797668	2865	2865	2865	2865	0
340	20250314	132100	56797668	2865	2865	2865	2865	0
341	20250314	132000	56797668	2865	2865	2865	2865	0
342	20250314	131900	56797668	2865	2865	2865	2865	0
343	20250314	131800	56797668	2865	2865	2865	2865	300
344	20250314	131700	55938168	2870	2875	2875	2870	18
345	20250314	131600	55886453	2880	2880	2880	2880	7
346	20250314	131500	55866293	2880	2880	2880	2880	0
347	20250314	131400	55866293	2880	2880	2880	2880	0
348	20250314	131300	55866293	2880	2880	2880	2880	0
349	20250314	131200	55866293	2880	2880	2880	2880	0
350	20250314	131100	55866293	2880	2875	2880	2875	800
351	20250314	131000	53562298	2875	2870	2880	2870	939
352	20250314	130900	50859783	2870	2865	2885	2865	280
353	20250314	130800	50053723	2870	2865	2870	2865	130
354	20250314	130700	49680628	2860	2885	2885	2860	3199
355	20250314	130600	40487583	2890	2890	2890	2890	0
356	20250314	130500	40487583	2890	2890	2890	2890	400
357	20250314	130400	39331583	2890	2860	2895	2860	3505
358	20250314	130300	29250298	2865	2865	2865	2865	0
359	20250314	130200	29250298	2865	2865	2865	2865	0
360	20250314	130100	29250298	2865	2865	2865	2865	0
361	20250314	130000	29250298	2865	2865	2865	2865	15
362	20250314	125900	29207323	2865	2860	2865	2860	273
363	20250314	125800	28425183	2865	2860	2865	2860	160
364	20250314	125700	27966983	2865	2860	2865	2860	320
365	20250314	125600	27050948	2860	2860	2860	2860	0
366	20250314	125500	27050948	2860	2860	2860	2860	0
367	20250314	125400	27050948	2860	2860	2860	2860	0
368	20250314	125300	27050948	2860	2860	2860	2860	0
369	20250314	125200	27050948	2860	2860	2860	2860	0
370	20250314	125100	27050948	2860	2860	2860	2860	0
371	20250314	125000	27050948	2860	2860	2860	2860	0
372	20250314	124900	27050948	2860	2860	2860	2860	0
373	20250314	124800	27050948	2860	2860	2860	2860	0
374	20250314	124700	27050948	2860	2860	2860	2860	0
375	20250314	124600	27050948	2860	2860	2860	2860	200
376	20250314	124500	26478948	2850	2850	2850	2850	0
377	20250314	124400	26478948	2850	2850	2850	2850	0
378	20250314	124300	26478948	2850	2850	2850	2850	0
379	20250314	124200	26478948	2850	2850	2850	2850	0
380	20250314	124100	26478948	2850	2850	2850	2850	0
381	20250314	124000	26478948	2850	2850	2850	2850	0
382	20250314	123900	26478948	2850	2850	2850	2850	0
383	20250314	123800	26478948	2850	2850	2850	2850	0
384	20250314	123700	26478948	2850	2850	2850	2850	0
385	20250314	123600	26478948	2850	2850	2850	2850	0
386	20250314	123500	26478948	2850	2850	2850	2850	0
387	20250314	123400	26478948	2850	2850	2850	2850	0
388	20250314	123300	26478948	2850	2850	2850	2850	200
389	20250314	123200	25908948	2850	2850	2850	2850	0
390	20250314	123100	25908948	2850	2850	2850	2850	0
391	20250314	123000	25908948	2850	2850	2850	2850	1
392	20250314	122900	25906098	2850	2850	2850	2850	0
393	20250314	122800	25906098	2850	2850	2850	2850	157
394	20250314	122700	25458648	2850	2850	2850	2850	0
395	20250314	122600	25458648	2850	2850	2850	2850	0
396	20250314	122500	25458648	2850	2850	2850	2850	0
397	20250314	122400	25458648	2850	2850	2850	2850	0
398	20250314	122300	25458648	2850	2850	2850	2850	0
399	20250314	122200	25458648	2850	2850	2850	2850	0
400	20250314	122100	25458648	2850	2850	2850	2850	0
401	20250314	122000	25458648	2850	2850	2850	2850	0
402	20250314	121900	25458648	2850	2850	2850	2850	0
403	20250314	121800	25458648	2850	2850	2850	2850	0
404	20250314	121700	25458648	2850	2850	2850	2850	0
405	20250314	121600	25458648	2850	2850	2850	2850	0
406	20250314	121500	25458648	2850	2850	2850	2850	0
407	20250314	121400	25458648	2850	2850	2850	2850	0
408	20250314	121300	25458648	2850	2850	2850	2850	0
409	20250314	121200	25458648	2850	2850	2850	2850	0
410	20250314	121100	25458648	2850	2850	2850	2850	0
411	20250314	121000	25458648	2850	2850	2850	2850	88
412	20250314	120900	25207848	2860	2860	2860	2860	0
413	20250314	120800	25207848	2860	2860	2860	2860	0
414	20250314	120700	25207848	2860	2860	2860	2860	0
415	20250314	120600	25207848	2860	2860	2860	2860	0
416	20250314	120500	25207848	2860	2860	2860	2860	0
417	20250314	120400	25207848	2860	2860	2860	2860	9
418	20250314	120300	25182108	2850	2850	2850	2850	0
419	20250314	120200	25182108	2850	2850	2850	2850	0
420	20250314	120100	25182108	2850	2850	2850	2850	0
421	20250314	120000	25182108	2850	2850	2850	2850	0
422	20250314	115900	25182108	2850	2850	2850	2850	0
423	20250314	115800	25182108	2850	2850	2850	2850	0
424	20250314	115700	25182108	2850	2850	2850	2850	0
425	20250314	115600	25182108	2850	2850	2850	2850	0
426	20250314	115500	25182108	2850	2850	2850	2850	0
427	20250314	115400	25182108	2850	2850	2850	2850	0
428	20250314	115300	25182108	2850	2850	2850	2850	0
429	20250314	115200	25182108	2850	2850	2850	2850	0
430	20250314	115100	25182108	2850	2850	2850	2850	0
431	20250314	115000	25182108	2850	2850	2850	2850	0
432	20250314	114900	25182108	2850	2850	2850	2850	0
433	20250314	114800	25182108	2850	2850	2850	2850	0
434	20250314	114700	25182108	2850	2850	2850	2850	0
435	20250314	114600	25182108	2850	2850	2850	2850	0
436	20250314	114500	25182108	2850	2850	2850	2850	0
437	20250314	114400	25182108	2850	2850	2850	2850	0
438	20250314	114300	25182108	2850	2850	2850	2850	0
439	20250314	114200	25182108	2850	2850	2850	2850	0
440	20250314	114100	25182108	2850	2850	2850	2850	0
441	20250314	114000	25182108	2850	2850	2850	2850	0
442	20250314	113900	25182108	2850	2850	2850	2850	0
443	20250314	113800	25182108	2850	2850	2850	2850	0
444	20250314	113700	25182108	2850	2850	2850	2850	0
445	20250314	113600	25182108	2850	2850	2850	2850	0
446	20250314	113500	25182108	2850	2850	2850	2850	0
447	20250314	113400	25182108	2850	2850	2850	2850	0
448	20250314	113300	25182108	2850	2850	2850	2850	0
449	20250314	113200	25182108	2850	2860	2860	2850	1264
450	20250314	113100	21574013	2870	2870	2870	2870	0
451	20250314	113000	21574013	2870	2870	2870	2870	0
452	20250314	112900	21574013	2870	2870	2870	2870	0
453	20250314	112800	21574013	2870	2870	2870	2870	0
454	20250314	112700	21574013	2870	2870	2870	2870	0
455	20250314	112600	21574013	2870	2870	2870	2870	0
456	20250314	112500	21574013	2870	2870	2870	2870	0
457	20250314	112400	21574013	2870	2870	2870	2870	0
458	20250314	112300	21574013	2870	2870	2870	2870	0
459	20250314	112200	21574013	2870	2870	2870	2870	0
460	20250314	112100	21574013	2870	2870	2870	2870	0
461	20250314	112000	21574013	2870	2870	2870	2870	0
462	20250314	111900	21574013	2870	2870	2870	2870	0
463	20250314	111800	21574013	2870	2870	2870	2870	0
464	20250314	111700	21574013	2870	2870	2870	2870	0
465	20250314	111600	21574013	2870	2870	2870	2870	5
466	20250314	111500	21559663	2870	2870	2870	2870	0
467	20250314	111400	21559663	2870	2870	2870	2870	0
468	20250314	111300	21559663	2870	2870	2870	2870	0
469	20250314	111200	21559663	2870	2870	2870	2870	100
470	20250314	111100	21272663	2870	2865	2870	2865	44
471	20250314	111000	21146598	2865	2865	2865	2860	283
472	20250314	110900	20336058	2865	2865	2865	2865	200
473	20250314	110800	19763058	2865	2865	2865	2865	0
474	20250314	110700	19763058	2865	2865	2865	2865	0
475	20250314	110600	19763058	2865	2865	2865	2865	0
476	20250314	110500	19763058	2865	2865	2865	2865	0
477	20250314	110400	19763058	2865	2865	2865	2865	0
478	20250314	110300	19763058	2865	2865	2865	2865	100
479	20250314	110200	19476558	2865	2865	2865	2865	0
480	20250314	110100	19476558	2865	2865	2865	2865	0
481	20250314	110000	19476558	2865	2865	2865	2865	0
482	20250314	105900	19476558	2865	2865	2865	2865	0
483	20250314	105800	19476558	2865	2865	2865	2865	0
484	20250314	105700	19476558	2865	2865	2865	2865	0
485	20250314	105600	19476558	2865	2865	2865	2865	1
486	20250314	105500	19473693	2862	2862	2862	2862	0
487	20250314	105400	19473693	2862	2860	2862	2860	320
488	20250314	105300	18557955	2865	2865	2865	2865	0
489	20250314	105200	18557955	2865	2865	2865	2865	0
490	20250314	105100	18557955	2865	2865	2865	2865	0
491	20250314	105000	18557955	2865	2865	2865	2865	0
492	20250314	104900	18557955	2865	2865	2865	2865	0
493	20250314	104800	18557955	2865	2855	2865	2855	2
494	20250314	104700	18552235	2850	2850	2850	2850	0
495	20250314	104600	18552235	2850	2850	2850	2850	0
496	20250314	104500	18552235	2850	2850	2850	2850	0
497	20250314	104400	18552235	2850	2850	2850	2850	0
498	20250314	104300	18552235	2850	2850	2850	2850	0
499	20250314	104200	18552235	2850	2850	2850	2850	47
500	20250314	104100	18418285	2850	2850	2850	2850	0
501	20250314	104000	18418285	2850	2850	2850	2850	2
502	20250314	103900	18412585	2850	2850	2850	2850	0
503	20250314	103800	18412585	2850	2850	2850	2850	0
504	20250314	103700	18412585	2850	2850	2850	2850	0
505	20250314	103600	18412585	2850	2850	2850	2850	45
506	20250314	103500	18284335	2850	2850	2850	2850	0
507	20250314	103400	18284335	2850	2850	2850	2850	0
508	20250314	103300	18284335	2850	2850	2850	2850	0
509	20250314	103200	18284335	2850	2850	2850	2850	0
510	20250314	103100	18284335	2850	2850	2850	2850	5
511	20250314	103000	18270085	2850	2845	2850	2845	370
512	20250314	102900	17217425	2845	2845	2845	2845	0
513	20250314	102800	17217425	2845	2845	2845	2845	0
514	20250314	102700	17217425	2845	2850	2850	2845	1008
515	20250314	102600	14349660	2850	2850	2850	2850	0
516	20250314	102500	14349660	2850	2850	2850	2850	51
517	20250314	102400	14204310	2860	2860	2860	2860	0
518	20250314	102300	14204310	2860	2860	2860	2860	0
519	20250314	102200	14204310	2860	2860	2860	2860	0
520	20250314	102100	14204310	2860	2860	2860	2860	0
521	20250314	102000	14204310	2860	2860	2860	2860	0
522	20250314	101900	14204310	2860	2860	2860	2860	1
523	20250314	101800	14201450	2860	2860	2860	2860	221
524	20250314	101700	13569390	2865	2855	2865	2855	1000
525	20250314	101600	10708940	2855	2855	2855	2855	0
526	20250314	101500	10708940	2855	2855	2855	2855	0
527	20250314	101400	10708940	2855	2855	2855	2855	10
528	20250314	101300	10680390	2855	2850	2855	2850	310
529	20250314	101200	9796885	2850	2850	2850	2850	464
530	20250314	101100	8474485	2860	2860	2860	2860	0
531	20250314	101000	8474485	2860	2860	2860	2860	0
532	20250314	100900	8474485	2860	2860	2860	2860	1
533	20250314	100800	8471625	2860	2860	2860	2860	1
534	20250314	100700	8468765	2860	2855	2860	2855	10
535	20250314	100600	8440205	2860	2860	2860	2860	0
536	20250314	100500	8440205	2860	2855	2860	2855	4
537	20250314	100400	8428780	2860	2860	2860	2860	0
538	20250314	100300	8428780	2860	2860	2860	2860	1
539	20250314	100200	8425920	2860	2860	2860	2860	0
540	20250314	100100	8425920	2860	2860	2860	2860	0
541	20250314	100000	8425920	2860	2855	2860	2855	51
542	20250314	095900	8280310	2860	2860	2860	2855	32
543	20250314	095800	8188940	2855	2855	2855	2855	0
544	20250314	095700	8188940	2855	2855	2855	2855	91
545	20250314	095600	7929135	2850	2850	2850	2850	0
546	20250314	095500	7929135	2850	2850	2850	2850	0
547	20250314	095400	7929135	2850	2850	2850	2850	0
548	20250314	095300	7929135	2850	2850	2850	2850	0
549	20250314	095200	7929135	2850	2850	2850	2850	0
550	20250314	095100	7929135	2850	2850	2850	2850	0
551	20250314	095000	7929135	2850	2850	2850	2850	0
552	20250314	094900	7929135	2850	2850	2850	2850	0
553	20250314	094800	7929135	2850	2850	2850	2850	0
554	20250314	094700	7929135	2850	2850	2850	2850	1481
555	20250314	094600	3708285	2850	2850	2850	2850	299
556	20250314	094500	2856135	2850	2850	2850	2850	502
557	20250314	094400	1425435	2850	2850	2850	2850	0
558	20250314	094300	1425435	2850	2850	2850	2850	2
559	20250314	094200	1419735	2850	2850	2850	2850	0
560	20250314	094100	1419735	2850	2850	2850	2850	5
561	20250314	094000	1405485	2845	2845	2845	2845	0
562	20250314	093900	1405485	2845	2845	2845	2845	1
563	20250314	093800	1402640	2850	2850	2850	2850	1
564	20250314	093700	1399790	2850	2850	2850	2850	310
565	20250314	093600	516290	2860	2860	2860	2860	0
566	20250314	093500	516290	2860	2860	2860	2860	1
567	20250314	093400	513430	2860	2860	2860	2860	0
568	20250314	093300	513430	2860	2860	2860	2860	0
569	20250314	093200	513430	2860	2860	2860	2860	0
570	20250314	093100	513430	2860	2860	2860	2860	1
571	20250314	093000	510570	2860	2860	2860	2860	0
572	20250314	092900	510570	2860	2860	2860	2860	10
573	20250314	092800	481970	2860	2860	2860	2860	0
574	20250314	092700	481970	2860	2860	2860	2860	0
575	20250314	092600	481970	2860	2860	2860	2860	0
576	20250314	092500	481970	2860	2860	2860	2860	1
577	20250314	092400	479110	2855	2855	2855	2855	13
578	20250314	092300	441995	2850	2850	2850	2850	0
579	20250314	092200	441995	2850	2855	2855	2850	139
580	20250314	092100	45835	2865	2865	2865	2865	0
581	20250314	092000	45835	2865	2865	2865	2865	0
582	20250314	091900	45835	2865	2865	2865	2865	0
583	20250314	091800	45835	2865	2865	2865	2865	0
584	20250314	091700	45835	2865	2865	2865	2865	0
585	20250314	091600	45835	2865	2865	2865	2865	0
586	20250314	091500	45835	2865	2865	2865	2865	0
587	20250314	091400	45835	2865	2865	2865	2865	0
588	20250314	091300	45835	2865	2865	2865	2865	0
589	20250314	091200	45835	2865	2865	2865	2865	0
590	20250314	091100	45835	2865	2865	2865	2865	0
591	20250314	091000	45835	2865	2865	2865	2865	7
592	20250314	090900	25780	2865	2865	2865	2865	0
593	20250314	090800	25780	2865	2865	2865	2865	0
594	20250314	090700	25780	2865	2865	2865	2865	0
595	20250314	090600	25780	2865	2865	2865	2865	0
596	20250314	090500	25780	2865	2865	2865	2865	0
597	20250314	090400	25780	2865	2865	2865	2865	0
598	20250314	090300	25780	2865	2865	2865	2865	0
599	20250314	090200	25780	2865	2865	2865	2865	1
600	20250314	090100	22915	2860	2860	2860	2860	1
601	20250314	090000	20055	2865	2865	2865	2865	7