KissMeData/093520/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	200800	509190640	10050	10050	10050	10050	283
3	20250314	200700	509190640	10050	10050	10050	10050	0
4	20250314	200600	509190640	10050	10050	10050	10050	0
5	20250314	200500	509190640	10050	10050	10050	10050	0
6	20250314	200400	509190640	10050	10050	10050	10050	0
7	20250314	200300	509190640	10050	10050	10050	10050	0
8	20250314	200200	509190640	10050	10050	10050	10050	0
9	20250314	200100	509190640	10050	10050	10050	10050	0
10	20250314	200000	509190640	10050	10050	10050	10050	0
11	20250314	195900	509190640	10050	10050	10050	10050	0
12	20250314	195800	509190640	10050	10050	10050	10050	0
13	20250314	195700	509190640	10050	10050	10050	10050	0
14	20250314	195600	509190640	10050	10050	10050	10050	0
15	20250314	195500	509190640	10050	10050	10050	10050	0
16	20250314	195400	509190640	10050	10050	10050	10050	0
17	20250314	195300	509190640	10050	10050	10050	10050	0
18	20250314	195200	509190640	10050	10050	10050	10050	0
19	20250314	195100	509190640	10050	10050	10050	10050	0
20	20250314	195000	509190640	10050	10050	10050	10050	0
21	20250314	194900	509190640	10050	10050	10050	10050	0
22	20250314	194800	509190640	10050	10050	10050	10050	0
23	20250314	194700	509190640	10050	10050	10050	10050	0
24	20250314	194600	509190640	10050	10050	10050	10050	0
25	20250314	194500	509190640	10050	10050	10050	10050	0
26	20250314	194400	509190640	10050	10050	10050	10050	0
27	20250314	194300	509190640	10050	10050	10050	10050	0
28	20250314	194200	509190640	10050	10050	10050	10050	0
29	20250314	194100	509190640	10050	10050	10050	10050	0
30	20250314	194000	509190640	10050	10050	10050	10050	0
31	20250314	193900	509190640	10050	10050	10050	10050	0
32	20250314	193800	509190640	10050	10050	10050	10050	283
33	20250314	193700	509190640	10050	10050	10050	10050	0
34	20250314	193600	509190640	10050	10050	10050	10050	0
35	20250314	193500	509190640	10050	10050	10050	10050	0
36	20250314	193400	509190640	10050	10050	10050	10050	0
37	20250314	193300	509190640	10050	10050	10050	10050	0
38	20250314	193200	509190640	10050	10050	10050	10050	0
39	20250314	193100	509190640	10050	10050	10050	10050	0
40	20250314	193000	509190640	10050	10050	10050	10050	0
41	20250314	192900	509190640	10050	10050	10050	10050	0
42	20250314	192800	509190640	10050	10050	10050	10050	0
43	20250314	192700	509190640	10050	10050	10050	10050	0
44	20250314	192600	509190640	10050	10050	10050	10050	0
45	20250314	192500	509190640	10050	10050	10050	10050	0
46	20250314	192400	509190640	10050	10050	10050	10050	0
47	20250314	192300	509190640	10050	10050	10050	10050	0
48	20250314	192200	509190640	10050	10050	10050	10050	0
49	20250314	192100	509190640	10050	10050	10050	10050	0
50	20250314	192000	509190640	10050	10050	10050	10050	0
51	20250314	191900	509190640	10050	10050	10050	10050	0
52	20250314	191800	509190640	10050	10050	10050	10050	0
53	20250314	191700	509190640	10050	10050	10050	10050	0
54	20250314	191600	509190640	10050	10050	10050	10050	0
55	20250314	191500	509190640	10050	10050	10050	10050	0
56	20250314	191400	509190640	10050	10050	10050	10050	0
57	20250314	191300	509190640	10050	10050	10050	10050	0
58	20250314	191200	509190640	10050	10050	10050	10050	0
59	20250314	191100	509190640	10050	10050	10050	10050	0
60	20250314	191000	509190640	10050	10050	10050	10050	0
61	20250314	190900	509190640	10050	10050	10050	10050	0
62	20250314	190800	509190640	10050	10050	10050	10050	283
63	20250314	190700	509190640	10050	10050	10050	10050	0
64	20250314	190600	509190640	10050	10050	10050	10050	0
65	20250314	190500	509190640	10050	10050	10050	10050	0
66	20250314	190400	509190640	10050	10050	10050	10050	0
67	20250314	190300	509190640	10050	10050	10050	10050	0
68	20250314	190200	509190640	10050	10050	10050	10050	0
69	20250314	190100	509190640	10050	10050	10050	10050	0
70	20250314	190000	509190640	10050	10050	10050	10050	0
71	20250314	185900	509190640	10050	10050	10050	10050	0
72	20250314	185800	509190640	10050	10050	10050	10050	0
73	20250314	185700	509190640	10050	10050	10050	10050	0
74	20250314	185600	509190640	10050	10050	10050	10050	0
75	20250314	185500	509190640	10050	10050	10050	10050	0
76	20250314	185400	509190640	10050	10050	10050	10050	0
77	20250314	185300	509190640	10050	10050	10050	10050	0
78	20250314	185200	509190640	10050	10050	10050	10050	0
79	20250314	185100	509190640	10050	10050	10050	10050	0
80	20250314	185000	509190640	10050	10050	10050	10050	0
81	20250314	184900	509190640	10050	10050	10050	10050	0
82	20250314	184800	509190640	10050	10050	10050	10050	0
83	20250314	184700	509190640	10050	10050	10050	10050	0
84	20250314	184600	509190640	10050	10050	10050	10050	0
85	20250314	184500	509190640	10050	10050	10050	10050	0
86	20250314	184400	509190640	10050	10050	10050	10050	0
87	20250314	184300	509190640	10050	10050	10050	10050	0
88	20250314	184200	509190640	10050	10050	10050	10050	0
89	20250314	184100	509190640	10050	10050	10050	10050	0
90	20250314	184000	509190640	10050	10050	10050	10050	0
91	20250314	183900	509190640	10050	10050	10050	10050	0
92	20250314	183800	509190640	10050	10050	10050	10050	283
93	20250314	183700	509190640	10050	10050	10050	10050	0
94	20250314	183600	509190640	10050	10050	10050	10050	0
95	20250314	183500	509190640	10050	10050	10050	10050	0
96	20250314	183400	509190640	10050	10050	10050	10050	0
97	20250314	183300	509190640	10050	10050	10050	10050	0
98	20250314	183200	509190640	10050	10050	10050	10050	0
99	20250314	183100	509190640	10050	10050	10050	10050	0
100	20250314	183000	509190640	10050	10050	10050	10050	0
101	20250314	182900	509190640	10050	10050	10050	10050	0
102	20250314	182800	509190640	10050	10050	10050	10050	0
103	20250314	182700	509190640	10050	10050	10050	10050	0
104	20250314	182600	509190640	10050	10050	10050	10050	0
105	20250314	182500	509190640	10050	10050	10050	10050	0
106	20250314	182400	509190640	10050	10050	10050	10050	0
107	20250314	182300	509190640	10050	10050	10050	10050	0
108	20250314	182200	509190640	10050	10050	10050	10050	0
109	20250314	182100	509190640	10050	10050	10050	10050	0
110	20250314	182000	509190640	10050	10050	10050	10050	0
111	20250314	181900	509190640	10050	10050	10050	10050	0
112	20250314	181800	509190640	10050	10050	10050	10050	0
113	20250314	181700	509190640	10050	10050	10050	10050	0
114	20250314	181600	509190640	10050	10050	10050	10050	0
115	20250314	181500	509190640	10050	10050	10050	10050	0
116	20250314	181400	509190640	10050	10050	10050	10050	0
117	20250314	181300	509190640	10050	10050	10050	10050	0
118	20250314	181200	509190640	10050	10050	10050	10050	0
119	20250314	181100	509190640	10050	10050	10050	10050	0
120	20250314	181000	509190640	10050	10050	10050	10050	0
121	20250314	180900	509190640	10050	10050	10050	10050	0
122	20250314	180800	509190640	10050	10050	10050	10050	283
123	20250314	180700	509190640	10050	10050	10050	10050	0
124	20250314	180600	509190640	10050	10050	10050	10050	0
125	20250314	180500	509190640	10050	10050	10050	10050	0
126	20250314	180400	509190640	10050	10050	10050	10050	0
127	20250314	180300	509190640	10050	10050	10050	10050	0
128	20250314	180200	509190640	10050	10050	10050	10050	0
129	20250314	180100	509190640	10050	10050	10050	10050	0
130	20250314	180000	509190640	10050	10050	10050	10050	0
131	20250314	175900	509190640	10050	10050	10050	10050	0
132	20250314	175800	509190640	10050	10050	10050	10050	0
133	20250314	175700	509190640	10050	10050	10050	10050	0
134	20250314	175600	509190640	10050	10050	10050	10050	0
135	20250314	175500	509190640	10050	10050	10050	10050	0
136	20250314	175400	509190640	10050	10050	10050	10050	0
137	20250314	175300	509190640	10050	10050	10050	10050	0
138	20250314	175200	509190640	10050	10050	10050	10050	0
139	20250314	175100	509190640	10050	10050	10050	10050	0
140	20250314	175000	509190640	10050	10050	10050	10050	0
141	20250314	174900	509190640	10050	10050	10050	10050	0
142	20250314	174800	509190640	10050	10050	10050	10050	0
143	20250314	174700	509190640	10050	10050	10050	10050	0
144	20250314	174600	509190640	10050	10050	10050	10050	0
145	20250314	174500	509190640	10050	10050	10050	10050	0
146	20250314	174400	509190640	10050	10050	10050	10050	0
147	20250314	174300	509190640	10050	10050	10050	10050	0
148	20250314	174200	509190640	10050	10050	10050	10050	0
149	20250314	174100	509190640	10050	10050	10050	10050	0
150	20250314	174000	509190640	10050	10050	10050	10050	0
151	20250314	173900	509190640	10050	10050	10050	10050	0
152	20250314	173800	509190640	10050	10050	10050	10050	283
153	20250314	173700	509190640	10050	10050	10050	10050	0
154	20250314	173600	509190640	10050	10050	10050	10050	0
155	20250314	173500	509190640	10050	10050	10050	10050	0
156	20250314	173400	509190640	10050	10050	10050	10050	0
157	20250314	173300	509190640	10050	10050	10050	10050	0
158	20250314	173200	509190640	10050	10050	10050	10050	0
159	20250314	173100	509190640	10050	10050	10050	10050	0
160	20250314	173000	509190640	10050	10050	10050	10050	0
161	20250314	172900	509190640	10050	10050	10050	10050	0
162	20250314	172800	509190640	10050	10050	10050	10050	0
163	20250314	172700	509190640	10050	10050	10050	10050	0
164	20250314	172600	509190640	10050	10050	10050	10050	0
165	20250314	172500	509190640	10050	10050	10050	10050	0
166	20250314	172400	509190640	10050	10050	10050	10050	0
167	20250314	172300	509190640	10050	10050	10050	10050	0
168	20250314	172200	509190640	10050	10050	10050	10050	0
169	20250314	172100	509190640	10050	10050	10050	10050	0
170	20250314	172000	509190640	10050	10050	10050	10050	0
171	20250314	171900	509190640	10050	10050	10050	10050	0
172	20250314	171800	509190640	10050	10050	10050	10050	0
173	20250314	171700	509190640	10050	10050	10050	10050	0
174	20250314	171600	509190640	10050	10050	10050	10050	0
175	20250314	171500	509190640	10050	10050	10050	10050	0
176	20250314	171400	509190640	10050	10050	10050	10050	0
177	20250314	171300	509190640	10050	10050	10050	10050	0
178	20250314	171200	509190640	10050	10050	10050	10050	0
179	20250314	171100	509190640	10050	10050	10050	10050	0
180	20250314	171000	509190640	10050	10050	10050	10050	0
181	20250314	170900	509190640	10050	10050	10050	10050	0
182	20250314	170800	509190640	10050	10050	10050	10050	283
183	20250314	170700	509190640	10050	10050	10050	10050	0
184	20250314	170600	509190640	10050	10050	10050	10050	0
185	20250314	170500	509190640	10050	10050	10050	10050	0
186	20250314	170400	509190640	10050	10050	10050	10050	0
187	20250314	170300	509190640	10050	10050	10050	10050	0
188	20250314	170200	509190640	10050	10050	10050	10050	0
189	20250314	170100	509190640	10050	10050	10050	10050	0
190	20250314	170000	509190640	10050	10050	10050	10050	0
191	20250314	165900	509190640	10050	10050	10050	10050	0
192	20250314	165800	509190640	10050	10050	10050	10050	0
193	20250314	165700	509190640	10050	10050	10050	10050	0
194	20250314	165600	509190640	10050	10050	10050	10050	0
195	20250314	165500	509190640	10050	10050	10050	10050	0
196	20250314	165400	509190640	10050	10050	10050	10050	0
197	20250314	165300	509190640	10050	10050	10050	10050	0
198	20250314	165200	509190640	10050	10050	10050	10050	0
199	20250314	165100	509190640	10050	10050	10050	10050	0
200	20250314	165000	509190640	10050	10050	10050	10050	0
201	20250314	164900	509190640	10050	10050	10050	10050	0
202	20250314	164800	509190640	10050	10050	10050	10050	0
203	20250314	164700	509190640	10050	10050	10050	10050	0
204	20250314	164600	509190640	10050	10050	10050	10050	0
205	20250314	164500	509190640	10050	10050	10050	10050	0
206	20250314	164400	509190640	10050	10050	10050	10050	0
207	20250314	164300	509190640	10050	10050	10050	10050	0
208	20250314	164200	509190640	10050	10050	10050	10050	0
209	20250314	164100	509190640	10050	10050	10050	10050	0
210	20250314	164000	509190640	10050	10050	10050	10050	0
211	20250314	163900	509190640	10050	10050	10050	10050	0
212	20250314	163800	509190640	10050	10050	10050	10050	283
213	20250314	163700	509190640	10050	10050	10050	10050	0
214	20250314	163600	509190640	10050	10050	10050	10050	0
215	20250314	163500	509190640	10050	10050	10050	10050	0
216	20250314	163400	509190640	10050	10050	10050	10050	0
217	20250314	163300	509190640	10050	10050	10050	10050	0
218	20250314	163200	509190640	10050	10050	10050	10050	0
219	20250314	163100	509190640	10050	10050	10050	10050	0
220	20250314	163000	509190640	10050	10050	10050	10050	0
221	20250314	162900	509190640	10050	10050	10050	10050	0
222	20250314	162800	509190640	10050	10050	10050	10050	0
223	20250314	162700	509190640	10050	10050	10050	10050	0
224	20250314	162600	509190640	10050	10050	10050	10050	0
225	20250314	162500	509190640	10050	10050	10050	10050	0
226	20250314	162400	509190640	10050	10050	10050	10050	0
227	20250314	162300	509190640	10050	10050	10050	10050	0
228	20250314	162200	509190640	10050	10050	10050	10050	0
229	20250314	162100	509190640	10050	10050	10050	10050	0
230	20250314	162000	509190640	10050	10050	10050	10050	0
231	20250314	161900	509190640	10050	10050	10050	10050	0
232	20250314	161800	509190640	10050	10050	10050	10050	0
233	20250314	161700	509190640	10050	10050	10050	10050	0
234	20250314	161600	509190640	10050	10050	10050	10050	0
235	20250314	161500	509190640	10050	10050	10050	10050	0
236	20250314	161400	509190640	10050	10050	10050	10050	0
237	20250314	161300	509190640	10050	10050	10050	10050	0
238	20250314	161200	509190640	10050	10050	10050	10050	0
239	20250314	161100	509190640	10050	10050	10050	10050	0
240	20250314	161000	509190640	10050	10050	10050	10050	0
241	20250314	160900	509190640	10050	10050	10050	10050	0
242	20250314	160800	509190640	10050	10050	10050	10050	283
243	20250314	160700	509190640	10050	10050	10050	10050	0
244	20250314	160600	509190640	10050	10050	10050	10050	0
245	20250314	160500	509190640	10050	10050	10050	10050	0
246	20250314	160400	509190640	10050	10050	10050	10050	0
247	20250314	160300	509190640	10050	10050	10050	10050	0
248	20250314	160200	509190640	10050	10050	10050	10050	0
249	20250314	160100	509190640	10050	10050	10050	10050	0
250	20250314	160000	509190640	10050	10050	10050	10050	0
251	20250314	155900	509190640	10050	10050	10050	10050	0
252	20250314	155800	509190640	10050	10050	10050	10050	0
253	20250314	155700	509190640	10050	10050	10050	10050	0
254	20250314	155600	509190640	10050	10050	10050	10050	0
255	20250314	155500	509190640	10050	10050	10050	10050	0
256	20250314	155400	509190640	10050	10050	10050	10050	0
257	20250314	155300	509190640	10050	10050	10050	10050	0
258	20250314	155200	509190640	10050	10050	10050	10050	0
259	20250314	155100	509190640	10050	10050	10050	10050	0
260	20250314	155000	509190640	10050	10050	10050	10050	0
261	20250314	154900	509190640	10050	10050	10050	10050	0
262	20250314	154800	509190640	10050	10050	10050	10050	0
263	20250314	154700	509190640	10050	10050	10050	10050	0
264	20250314	154600	509190640	10050	10050	10050	10050	0
265	20250314	154500	509190640	10050	10050	10050	10050	0
266	20250314	154400	509190640	10050	10050	10050	10050	0
267	20250314	154300	509190640	10050	10050	10050	10050	0
268	20250314	154200	509190640	10050	10050	10050	10050	0
269	20250314	154100	509190640	10050	10050	10050	10050	0
270	20250314	154000	509190640	10050	10050	10050	10050	0
271	20250314	153900	509190640	10050	10050	10050	10050	0
272	20250314	153800	509190640	10050	10050	10050	10050	283
273	20250314	153700	509190640	10050	10050	10050	10050	0
274	20250314	153600	509190640	10050	10050	10050	10050	0
275	20250314	153500	509190640	10050	10050	10050	10050	0
276	20250314	153400	509190640	10050	10050	10050	10050	0
277	20250314	153300	509190640	10050	10050	10050	10050	0
278	20250314	153200	509190640	10050	10050	10050	10050	0
279	20250314	153100	509190640	10050	10050	10050	10050	0
280	20250314	153000	509190640	10050	10050	10050	10050	283
281	20250314	152900	506346490	10050	10050	10050	10050	0
282	20250314	152800	506346490	10050	10050	10050	10050	0
283	20250314	152700	506346490	10050	10050	10050	10050	0
284	20250314	152600	506346490	10050	10050	10050	10050	0
285	20250314	152500	506346490	10050	10050	10050	10050	0
286	20250314	152400	506346490	10050	10050	10050	10050	0
287	20250314	152300	506346490	10050	10050	10050	10050	0
288	20250314	152200	506346490	10050	10050	10050	10050	0
289	20250314	152100	506346490	10050	10050	10050	10050	0
290	20250314	152000	506346490	10050	10050	10050	10050	0
291	20250314	151900	506346490	10050	10010	10050	10010	735
292	20250314	151800	498959900	10050	10020	10050	10020	445
293	20250314	151700	494497100	10050	10040	10050	10040	124
294	20250314	151600	493252120	10010	10010	10010	10010	101
295	20250314	151500	492241110	10040	10030	10040	10030	66
296	20250314	151400	491579110	10050	10050	10050	10050	0
297	20250314	151300	491579110	10050	10050	10050	10050	1
298	20250314	151200	491569060	10030	10030	10030	10030	63
299	20250314	151100	490937170	10050	10050	10050	10050	107
300	20250314	151000	489861820	10050	10040	10050	10040	154
301	20250314	150900	488315650	10030	10030	10030	10030	15
302	20250314	150800	488165200	10040	10040	10040	10040	10
303	20250314	150700	488064800	10040	10020	10040	10020	9
304	20250314	150600	487974600	10040	10030	10040	10030	106
305	20250314	150500	486911410	10040	10040	10040	10040	1
306	20250314	150400	486901370	10040	10040	10040	10040	60
307	20250314	150300	486298970	10040	10040	10040	10040	0
308	20250314	150200	486298970	10040	10040	10040	10040	1
309	20250314	150100	486288930	10010	10010	10010	10010	6
310	20250314	150000	486228870	10040	10040	10040	10040	0
311	20250314	145900	486228870	10040	10040	10050	10040	4
312	20250314	145800	486188700	10040	10000	10040	10000	2044
313	20250314	145700	465708360	10000	10000	10000	10000	0
314	20250314	145600	465708360	10000	10000	10000	10000	0
315	20250314	145500	465708360	10000	10000	10000	10000	1
316	20250314	145400	465698360	10000	10000	10000	10000	0
317	20250314	145300	465698360	10000	10000	10000	10000	0
318	20250314	145200	465698360	10000	10000	10000	10000	0
319	20250314	145100	465698360	10000	10000	10000	10000	1
320	20250314	145000	465688360	9970	9970	9970	9970	0
321	20250314	144900	465688360	9970	9980	9980	9970	754
322	20250314	144800	458169380	10010	10010	10010	10010	0
323	20250314	144700	458169380	10010	10010	10010	10010	0
324	20250314	144600	458169380	10010	10010	10010	10010	30
325	20250314	144500	457869080	9970	9970	10010	9970	54
326	20250314	144400	457330660	10010	10010	10010	10010	6
327	20250314	144300	457270600	9970	10000	10000	9970	215
328	20250314	144200	455123630	10020	10020	10020	10020	0
329	20250314	144100	455123630	10020	10000	10020	10000	1067
330	20250314	144000	444450570	9990	9990	9990	9990	406
331	20250314	143900	440394630	9990	9990	9990	9990	1
332	20250314	143800	440384640	9970	9970	9970	9970	387
333	20250314	143700	436526250	9980	9980	9980	9980	64
334	20250314	143600	435887530	9990	9990	9990	9990	1
335	20250314	143500	435877540	9980	9980	9990	9980	582
336	20250314	143400	430069080	9980	9990	9990	9980	276
337	20250314	143300	427312140	9990	9990	9990	9990	191
338	20250314	143200	425404050	9980	9980	9980	9980	250
339	20250314	143100	422909050	9990	9990	9990	9990	40
340	20250314	143000	422509450	9990	9990	9990	9990	1
341	20250314	142900	422499460	9990	9990	9990	9990	0
342	20250314	142800	422499460	9990	9990	9990	9990	16
343	20250314	142700	422339620	9990	10000	10000	9990	52
344	20250314	142600	421820120	10000	10000	10000	10000	0
345	20250314	142500	421820120	10000	10000	10000	10000	35
346	20250314	142400	421470120	9990	10000	10000	9990	140
347	20250314	142300	420070520	9990	9980	9990	9980	244
348	20250314	142200	417633330	9980	9990	9990	9980	55
349	20250314	142100	417084410	9990	9990	9990	9990	1
350	20250314	142000	417074420	9960	9960	9960	9960	20
351	20250314	141900	416875220	9970	9970	9970	9970	138
352	20250314	141800	415499360	9990	9990	9990	9990	0
353	20250314	141700	415499360	9990	9990	9990	9990	0
354	20250314	141600	415499360	9990	9990	9990	9990	0
355	20250314	141500	415499360	9990	9990	9990	9990	0
356	20250314	141400	415499360	9990	9970	9990	9970	1083
357	20250314	141300	404697840	9970	9970	9970	9970	131
358	20250314	141200	403391770	9970	9970	9970	9970	1
359	20250314	141100	403381800	9980	9980	9980	9980	0
360	20250314	141000	403381800	9980	9980	9980	9980	0
361	20250314	140900	403381800	9980	9980	9980	9980	0
362	20250314	140800	403381800	9980	9980	9980	9980	0
363	20250314	140700	403381800	9980	9980	9980	9980	0
364	20250314	140600	403381800	9980	9980	9980	9980	0
365	20250314	140500	403381800	9980	9980	9980	9980	173
366	20250314	140400	401655260	9980	9980	9980	9980	11
367	20250314	140300	401545480	10000	10000	10000	10000	102
368	20250314	140200	400525480	10000	10000	10000	10000	0
369	20250314	140100	400525480	10000	10000	10000	10000	0
370	20250314	140000	400525480	10000	10000	10000	10000	0
371	20250314	135900	400525480	10000	10000	10000	10000	0
372	20250314	135800	400525480	10000	10000	10000	10000	0
373	20250314	135700	400525480	10000	9970	10000	9970	642
374	20250314	135600	394106290	10000	10000	10000	10000	0
375	20250314	135500	394106290	10000	10000	10000	10000	0
376	20250314	135400	394106290	10000	10000	10000	10000	0
377	20250314	135300	394106290	10000	10000	10000	10000	224
378	20250314	135200	391866290	10020	10020	10020	10020	20
379	20250314	135100	391665890	10030	10030	10030	10030	1
380	20250314	135000	391655860	10040	10040	10040	10040	50
381	20250314	134900	391153860	10000	10040	10040	10000	54
382	20250314	134800	390613700	10040	10040	10040	10040	167
383	20250314	134700	388937020	10030	10010	10030	10010	969
384	20250314	134600	379230570	10000	10000	10000	10000	4
385	20250314	134500	379190570	10000	10000	10000	10000	0
386	20250314	134400	379190570	10000	10000	10000	10000	2400
387	20250314	134300	355190570	10010	10010	10010	10010	1
388	20250314	134200	355180560	10000	10000	10010	10000	592
389	20250314	134100	349259640	9950	9950	9950	9950	0
390	20250314	134000	349259640	9950	9960	9960	9950	100
391	20250314	133900	348264630	10000	10000	10000	10000	0
392	20250314	133800	348264630	10000	10000	10000	10000	0
393	20250314	133700	348264630	10000	9950	10000	9950	992
394	20250314	133600	338369830	10000	10000	10000	10000	0
395	20250314	133500	338369830	10000	9900	10000	9900	6697
396	20250314	133400	271543980	9870	9870	9870	9870	0
397	20250314	133300	271543980	9870	9870	9870	9870	161
398	20250314	133200	269954910	9870	9870	9870	9870	0
399	20250314	133100	269954910	9870	9870	9870	9870	0
400	20250314	133000	269954910	9870	9870	9870	9870	0
401	20250314	132900	269954910	9870	9870	9870	9870	847
402	20250314	132800	261595020	9880	9880	9880	9880	0
403	20250314	132700	261595020	9880	9880	9880	9880	131
404	20250314	132600	260300740	9880	9890	9890	9880	7
405	20250314	132500	260231570	9880	9880	9880	9880	0
406	20250314	132400	260231570	9880	9880	9880	9880	0
407	20250314	132300	260231570	9880	9880	9880	9880	7
408	20250314	132200	260162410	9880	9880	9880	9880	0
409	20250314	132100	260162410	9880	9880	9880	9880	0
410	20250314	132000	260162410	9880	9880	9880	9880	3
411	20250314	131900	260132770	9890	9890	9890	9890	0
412	20250314	131800	260132770	9890	9890	9890	9890	0
413	20250314	131700	260132770	9890	9890	9890	9890	0
414	20250314	131600	260132770	9890	9890	9890	9890	0
415	20250314	131500	260132770	9890	9890	9890	9890	5
416	20250314	131400	260083320	9890	9890	9890	9890	1
417	20250314	131300	260073430	9880	9880	9880	9880	0
418	20250314	131200	260073430	9880	9880	9880	9880	644
419	20250314	131100	253710710	9890	9890	9890	9890	0
420	20250314	131000	253710710	9890	9890	9890	9890	0
421	20250314	130900	253710710	9890	9890	9890	9890	0
422	20250314	130800	253710710	9890	9890	9890	9890	0
423	20250314	130700	253710710	9890	9890	9890	9890	150
424	20250314	130600	252227210	9890	9890	9890	9890	0
425	20250314	130500	252227210	9890	9890	9890	9890	0
426	20250314	130400	252227210	9890	9890	9890	9890	0
427	20250314	130300	252227210	9890	9890	9890	9890	2
428	20250314	130200	252207430	9890	9890	9890	9890	0
429	20250314	130100	252207430	9890	9890	9890	9890	0
430	20250314	130000	252207430	9890	9890	9890	9890	0
431	20250314	125900	252207430	9890	9890	9890	9890	0
432	20250314	125800	252207430	9890	9890	9890	9890	0
433	20250314	125700	252207430	9890	9890	9890	9890	0
434	20250314	125600	252207430	9890	9890	9890	9890	0
435	20250314	125500	252207430	9890	9890	9890	9890	0
436	20250314	125400	252207430	9890	9890	9890	9890	0
437	20250314	125300	252207430	9890	9890	9890	9890	199
438	20250314	125200	250239320	9890	9890	9890	9890	0
439	20250314	125100	250239320	9890	9890	9890	9890	50
440	20250314	125000	249744820	9890	9900	9900	9890	2
441	20250314	124900	249725030	9900	9900	9900	9900	11
442	20250314	124800	249616130	9900	9900	9900	9900	0
443	20250314	124700	249616130	9900	9900	9900	9900	0
444	20250314	124600	249616130	9900	9900	9900	9900	0
445	20250314	124500	249616130	9900	9900	9900	9900	0
446	20250314	124400	249616130	9900	9900	9900	9900	4
447	20250314	124300	249576530	9900	9900	9900	9900	101
448	20250314	124200	248576630	9900	9900	9900	9900	0
449	20250314	124100	248576630	9900	9900	9900	9900	347
450	20250314	124000	245141330	9900	9900	9900	9900	150
451	20250314	123900	243656330	9900	9900	9900	9900	0
452	20250314	123800	243656330	9900	9900	9900	9900	0
453	20250314	123700	243656330	9900	9900	9900	9900	0
454	20250314	123600	243656330	9900	9900	9900	9900	0
455	20250314	123500	243656330	9900	9910	9910	9900	500
456	20250314	123400	238706320	9950	9950	9950	9950	0
457	20250314	123300	238706320	9950	9950	9950	9950	15
458	20250314	123200	238557070	9950	9950	9950	9950	0
459	20250314	123100	238557070	9950	9950	9950	9950	7
460	20250314	123000	238487420	9940	9930	9940	9930	335
461	20250314	122900	235160030	9930	9930	9930	9930	5
462	20250314	122800	235110380	9920	9920	9920	9920	593
463	20250314	122700	229227820	9900	9900	9900	9900	5
464	20250314	122600	229178320	9900	9900	9900	9900	0
465	20250314	122500	229178320	9900	9900	9900	9900	0
466	20250314	122400	229178320	9900	9900	9900	9900	0
467	20250314	122300	229178320	9900	9900	9900	9900	20
468	20250314	122200	228980320	9900	9900	9900	9900	0
469	20250314	122100	228980320	9900	9900	9900	9900	0
470	20250314	122000	228980320	9900	9900	9900	9900	0
471	20250314	121900	228980320	9900	9900	9900	9900	0
472	20250314	121800	228980320	9900	9900	9900	9900	0
473	20250314	121700	228980320	9900	9900	9900	9900	386
474	20250314	121600	225158920	9880	9880	9880	9880	0
475	20250314	121500	225158920	9880	9870	9880	9870	20
476	20250314	121400	224961420	9870	9870	9870	9870	0
477	20250314	121300	224961420	9870	9870	9870	9870	0
478	20250314	121200	224961420	9870	9870	9870	9870	0
479	20250314	121100	224961420	9870	9870	9870	9870	0
480	20250314	121000	224961420	9870	9870	9870	9870	0
481	20250314	120900	224961420	9870	9870	9870	9870	0
482	20250314	120800	224961420	9870	9870	9870	9870	0
483	20250314	120700	224961420	9870	9870	9870	9870	0
484	20250314	120600	224961420	9870	9870	9870	9870	0
485	20250314	120500	224961420	9870	9870	9870	9870	1
486	20250314	120400	224951550	9870	9870	9870	9870	0
487	20250314	120300	224951550	9870	9870	9870	9870	0
488	20250314	120200	224951550	9870	9870	9870	9870	0
489	20250314	120100	224951550	9870	9870	9870	9870	0
490	20250314	120000	224951550	9870	9870	9870	9870	0
491	20250314	115900	224951550	9870	9870	9870	9870	0
492	20250314	115800	224951550	9870	9870	9870	9870	0
493	20250314	115700	224951550	9870	9870	9870	9870	0
494	20250314	115600	224951550	9870	9870	9870	9870	0
495	20250314	115500	224951550	9870	9870	9870	9870	1
496	20250314	115400	224941680	9870	9870	9870	9870	0
497	20250314	115300	224941680	9870	9870	9870	9870	0
498	20250314	115200	224941680	9870	9870	9870	9870	0
499	20250314	115100	224941680	9870	9870	9870	9870	0
500	20250314	115000	224941680	9870	9870	9870	9870	222
501	20250314	114900	222750540	9870	9870	9870	9870	0
502	20250314	114800	222750540	9870	9870	9870	9870	0
503	20250314	114700	222750540	9870	9870	9870	9870	0
504	20250314	114600	222750540	9870	9880	9880	9870	57
505	20250314	114500	222187930	9880	9880	9880	9880	7
506	20250314	114400	222118770	9880	9880	9880	9880	0
507	20250314	114300	222118770	9880	9880	9880	9880	0
508	20250314	114200	222118770	9880	9880	9880	9880	110
509	20250314	114100	221031970	9880	9880	9880	9880	0
510	20250314	114000	221031970	9880	9880	9880	9880	5
511	20250314	113900	220982570	9880	9880	9880	9880	0
512	20250314	113800	220982570	9880	9880	9880	9880	0
513	20250314	113700	220982570	9880	9890	9890	9880	25
514	20250314	113600	220735330	9890	9890	9890	9890	0
515	20250314	113500	220735330	9890	9890	9890	9890	0
516	20250314	113400	220735330	9890	9890	9890	9890	0
517	20250314	113300	220735330	9890	9890	9890	9890	5
518	20250314	113200	220685880	9890	9890	9890	9890	21
519	20250314	113100	220478190	9890	9890	9890	9890	1
520	20250314	113000	220468300	9890	9890	9890	9890	8
521	20250314	112900	220389180	9900	9900	9900	9900	0
522	20250314	112800	220389180	9900	9900	9900	9900	1
523	20250314	112700	220379280	9900	9900	9900	9890	121
524	20250314	112600	219181390	9870	9870	9870	9870	0
525	20250314	112500	219181390	9870	9870	9870	9870	0
526	20250314	112400	219181390	9870	9870	9870	9870	0
527	20250314	112300	219181390	9870	9870	9870	9870	222
528	20250314	112200	216990250	9870	9870	9870	9870	627
529	20250314	112100	210801760	9870	9870	9870	9870	0
530	20250314	112000	210801760	9870	9870	9870	9870	0
531	20250314	111900	210801760	9870	9870	9870	9870	0
532	20250314	111800	210801760	9870	9870	9870	9870	0
533	20250314	111700	210801760	9870	9870	9870	9870	0
534	20250314	111600	210801760	9870	9870	9870	9870	2
535	20250314	111500	210782020	9860	9860	9860	9860	0
536	20250314	111400	210782020	9860	9860	9860	9860	0
537	20250314	111300	210782020	9860	9860	9860	9860	0
538	20250314	111200	210782020	9860	9860	9860	9860	0
539	20250314	111100	210782020	9860	9860	9860	9860	0
540	20250314	111000	210782020	9860	9860	9860	9860	102
541	20250314	110900	209776300	9860	9860	9860	9860	0
542	20250314	110800	209776300	9860	9860	9860	9860	0
543	20250314	110700	209776300	9860	9860	9860	9860	0
544	20250314	110600	209776300	9860	9860	9860	9860	0
545	20250314	110500	209776300	9860	9860	9860	9860	20
546	20250314	110400	209579100	9860	9860	9860	9860	1
547	20250314	110300	209569240	9860	9860	9860	9860	0
548	20250314	110200	209569240	9860	9860	9860	9860	0
549	20250314	110100	209569240	9860	9860	9860	9860	0
550	20250314	110000	209569240	9860	9860	9860	9860	0
551	20250314	105900	209569240	9860	9860	9860	9860	0
552	20250314	105800	209569240	9860	9860	9860	9860	1190
553	20250314	105700	197835840	9850	9850	9850	9850	200
554	20250314	105600	195865840	9850	9840	9850	9840	245
555	20250314	105500	193454060	9840	9840	9840	9840	1
556	20250314	105400	193444220	9830	9830	9830	9830	0
557	20250314	105300	193444220	9830	9830	9830	9830	0
558	20250314	105200	193444220	9830	9830	9830	9830	0
559	20250314	105100	193444220	9830	9830	9830	9830	0
560	20250314	105000	193444220	9830	9830	9830	9830	10
561	20250314	104900	193345920	9830	9830	9830	9830	2
562	20250314	104800	193326260	9830	9830	9830	9830	0
563	20250314	104700	193326260	9830	9830	9830	9830	0
564	20250314	104600	193326260	9830	9830	9830	9830	0
565	20250314	104500	193326260	9830	9830	9830	9830	0
566	20250314	104400	193326260	9830	9830	9830	9830	35
567	20250314	104300	192982210	9820	9820	9820	9820	0
568	20250314	104200	192982210	9820	9820	9820	9820	0
569	20250314	104100	192982210	9820	9820	9820	9820	0
570	20250314	104000	192982210	9820	9820	9820	9820	74
571	20250314	103900	192255530	9820	9820	9820	9820	50
572	20250314	103800	191764530	9830	9830	9830	9830	0
573	20250314	103700	191764530	9830	9830	9830	9830	5
574	20250314	103600	191715380	9830	9830	9830	9830	0
575	20250314	103500	191715380	9830	9820	9830	9820	22
576	20250314	103400	191499140	9820	9830	9830	9820	2
577	20250314	103300	191479490	9830	9830	9830	9830	0
578	20250314	103200	191479490	9830	9830	9830	9830	1
579	20250314	103100	191469660	9820	9820	9820	9820	0
580	20250314	103000	191469660	9820	9830	9830	9820	105
581	20250314	102900	190437550	9830	9830	9830	9830	1
582	20250314	102800	190427720	9820	9820	9820	9820	0
583	20250314	102700	190427720	9820	9820	9820	9820	72
584	20250314	102600	189720680	9820	9820	9820	9820	50
585	20250314	102500	189229680	9820	9820	9820	9820	100
586	20250314	102400	188247680	9820	9820	9820	9820	271
587	20250314	102300	185586460	9820	9820	9820	9820	0
588	20250314	102200	185586460	9820	9830	9830	9820	55
589	20250314	102100	185046310	9850	9850	9850	9850	2
590	20250314	102000	185026610	9830	9830	9830	9830	2
591	20250314	101900	185006950	9830	9830	9830	9830	0
592	20250314	101800	185006950	9830	9830	9830	9830	150
593	20250314	101700	183532450	9830	9830	9830	9830	503
594	20250314	101600	178587960	9840	9860	9860	9840	3334
595	20250314	101500	145765850	9870	9890	9890	9870	1211
596	20250314	101400	133803080	9890	9890	9890	9890	50
597	20250314	101300	133308580	9890	9890	9890	9890	0
598	20250314	101200	133308580	9890	9890	9890	9890	0
599	20250314	101100	133308580	9890	9890	9890	9890	0
600	20250314	101000	133308580	9890	9890	9890	9890	50
601	20250314	100900	132814080	9930	9930	9930	9930	3
602	20250314	100800	132784290	9920	9920	9920	9920	300
603	20250314	100700	129808290	9920	9920	9920	9920	0
604	20250314	100600	129808290	9920	9920	9920	9920	1
605	20250314	100500	129798370	9890	9890	9890	9890	5
606	20250314	100400	129748920	9890	9890	9890	9890	203
607	20250314	100300	127741250	9890	9900	9900	9890	275
608	20250314	100200	125020990	9900	9900	9900	9900	46
609	20250314	100100	124565590	9900	9900	9920	9900	873
610	20250314	100000	115922870	9900	9910	9910	9900	391
611	20250314	095900	112048470	9910	9910	9910	9910	1
612	20250314	095800	112038560	9920	9920	9920	9920	0
613	20250314	095700	112038560	9920	9920	9920	9920	0
614	20250314	095600	112038560	9920	9920	9920	9920	0
615	20250314	095500	112038560	9920	9920	9920	9920	3
616	20250314	095400	112008800	9920	9920	9920	9920	84
617	20250314	095300	111175520	9920	9920	9920	9920	6
618	20250314	095200	111116000	9930	9930	9930	9930	147
619	20250314	095100	109656290	9940	9940	9940	9940	0
620	20250314	095000	109656290	9940	9940	9940	9940	142
621	20250314	094900	108244810	9940	9940	9940	9940	0
622	20250314	094800	108244810	9940	9930	9940	9930	146
623	20250314	094700	106794520	9940	9940	9940	9940	4
624	20250314	094600	106754760	9930	9930	9930	9930	0
625	20250314	094500	106754760	9930	9940	9940	9930	69
626	20250314	094400	106069580	9910	9910	9910	9910	1
627	20250314	094300	106059670	9910	9910	9910	9910	1
628	20250314	094200	106049760	9910	9910	9910	9910	95
629	20250314	094100	105108310	9910	9910	9910	9910	0
630	20250314	094000	105108310	9910	9910	9910	9910	0
631	20250314	093900	105108310	9910	9910	9910	9910	35
632	20250314	093800	104761460	9910	9910	9910	9910	0
633	20250314	093700	104761460	9910	9950	9950	9910	2743
634	20250314	093600	77546380	9970	9970	9970	9970	0
635	20250314	093500	77546380	9970	9970	9970	9960	237
636	20250314	093400	75185810	9980	9980	9980	9980	0
637	20250314	093300	75185810	9980	9980	9980	9980	0
638	20250314	093200	75185810	9980	9990	9990	9980	203
639	20250314	093100	73159840	9990	9990	9990	9990	100
640	20250314	093000	72160840	9980	9960	9980	9960	192
641	20250314	092900	70246520	9960	9960	9960	9960	100
642	20250314	092800	69250520	9950	9950	9950	9950	1000
643	20250314	092700	59300520	9950	9950	10000	9950	105
644	20250314	092600	58253070	10000	9930	10000	9930	104
645	20250314	092500	57213140	10000	9930	10000	9930	65
646	20250314	092400	56567480	9930	9940	9940	9930	64
647	20250314	092300	55931860	9940	9940	9940	9940	0
648	20250314	092200	55931860	9940	9940	9940	9940	0
649	20250314	092100	55931860	9940	9940	9940	9940	0
650	20250314	092000	55931860	9940	9940	9940	9940	1
651	20250314	091900	55921920	9940	10000	10000	9940	367
652	20250314	091800	52255250	10000	9960	10000	9960	1016
653	20250314	091700	42119220	9950	9920	9950	9920	490
654	20250314	091600	37246830	9950	9950	9950	9950	0
655	20250314	091500	37246830	9950	9950	9950	9950	0
656	20250314	091400	37246830	9950	9940	9950	9940	167
657	20250314	091300	35586020	9940	9910	9940	9910	647
658	20250314	091200	29165570	9910	9910	9910	9910	3
659	20250314	091100	29135840	9910	9920	9920	9910	950
660	20250314	091000	19715760	9920	9920	9920	9920	450
661	20250314	090900	15251760	9930	9930	9930	9930	74
662	20250314	090800	14516940	9920	9930	9950	9920	339
663	20250314	090700	11147160	9930	9920	9930	9920	52
664	20250314	090600	10630810	9920	9920	9920	9920	89
665	20250314	090500	9747930	9920	9890	9920	9890	40
666	20250314	090400	9351840	9890	9890	9890	9890	0
667	20250314	090300	9351840	9890	9860	9910	9860	581
668	20250314	090200	3601780	9860	9830	9870	9770	109
669	20250314	090100	2530120	9760	9760	9760	9760	77
670	20250314	090000	1778600	9760	9830	9830	9760	181