KissMeData/263810/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	210400	133443490	2870	2870	2870	2870	1731
3	20250314	210300	133443490	2870	2870	2870	2870	0
4	20250314	210200	133443490	2870	2870	2870	2870	0
5	20250314	210100	133443490	2870	2870	2870	2870	0
6	20250314	210000	133443490	2870	2870	2870	2870	0
7	20250314	205900	133443490	2870	2870	2870	2870	0
8	20250314	205800	133443490	2870	2870	2870	2870	0
9	20250314	205700	133443490	2870	2870	2870	2870	0
10	20250314	205600	133443490	2870	2870	2870	2870	0
11	20250314	205500	133443490	2870	2870	2870	2870	0
12	20250314	205400	133443490	2870	2870	2870	2870	0
13	20250314	205300	133443490	2870	2870	2870	2870	0
14	20250314	205200	133443490	2870	2870	2870	2870	0
15	20250314	205100	133443490	2870	2870	2870	2870	0
16	20250314	205000	133443490	2870	2870	2870	2870	0
17	20250314	204900	133443490	2870	2870	2870	2870	0
18	20250314	204800	133443490	2870	2870	2870	2870	0
19	20250314	204700	133443490	2870	2870	2870	2870	0
20	20250314	204600	133443490	2870	2870	2870	2870	0
21	20250314	204500	133443490	2870	2870	2870	2870	0
22	20250314	204400	133443490	2870	2870	2870	2870	0
23	20250314	204300	133443490	2870	2870	2870	2870	0
24	20250314	204200	133443490	2870	2870	2870	2870	0
25	20250314	204100	133443490	2870	2870	2870	2870	0
26	20250314	204000	133443490	2870	2870	2870	2870	0
27	20250314	203900	133443490	2870	2870	2870	2870	0
28	20250314	203800	133443490	2870	2870	2870	2870	0
29	20250314	203700	133443490	2870	2870	2870	2870	0
30	20250314	203600	133443490	2870	2870	2870	2870	0
31	20250314	203500	133443490	2870	2870	2870	2870	0
32	20250314	203400	133443490	2870	2870	2870	2870	1731
33	20250314	203300	133443490	2870	2870	2870	2870	0
34	20250314	203200	133443490	2870	2870	2870	2870	0
35	20250314	203100	133443490	2870	2870	2870	2870	0
36	20250314	203000	133443490	2870	2870	2870	2870	0
37	20250314	202900	133443490	2870	2870	2870	2870	0
38	20250314	202800	133443490	2870	2870	2870	2870	0
39	20250314	202700	133443490	2870	2870	2870	2870	0
40	20250314	202600	133443490	2870	2870	2870	2870	0
41	20250314	202500	133443490	2870	2870	2870	2870	0
42	20250314	202400	133443490	2870	2870	2870	2870	0
43	20250314	202300	133443490	2870	2870	2870	2870	0
44	20250314	202200	133443490	2870	2870	2870	2870	0
45	20250314	202100	133443490	2870	2870	2870	2870	0
46	20250314	202000	133443490	2870	2870	2870	2870	0
47	20250314	201900	133443490	2870	2870	2870	2870	0
48	20250314	201800	133443490	2870	2870	2870	2870	0
49	20250314	201700	133443490	2870	2870	2870	2870	0
50	20250314	201600	133443490	2870	2870	2870	2870	0
51	20250314	201500	133443490	2870	2870	2870	2870	0
52	20250314	201400	133443490	2870	2870	2870	2870	0
53	20250314	201300	133443490	2870	2870	2870	2870	0
54	20250314	201200	133443490	2870	2870	2870	2870	0
55	20250314	201100	133443490	2870	2870	2870	2870	0
56	20250314	201000	133443490	2870	2870	2870	2870	0
57	20250314	200900	133443490	2870	2870	2870	2870	0
58	20250314	200800	133443490	2870	2870	2870	2870	0
59	20250314	200700	133443490	2870	2870	2870	2870	0
60	20250314	200600	133443490	2870	2870	2870	2870	0
61	20250314	200500	133443490	2870	2870	2870	2870	0
62	20250314	200400	133443490	2870	2870	2870	2870	1731
63	20250314	200300	133443490	2870	2870	2870	2870	0
64	20250314	200200	133443490	2870	2870	2870	2870	0
65	20250314	200100	133443490	2870	2870	2870	2870	0
66	20250314	200000	133443490	2870	2870	2870	2870	0
67	20250314	195900	133443490	2870	2870	2870	2870	0
68	20250314	195800	133443490	2870	2870	2870	2870	0
69	20250314	195700	133443490	2870	2870	2870	2870	0
70	20250314	195600	133443490	2870	2870	2870	2870	0
71	20250314	195500	133443490	2870	2870	2870	2870	0
72	20250314	195400	133443490	2870	2870	2870	2870	0
73	20250314	195300	133443490	2870	2870	2870	2870	0
74	20250314	195200	133443490	2870	2870	2870	2870	0
75	20250314	195100	133443490	2870	2870	2870	2870	0
76	20250314	195000	133443490	2870	2870	2870	2870	0
77	20250314	194900	133443490	2870	2870	2870	2870	0
78	20250314	194800	133443490	2870	2870	2870	2870	0
79	20250314	194700	133443490	2870	2870	2870	2870	0
80	20250314	194600	133443490	2870	2870	2870	2870	0
81	20250314	194500	133443490	2870	2870	2870	2870	0
82	20250314	194400	133443490	2870	2870	2870	2870	0
83	20250314	194300	133443490	2870	2870	2870	2870	0
84	20250314	194200	133443490	2870	2870	2870	2870	0
85	20250314	194100	133443490	2870	2870	2870	2870	0
86	20250314	194000	133443490	2870	2870	2870	2870	0
87	20250314	193900	133443490	2870	2870	2870	2870	0
88	20250314	193800	133443490	2870	2870	2870	2870	0
89	20250314	193700	133443490	2870	2870	2870	2870	0
90	20250314	193600	133443490	2870	2870	2870	2870	0
91	20250314	193500	133443490	2870	2870	2870	2870	0
92	20250314	193400	133443490	2870	2870	2870	2870	1731
93	20250314	193300	133443490	2870	2870	2870	2870	0
94	20250314	193200	133443490	2870	2870	2870	2870	0
95	20250314	193100	133443490	2870	2870	2870	2870	0
96	20250314	193000	133443490	2870	2870	2870	2870	0
97	20250314	192900	133443490	2870	2870	2870	2870	0
98	20250314	192800	133443490	2870	2870	2870	2870	0
99	20250314	192700	133443490	2870	2870	2870	2870	0
100	20250314	192600	133443490	2870	2870	2870	2870	0
101	20250314	192500	133443490	2870	2870	2870	2870	0
102	20250314	192400	133443490	2870	2870	2870	2870	0
103	20250314	192300	133443490	2870	2870	2870	2870	0
104	20250314	192200	133443490	2870	2870	2870	2870	0
105	20250314	192100	133443490	2870	2870	2870	2870	0
106	20250314	192000	133443490	2870	2870	2870	2870	0
107	20250314	191900	133443490	2870	2870	2870	2870	0
108	20250314	191800	133443490	2870	2870	2870	2870	0
109	20250314	191700	133443490	2870	2870	2870	2870	0
110	20250314	191600	133443490	2870	2870	2870	2870	0
111	20250314	191500	133443490	2870	2870	2870	2870	0
112	20250314	191400	133443490	2870	2870	2870	2870	0
113	20250314	191300	133443490	2870	2870	2870	2870	0
114	20250314	191200	133443490	2870	2870	2870	2870	0
115	20250314	191100	133443490	2870	2870	2870	2870	0
116	20250314	191000	133443490	2870	2870	2870	2870	0
117	20250314	190900	133443490	2870	2870	2870	2870	0
118	20250314	190800	133443490	2870	2870	2870	2870	0
119	20250314	190700	133443490	2870	2870	2870	2870	0
120	20250314	190600	133443490	2870	2870	2870	2870	0
121	20250314	190500	133443490	2870	2870	2870	2870	0
122	20250314	190400	133443490	2870	2870	2870	2870	1731
123	20250314	190300	133443490	2870	2870	2870	2870	0
124	20250314	190200	133443490	2870	2870	2870	2870	0
125	20250314	190100	133443490	2870	2870	2870	2870	0
126	20250314	190000	133443490	2870	2870	2870	2870	0
127	20250314	185900	133443490	2870	2870	2870	2870	0
128	20250314	185800	133443490	2870	2870	2870	2870	0
129	20250314	185700	133443490	2870	2870	2870	2870	0
130	20250314	185600	133443490	2870	2870	2870	2870	0
131	20250314	185500	133443490	2870	2870	2870	2870	0
132	20250314	185400	133443490	2870	2870	2870	2870	0
133	20250314	185300	133443490	2870	2870	2870	2870	0
134	20250314	185200	133443490	2870	2870	2870	2870	0
135	20250314	185100	133443490	2870	2870	2870	2870	0
136	20250314	185000	133443490	2870	2870	2870	2870	0
137	20250314	184900	133443490	2870	2870	2870	2870	0
138	20250314	184800	133443490	2870	2870	2870	2870	0
139	20250314	184700	133443490	2870	2870	2870	2870	0
140	20250314	184600	133443490	2870	2870	2870	2870	0
141	20250314	184500	133443490	2870	2870	2870	2870	0
142	20250314	184400	133443490	2870	2870	2870	2870	0
143	20250314	184300	133443490	2870	2870	2870	2870	0
144	20250314	184200	133443490	2870	2870	2870	2870	0
145	20250314	184100	133443490	2870	2870	2870	2870	0
146	20250314	184000	133443490	2870	2870	2870	2870	0
147	20250314	183900	133443490	2870	2870	2870	2870	0
148	20250314	183800	133443490	2870	2870	2870	2870	0
149	20250314	183700	133443490	2870	2870	2870	2870	0
150	20250314	183600	133443490	2870	2870	2870	2870	0
151	20250314	183500	133443490	2870	2870	2870	2870	0
152	20250314	183400	133443490	2870	2870	2870	2870	1731
153	20250314	183300	133443490	2870	2870	2870	2870	0
154	20250314	183200	133443490	2870	2870	2870	2870	0
155	20250314	183100	133443490	2870	2870	2870	2870	0
156	20250314	183000	133443490	2870	2870	2870	2870	0
157	20250314	182900	133443490	2870	2870	2870	2870	0
158	20250314	182800	133443490	2870	2870	2870	2870	0
159	20250314	182700	133443490	2870	2870	2870	2870	0
160	20250314	182600	133443490	2870	2870	2870	2870	0
161	20250314	182500	133443490	2870	2870	2870	2870	0
162	20250314	182400	133443490	2870	2870	2870	2870	0
163	20250314	182300	133443490	2870	2870	2870	2870	0
164	20250314	182200	133443490	2870	2870	2870	2870	0
165	20250314	182100	133443490	2870	2870	2870	2870	0
166	20250314	182000	133443490	2870	2870	2870	2870	0
167	20250314	181900	133443490	2870	2870	2870	2870	0
168	20250314	181800	133443490	2870	2870	2870	2870	0
169	20250314	181700	133443490	2870	2870	2870	2870	0
170	20250314	181600	133443490	2870	2870	2870	2870	0
171	20250314	181500	133443490	2870	2870	2870	2870	0
172	20250314	181400	133443490	2870	2870	2870	2870	0
173	20250314	181300	133443490	2870	2870	2870	2870	0
174	20250314	181200	133443490	2870	2870	2870	2870	0
175	20250314	181100	133443490	2870	2870	2870	2870	0
176	20250314	181000	133443490	2870	2870	2870	2870	0
177	20250314	180900	133443490	2870	2870	2870	2870	0
178	20250314	180800	133443490	2870	2870	2870	2870	0
179	20250314	180700	133443490	2870	2870	2870	2870	0
180	20250314	180600	133443490	2870	2870	2870	2870	0
181	20250314	180500	133443490	2870	2870	2870	2870	0
182	20250314	180400	133443490	2870	2870	2870	2870	1731
183	20250314	180300	133443490	2870	2870	2870	2870	0
184	20250314	180200	133443490	2870	2870	2870	2870	0
185	20250314	180100	133443490	2870	2870	2870	2870	0
186	20250314	180000	133443490	2870	2870	2870	2870	0
187	20250314	175900	133443490	2870	2870	2870	2870	0
188	20250314	175800	133443490	2870	2870	2870	2870	0
189	20250314	175700	133443490	2870	2870	2870	2870	0
190	20250314	175600	133443490	2870	2870	2870	2870	0
191	20250314	175500	133443490	2870	2870	2870	2870	0
192	20250314	175400	133443490	2870	2870	2870	2870	0
193	20250314	175300	133443490	2870	2870	2870	2870	0
194	20250314	175200	133443490	2870	2870	2870	2870	0
195	20250314	175100	133443490	2870	2870	2870	2870	0
196	20250314	175000	133443490	2870	2870	2870	2870	0
197	20250314	174900	133443490	2870	2870	2870	2870	0
198	20250314	174800	133443490	2870	2870	2870	2870	0
199	20250314	174700	133443490	2870	2870	2870	2870	0
200	20250314	174600	133443490	2870	2870	2870	2870	0
201	20250314	174500	133443490	2870	2870	2870	2870	0
202	20250314	174400	133443490	2870	2870	2870	2870	0
203	20250314	174300	133443490	2870	2870	2870	2870	0
204	20250314	174200	133443490	2870	2870	2870	2870	0
205	20250314	174100	133443490	2870	2870	2870	2870	0
206	20250314	174000	133443490	2870	2870	2870	2870	0
207	20250314	173900	133443490	2870	2870	2870	2870	0
208	20250314	173800	133443490	2870	2870	2870	2870	0
209	20250314	173700	133443490	2870	2870	2870	2870	0
210	20250314	173600	133443490	2870	2870	2870	2870	0
211	20250314	173500	133443490	2870	2870	2870	2870	0
212	20250314	173400	133443490	2870	2870	2870	2870	1731
213	20250314	173300	133443490	2870	2870	2870	2870	0
214	20250314	173200	133443490	2870	2870	2870	2870	0
215	20250314	173100	133443490	2870	2870	2870	2870	0
216	20250314	173000	133443490	2870	2870	2870	2870	0
217	20250314	172900	133443490	2870	2870	2870	2870	0
218	20250314	172800	133443490	2870	2870	2870	2870	0
219	20250314	172700	133443490	2870	2870	2870	2870	0
220	20250314	172600	133443490	2870	2870	2870	2870	0
221	20250314	172500	133443490	2870	2870	2870	2870	0
222	20250314	172400	133443490	2870	2870	2870	2870	0
223	20250314	172300	133443490	2870	2870	2870	2870	0
224	20250314	172200	133443490	2870	2870	2870	2870	0
225	20250314	172100	133443490	2870	2870	2870	2870	0
226	20250314	172000	133443490	2870	2870	2870	2870	0
227	20250314	171900	133443490	2870	2870	2870	2870	0
228	20250314	171800	133443490	2870	2870	2870	2870	0
229	20250314	171700	133443490	2870	2870	2870	2870	0
230	20250314	171600	133443490	2870	2870	2870	2870	0
231	20250314	171500	133443490	2870	2870	2870	2870	0
232	20250314	171400	133443490	2870	2870	2870	2870	0
233	20250314	171300	133443490	2870	2870	2870	2870	0
234	20250314	171200	133443490	2870	2870	2870	2870	0
235	20250314	171100	133443490	2870	2870	2870	2870	0
236	20250314	171000	133443490	2870	2870	2870	2870	0
237	20250314	170900	133443490	2870	2870	2870	2870	0
238	20250314	170800	133443490	2870	2870	2870	2870	0
239	20250314	170700	133443490	2870	2870	2870	2870	0
240	20250314	170600	133443490	2870	2870	2870	2870	0
241	20250314	170500	133443490	2870	2870	2870	2870	0
242	20250314	170400	133443490	2870	2870	2870	2870	1731
243	20250314	170300	133443490	2870	2870	2870	2870	0
244	20250314	170200	133443490	2870	2870	2870	2870	0
245	20250314	170100	133443490	2870	2870	2870	2870	0
246	20250314	170000	133443490	2870	2870	2870	2870	0
247	20250314	165900	133443490	2870	2870	2870	2870	0
248	20250314	165800	133443490	2870	2870	2870	2870	0
249	20250314	165700	133443490	2870	2870	2870	2870	0
250	20250314	165600	133443490	2870	2870	2870	2870	0
251	20250314	165500	133443490	2870	2870	2870	2870	0
252	20250314	165400	133443490	2870	2870	2870	2870	0
253	20250314	165300	133443490	2870	2870	2870	2870	0
254	20250314	165200	133443490	2870	2870	2870	2870	0
255	20250314	165100	133443490	2870	2870	2870	2870	0
256	20250314	165000	133443490	2870	2870	2870	2870	0
257	20250314	164900	133443490	2870	2870	2870	2870	0
258	20250314	164800	133443490	2870	2870	2870	2870	0
259	20250314	164700	133443490	2870	2870	2870	2870	0
260	20250314	164600	133443490	2870	2870	2870	2870	0
261	20250314	164500	133443490	2870	2870	2870	2870	0
262	20250314	164400	133443490	2870	2870	2870	2870	0
263	20250314	164300	133443490	2870	2870	2870	2870	0
264	20250314	164200	133443490	2870	2870	2870	2870	0
265	20250314	164100	133443490	2870	2870	2870	2870	0
266	20250314	164000	133443490	2870	2870	2870	2870	0
267	20250314	163900	133443490	2870	2870	2870	2870	0
268	20250314	163800	133443490	2870	2870	2870	2870	0
269	20250314	163700	133443490	2870	2870	2870	2870	0
270	20250314	163600	133443490	2870	2870	2870	2870	0
271	20250314	163500	133443490	2870	2870	2870	2870	0
272	20250314	163400	133443490	2870	2870	2870	2870	1731
273	20250314	163300	133443490	2870	2870	2870	2870	0
274	20250314	163200	133443490	2870	2870	2870	2870	0
275	20250314	163100	133443490	2870	2870	2870	2870	0
276	20250314	163000	133443490	2870	2870	2870	2870	0
277	20250314	162900	133443490	2870	2870	2870	2870	0
278	20250314	162800	133443490	2870	2870	2870	2870	0
279	20250314	162700	133443490	2870	2870	2870	2870	0
280	20250314	162600	133443490	2870	2870	2870	2870	0
281	20250314	162500	133443490	2870	2870	2870	2870	0
282	20250314	162400	133443490	2870	2870	2870	2870	0
283	20250314	162300	133443490	2870	2870	2870	2870	0
284	20250314	162200	133443490	2870	2870	2870	2870	0
285	20250314	162100	133443490	2870	2870	2870	2870	0
286	20250314	162000	133443490	2870	2870	2870	2870	0
287	20250314	161900	133443490	2870	2870	2870	2870	0
288	20250314	161800	133443490	2870	2870	2870	2870	0
289	20250314	161700	133443490	2870	2870	2870	2870	0
290	20250314	161600	133443490	2870	2870	2870	2870	0
291	20250314	161500	133443490	2870	2870	2870	2870	0
292	20250314	161400	133443490	2870	2870	2870	2870	0
293	20250314	161300	133443490	2870	2870	2870	2870	0
294	20250314	161200	133443490	2870	2870	2870	2870	0
295	20250314	161100	133443490	2870	2870	2870	2870	0
296	20250314	161000	133443490	2870	2870	2870	2870	0
297	20250314	160900	133443490	2870	2870	2870	2870	0
298	20250314	160800	133443490	2870	2870	2870	2870	0
299	20250314	160700	133443490	2870	2870	2870	2870	0
300	20250314	160600	133443490	2870	2870	2870	2870	0
301	20250314	160500	133443490	2870	2870	2870	2870	0
302	20250314	160400	133443490	2870	2870	2870	2870	1731
303	20250314	160300	133443490	2870	2870	2870	2870	0
304	20250314	160200	133443490	2870	2870	2870	2870	0
305	20250314	160100	133443490	2870	2870	2870	2870	0
306	20250314	160000	133443490	2870	2870	2870	2870	0
307	20250314	155900	133443490	2870	2870	2870	2870	0
308	20250314	155800	133443490	2870	2870	2870	2870	0
309	20250314	155700	133443490	2870	2870	2870	2870	0
310	20250314	155600	133443490	2870	2870	2870	2870	0
311	20250314	155500	133443490	2870	2870	2870	2870	0
312	20250314	155400	133443490	2870	2870	2870	2870	0
313	20250314	155300	133443490	2870	2870	2870	2870	0
314	20250314	155200	133443490	2870	2870	2870	2870	0
315	20250314	155100	133443490	2870	2870	2870	2870	0
316	20250314	155000	133443490	2870	2870	2870	2870	0
317	20250314	154900	133443490	2870	2870	2870	2870	0
318	20250314	154800	133443490	2870	2870	2870	2870	0
319	20250314	154700	133443490	2870	2870	2870	2870	0
320	20250314	154600	133443490	2870	2870	2870	2870	0
321	20250314	154500	133443490	2870	2870	2870	2870	0
322	20250314	154400	133443490	2870	2870	2870	2870	0
323	20250314	154300	133443490	2870	2870	2870	2870	0
324	20250314	154200	133443490	2870	2870	2870	2870	0
325	20250314	154100	133443490	2870	2870	2870	2870	0
326	20250314	154000	133443490	2870	2870	2870	2870	0
327	20250314	153900	133443490	2870	2870	2870	2870	0
328	20250314	153800	133443490	2870	2870	2870	2870	0
329	20250314	153700	133443490	2870	2870	2870	2870	0
330	20250314	153600	133443490	2870	2870	2870	2870	0
331	20250314	153500	133443490	2870	2870	2870	2870	0
332	20250314	153400	133443490	2870	2870	2870	2870	1731
333	20250314	153300	133443490	2870	2870	2870	2870	0
334	20250314	153200	133443490	2870	2870	2870	2870	0
335	20250314	153100	133443490	2870	2870	2870	2870	0
336	20250314	153000	133443490	2870	2870	2870	2870	1731
337	20250314	152900	128475520	2875	2875	2875	2875	0
338	20250314	152800	128475520	2875	2875	2875	2875	0
339	20250314	152700	128475520	2875	2875	2875	2875	0
340	20250314	152600	128475520	2875	2875	2875	2875	0
341	20250314	152500	128475520	2875	2875	2875	2875	0
342	20250314	152400	128475520	2875	2875	2875	2875	0
343	20250314	152300	128475520	2875	2875	2875	2875	0
344	20250314	152200	128475520	2875	2875	2875	2875	0
345	20250314	152100	128475520	2875	2875	2875	2875	0
346	20250314	152000	128475520	2875	2875	2875	2875	0
347	20250314	151900	128475520	2875	2865	2875	2865	1584
348	20250314	151800	123930450	2865	2865	2865	2865	100
349	20250314	151700	123643950	2865	2865	2865	2850	612
350	20250314	151600	121897470	2865	2865	2865	2865	0
351	20250314	151500	121897470	2865	2865	2865	2865	150
352	20250314	151400	121467720	2870	2870	2870	2870	0
353	20250314	151300	121467720	2870	2855	2870	2855	197
354	20250314	151200	120905270	2855	2850	2855	2850	302
355	20250314	151100	120044560	2850	2855	2855	2850	18
356	20250314	151000	119993250	2865	2865	2865	2865	0
357	20250314	150900	119993250	2865	2865	2865	2865	0
358	20250314	150800	119993250	2865	2865	2865	2865	50
359	20250314	150700	119850000	2865	2865	2865	2865	0
360	20250314	150600	119850000	2865	2865	2865	2865	34
361	20250314	150500	119752590	2850	2850	2850	2850	0
362	20250314	150400	119752590	2850	2850	2850	2850	0
363	20250314	150300	119752590	2850	2850	2850	2850	0
364	20250314	150200	119752590	2850	2850	2850	2850	505
365	20250314	150100	118313340	2850	2850	2850	2850	2000
366	20250314	150000	112613340	2865	2860	2865	2860	11
367	20250314	145900	112581875	2860	2855	2860	2855	8
368	20250314	145800	112559030	2855	2855	2855	2855	1
369	20250314	145700	112556175	2855	2850	2855	2850	1754
370	20250314	145600	107557270	2850	2850	2850	2850	3500
371	20250314	145500	97582270	2855	2850	2855	2850	801
372	20250314	145400	95299415	2850	2850	2850	2850	4220
373	20250314	145300	83272415	2850	2850	2850	2850	1
374	20250314	145200	83269565	2855	2855	2855	2855	0
375	20250314	145100	83269565	2855	2855	2855	2855	0
376	20250314	145000	83269565	2855	2855	2855	2855	0
377	20250314	144900	83269565	2855	2855	2855	2855	0
378	20250314	144800	83269565	2855	2850	2855	2850	6036
379	20250314	144700	66066960	2850	2850	2850	2850	0
380	20250314	144600	66066960	2850	2850	2850	2850	0
381	20250314	144500	66066960	2850	2850	2850	2850	0
382	20250314	144400	66066960	2850	2850	2850	2850	6232
383	20250314	144300	48305760	2850	2850	2850	2850	0
384	20250314	144200	48305760	2850	2850	2850	2850	0
385	20250314	144100	48305760	2850	2850	2850	2850	0
386	20250314	144000	48305760	2850	2850	2850	2850	0
387	20250314	143900	48305760	2850	2850	2850	2850	0
388	20250314	143800	48305760	2850	2850	2850	2850	0
389	20250314	143700	48305760	2850	2850	2850	2850	2
390	20250314	143600	48300060	2835	2835	2835	2835	1000
391	20250314	143500	45465060	2835	2835	2835	2835	26
392	20250314	143400	45391350	2835	2835	2835	2835	11
393	20250314	143300	45360165	2835	2835	2835	2835	0
394	20250314	143200	45360165	2835	2835	2835	2835	27
395	20250314	143100	45283620	2835	2835	2835	2835	0
396	20250314	143000	45283620	2835	2835	2835	2835	2423
397	20250314	142900	38414415	2840	2840	2840	2840	0
398	20250314	142800	38414415	2840	2840	2840	2840	518
399	20250314	142700	36943295	2840	2840	2840	2840	4
400	20250314	142600	36931935	2840	2840	2840	2840	0
401	20250314	142500	36931935	2840	2840	2840	2840	110
402	20250314	142400	36619535	2840	2840	2840	2840	0
403	20250314	142300	36619535	2840	2840	2840	2840	335
404	20250314	142200	35668135	2840	2840	2840	2840	0
405	20250314	142100	35668135	2840	2840	2840	2840	4
406	20250314	142000	35656775	2840	2845	2845	2840	4029
407	20250314	141900	24214395	2845	2845	2845	2845	0
408	20250314	141800	24214395	2845	2845	2845	2845	6
409	20250314	141700	24197325	2850	2850	2850	2850	0
410	20250314	141600	24197325	2850	2850	2850	2850	0
411	20250314	141500	24197325	2850	2850	2850	2850	0
412	20250314	141400	24197325	2850	2850	2850	2850	0
413	20250314	141300	24197325	2850	2850	2850	2850	359
414	20250314	141200	23174175	2870	2870	2870	2870	0
415	20250314	141100	23174175	2870	2870	2870	2870	1
416	20250314	141000	23171305	2870	2870	2870	2870	0
417	20250314	140900	23171305	2870	2870	2870	2870	0
418	20250314	140800	23171305	2870	2870	2870	2870	0
419	20250314	140700	23171305	2870	2870	2870	2870	0
420	20250314	140600	23171305	2870	2870	2870	2870	2
421	20250314	140500	23165565	2865	2865	2865	2865	0
422	20250314	140400	23165565	2865	2865	2865	2865	149
423	20250314	140300	22738680	2855	2855	2855	2855	399
424	20250314	140200	21599535	2855	2855	2855	2855	0
425	20250314	140100	21599535	2855	2855	2855	2855	1
426	20250314	140000	21596680	2855	2855	2855	2855	0
427	20250314	135900	21596680	2855	2855	2855	2855	0
428	20250314	135800	21596680	2855	2855	2855	2855	0
429	20250314	135700	21596680	2855	2855	2855	2855	0
430	20250314	135600	21596680	2855	2855	2855	2855	0
431	20250314	135500	21596680	2855	2855	2855	2855	0
432	20250314	135400	21596680	2855	2855	2855	2855	0
433	20250314	135300	21596680	2855	2855	2855	2855	0
434	20250314	135200	21596680	2855	2855	2855	2855	0
435	20250314	135100	21596680	2855	2855	2855	2855	15
436	20250314	135000	21553855	2855	2845	2855	2845	302
437	20250314	134900	20694645	2855	2855	2855	2855	10
438	20250314	134800	20666095	2855	2855	2855	2855	0
439	20250314	134700	20666095	2855	2855	2855	2855	0
440	20250314	134600	20666095	2855	2855	2855	2855	0
441	20250314	134500	20666095	2855	2855	2855	2855	0
442	20250314	134400	20666095	2855	2855	2855	2855	0
443	20250314	134300	20666095	2855	2855	2855	2855	0
444	20250314	134200	20666095	2855	2855	2855	2855	0
445	20250314	134100	20666095	2855	2855	2855	2855	0
446	20250314	134000	20666095	2855	2855	2855	2855	0
447	20250314	133900	20666095	2855	2855	2855	2855	0
448	20250314	133800	20666095	2855	2855	2855	2855	0
449	20250314	133700	20666095	2855	2855	2855	2855	0
450	20250314	133600	20666095	2855	2855	2855	2855	1
451	20250314	133500	20663240	2860	2860	2860	2860	0
452	20250314	133400	20663240	2860	2860	2860	2860	0
453	20250314	133300	20663240	2860	2860	2860	2860	0
454	20250314	133200	20663240	2860	2860	2860	2860	0
455	20250314	133100	20663240	2860	2850	2860	2845	85
456	20250314	133000	20420645	2855	2855	2855	2855	0
457	20250314	132900	20420645	2855	2855	2855	2855	0
458	20250314	132800	20420645	2855	2855	2855	2855	1
459	20250314	132700	20417790	2855	2855	2855	2855	12
460	20250314	132600	20383530	2850	2850	2850	2850	0
461	20250314	132500	20383530	2850	2850	2850	2850	10
462	20250314	132400	20355030	2860	2860	2860	2860	10
463	20250314	132300	20326430	2860	2860	2870	2860	25
464	20250314	132200	20254920	2860	2860	2860	2860	6
465	20250314	132100	20237760	2860	2860	2860	2860	0
466	20250314	132000	20237760	2860	2860	2860	2860	1
467	20250314	131900	20234900	2870	2870	2870	2870	0
468	20250314	131800	20234900	2870	2870	2870	2870	0
469	20250314	131700	20234900	2870	2870	2870	2870	0
470	20250314	131600	20234900	2870	2870	2870	2870	0
471	20250314	131500	20234900	2870	2870	2870	2870	0
472	20250314	131400	20234900	2870	2870	2870	2870	0
473	20250314	131300	20234900	2870	2870	2870	2870	0
474	20250314	131200	20234900	2870	2870	2870	2870	1
475	20250314	131100	20232030	2870	2870	2870	2870	0
476	20250314	131000	20232030	2870	2870	2870	2870	0
477	20250314	130900	20232030	2870	2870	2870	2870	1
478	20250314	130800	20229160	2870	2870	2870	2870	0
479	20250314	130700	20229160	2870	2870	2870	2870	0
480	20250314	130600	20229160	2870	2870	2870	2870	0
481	20250314	130500	20229160	2870	2870	2870	2870	0
482	20250314	130400	20229160	2870	2870	2870	2870	0
483	20250314	130300	20229160	2870	2870	2870	2870	0
484	20250314	130200	20229160	2870	2870	2870	2870	0
485	20250314	130100	20229160	2870	2870	2870	2870	0
486	20250314	130000	20229160	2870	2870	2870	2870	1
487	20250314	125900	20226290	2870	2870	2870	2870	0
488	20250314	125800	20226290	2870	2870	2870	2870	0
489	20250314	125700	20226290	2870	2870	2870	2870	0
490	20250314	125600	20226290	2870	2870	2870	2870	0
491	20250314	125500	20226290	2870	2870	2870	2870	0
492	20250314	125400	20226290	2870	2870	2870	2870	0
493	20250314	125300	20226290	2870	2870	2870	2870	0
494	20250314	125200	20226290	2870	2870	2870	2870	1
495	20250314	125100	20223420	2870	2870	2870	2870	0
496	20250314	125000	20223420	2870	2870	2870	2870	0
497	20250314	124900	20223420	2870	2870	2870	2870	0
498	20250314	124800	20223420	2870	2870	2870	2870	0
499	20250314	124700	20223420	2870	2870	2870	2870	2
500	20250314	124600	20217680	2870	2870	2870	2870	0
501	20250314	124500	20217680	2870	2870	2870	2870	0
502	20250314	124400	20217680	2870	2870	2870	2870	0
503	20250314	124300	20217680	2870	2870	2870	2870	0
504	20250314	124200	20217680	2870	2870	2870	2870	0
505	20250314	124100	20217680	2870	2870	2870	2870	0
506	20250314	124000	20217680	2870	2870	2870	2870	1
507	20250314	123900	20214810	2870	2870	2870	2870	0
508	20250314	123800	20214810	2870	2870	2870	2870	0
509	20250314	123700	20214810	2870	2870	2870	2870	0
510	20250314	123600	20214810	2870	2870	2870	2870	0
511	20250314	123500	20214810	2870	2870	2870	2870	0
512	20250314	123400	20214810	2870	2870	2870	2870	0
513	20250314	123300	20214810	2870	2870	2870	2870	0
514	20250314	123200	20214810	2870	2870	2870	2870	60
515	20250314	123100	20042610	2870	2870	2870	2870	0
516	20250314	123000	20042610	2870	2870	2870	2870	0
517	20250314	122900	20042610	2870	2870	2870	2870	0
518	20250314	122800	20042610	2870	2870	2870	2870	0
519	20250314	122700	20042610	2870	2870	2870	2870	0
520	20250314	122600	20042610	2870	2870	2870	2870	0
521	20250314	122500	20042610	2870	2870	2870	2870	0
522	20250314	122400	20042610	2870	2870	2870	2870	0
523	20250314	122300	20042610	2870	2865	2870	2850	414
524	20250314	122200	18862485	2845	2845	2845	2845	0
525	20250314	122100	18862485	2845	2845	2845	2845	0
526	20250314	122000	18862485	2845	2845	2845	2845	0
527	20250314	121900	18862485	2845	2860	2860	2845	300
528	20250314	121800	18008785	2870	2870	2870	2870	1
529	20250314	121700	18005915	2870	2870	2870	2870	0
530	20250314	121600	18005915	2870	2870	2870	2870	0
531	20250314	121500	18005915	2870	2870	2870	2870	1
532	20250314	121400	18003045	2870	2870	2870	2870	0
533	20250314	121300	18003045	2870	2870	2870	2870	0
534	20250314	121200	18003045	2870	2870	2870	2870	0
535	20250314	121100	18003045	2870	2870	2870	2870	0
536	20250314	121000	18003045	2870	2870	2870	2870	0
537	20250314	120900	18003045	2870	2870	2870	2870	0
538	20250314	120800	18003045	2870	2870	2870	2870	0
539	20250314	120700	18003045	2870	2870	2870	2870	0
540	20250314	120600	18003045	2870	2870	2870	2870	0
541	20250314	120500	18003045	2870	2870	2870	2870	0
542	20250314	120400	18003045	2870	2870	2870	2870	0
543	20250314	120300	18003045	2870	2870	2870	2870	0
544	20250314	120200	18003045	2870	2870	2870	2870	0
545	20250314	120100	18003045	2870	2870	2870	2870	0
546	20250314	120000	18003045	2870	2870	2870	2870	1
547	20250314	115900	18000175	2870	2870	2870	2870	0
548	20250314	115800	18000175	2870	2870	2870	2870	0
549	20250314	115700	18000175	2870	2870	2870	2870	0
550	20250314	115600	18000175	2870	2870	2870	2870	0
551	20250314	115500	18000175	2870	2870	2870	2870	0
552	20250314	115400	18000175	2870	2870	2870	2870	0
553	20250314	115300	18000175	2870	2870	2870	2870	0
554	20250314	115200	18000175	2870	2870	2870	2870	0
555	20250314	115100	18000175	2870	2870	2870	2870	0
556	20250314	115000	18000175	2870	2870	2870	2870	0
557	20250314	114900	18000175	2870	2870	2870	2870	0
558	20250314	114800	18000175	2870	2870	2870	2870	0
559	20250314	114700	18000175	2870	2870	2870	2870	0
560	20250314	114600	18000175	2870	2870	2870	2870	0
561	20250314	114500	18000175	2870	2870	2870	2870	0
562	20250314	114400	18000175	2870	2870	2870	2870	0
563	20250314	114300	18000175	2870	2870	2870	2870	8
564	20250314	114200	17977215	2870	2870	2870	2870	0
565	20250314	114100	17977215	2870	2870	2870	2870	20
566	20250314	114000	17919815	2860	2860	2860	2860	10
567	20250314	113900	17891215	2870	2870	2870	2870	11
568	20250314	113800	17859645	2870	2850	2870	2850	381
569	20250314	113700	16773775	2870	2870	2870	2870	3
570	20250314	113600	16765165	2850	2850	2850	2850	0
571	20250314	113500	16765165	2850	2850	2850	2850	0
572	20250314	113400	16765165	2850	2850	2850	2850	0
573	20250314	113300	16765165	2850	2850	2850	2850	0
574	20250314	113200	16765165	2850	2850	2850	2850	0
575	20250314	113100	16765165	2850	2850	2850	2850	0
576	20250314	113000	16765165	2850	2850	2850	2850	34
577	20250314	112900	16668265	2875	2875	2875	2875	0
578	20250314	112800	16668265	2875	2875	2875	2875	0
579	20250314	112700	16668265	2875	2875	2875	2875	0
580	20250314	112600	16668265	2875	2875	2875	2875	0
581	20250314	112500	16668265	2875	2875	2875	2875	0
582	20250314	112400	16668265	2875	2875	2875	2875	0
583	20250314	112300	16668265	2875	2875	2875	2875	0
584	20250314	112200	16668265	2875	2875	2875	2875	1
585	20250314	112100	16665390	2875	2875	2875	2875	0
586	20250314	112000	16665390	2875	2875	2875	2875	0
587	20250314	111900	16665390	2875	2875	2875	2875	0
588	20250314	111800	16665390	2875	2875	2875	2875	0
589	20250314	111700	16665390	2875	2875	2875	2875	0
590	20250314	111600	16665390	2875	2875	2875	2875	0
591	20250314	111500	16665390	2875	2875	2875	2875	0
592	20250314	111400	16665390	2875	2875	2875	2875	0
593	20250314	111300	16665390	2875	2875	2875	2875	0
594	20250314	111200	16665390	2875	2870	2875	2870	25
595	20250314	111100	16593630	2850	2850	2850	2850	0
596	20250314	111000	16593630	2850	2850	2850	2850	0
597	20250314	110900	16593630	2850	2850	2850	2850	0
598	20250314	110800	16593630	2850	2850	2850	2850	0
599	20250314	110700	16593630	2850	2850	2850	2850	24
600	20250314	110600	16525230	2875	2875	2875	2875	0
601	20250314	110500	16525230	2875	2875	2875	2875	0
602	20250314	110400	16525230	2875	2875	2875	2875	1
603	20250314	110300	16522355	2875	2875	2875	2875	0
604	20250314	110200	16522355	2875	2875	2875	2875	0
605	20250314	110100	16522355	2875	2875	2875	2875	0
606	20250314	110000	16522355	2875	2875	2875	2875	0
607	20250314	105900	16522355	2875	2875	2875	2875	0
608	20250314	105800	16522355	2875	2875	2875	2875	0
609	20250314	105700	16522355	2875	2875	2875	2875	1
610	20250314	105600	16519480	2875	2875	2875	2875	0
611	20250314	105500	16519480	2875	2875	2875	2875	0
612	20250314	105400	16519480	2875	2875	2875	2875	0
613	20250314	105300	16519480	2875	2875	2875	2875	0
614	20250314	105200	16519480	2875	2875	2875	2875	0
615	20250314	105100	16519480	2875	2875	2875	2875	0
616	20250314	105000	16519480	2875	2875	2875	2875	0
617	20250314	104900	16519480	2875	2850	2875	2850	123
618	20250314	104800	16168685	2875	2875	2875	2875	0
619	20250314	104700	16168685	2875	2875	2875	2875	0
620	20250314	104600	16168685	2875	2875	2875	2875	0
621	20250314	104500	16168685	2875	2870	2875	2870	12
622	20250314	104400	16134240	2850	2865	2875	2850	529
623	20250314	104300	14624935	2845	2845	2845	2845	2
624	20250314	104200	14619245	2845	2865	2865	2845	3
625	20250314	104100	14610690	2865	2865	2865	2865	0
626	20250314	104000	14610690	2865	2865	2865	2865	0
627	20250314	103900	14610690	2865	2865	2865	2865	1
628	20250314	103800	14607825	2845	2845	2845	2845	0
629	20250314	103700	14607825	2845	2845	2845	2845	19
630	20250314	103600	14553770	2845	2845	2845	2845	0
631	20250314	103500	14553770	2845	2845	2845	2845	657
632	20250314	103400	12684605	2870	2855	2870	2850	448
633	20250314	103300	11407730	2880	2880	2880	2880	0
634	20250314	103200	11407730	2880	2880	2880	2880	0
635	20250314	103100	11407730	2880	2880	2880	2880	0
636	20250314	103000	11407730	2880	2880	2880	2880	0
637	20250314	102900	11407730	2880	2880	2880	2880	0
638	20250314	102800	11407730	2880	2880	2880	2880	0
639	20250314	102700	11407730	2880	2880	2880	2880	0
640	20250314	102600	11407730	2880	2880	2880	2880	0
641	20250314	102500	11407730	2880	2880	2880	2880	0
642	20250314	102400	11407730	2880	2880	2880	2880	0
643	20250314	102300	11407730	2880	2880	2880	2880	0
644	20250314	102200	11407730	2880	2880	2880	2880	0
645	20250314	102100	11407730	2880	2880	2880	2880	1
646	20250314	102000	11404850	2880	2880	2880	2880	0
647	20250314	101900	11404850	2880	2880	2880	2880	1
648	20250314	101800	11401970	2880	2880	2880	2880	0
649	20250314	101700	11401970	2880	2880	2880	2880	0
650	20250314	101600	11401970	2880	2880	2880	2880	0
651	20250314	101500	11401970	2880	2880	2880	2880	0
652	20250314	101400	11401970	2880	2880	2880	2880	0
653	20250314	101300	11401970	2880	2880	2880	2880	0
654	20250314	101200	11401970	2880	2880	2880	2880	0
655	20250314	101100	11401970	2880	2880	2880	2880	0
656	20250314	101000	11401970	2880	2860	2880	2860	67
657	20250314	100900	11209670	2860	2870	2880	2835	769
658	20250314	100800	9015685	2870	2855	2870	2855	447
659	20250314	100700	7738820	2855	2850	2855	2850	262
660	20250314	100600	6992070	2850	2845	2850	2845	1001
661	20250314	100500	4143770	2845	2845	2845	2845	1
662	20250314	100400	4140925	2840	2840	2840	2840	0
663	20250314	100300	4140925	2840	2840	2840	2840	0
664	20250314	100200	4140925	2840	2840	2840	2840	0
665	20250314	100100	4140925	2840	2840	2840	2840	0
666	20250314	100000	4140925	2840	2840	2840	2840	0
667	20250314	095900	4140925	2840	2840	2840	2840	0
668	20250314	095800	4140925	2840	2840	2840	2840	0
669	20250314	095700	4140925	2840	2840	2840	2840	1
670	20250314	095600	4138085	2845	2845	2845	2845	15
671	20250314	095500	4095410	2845	2845	2845	2845	0
672	20250314	095400	4095410	2845	2845	2845	2845	440
673	20250314	095300	2843610	2850	2850	2850	2850	0
674	20250314	095200	2843610	2850	2850	2850	2850	0
675	20250314	095100	2843610	2850	2850	2850	2850	0
676	20250314	095000	2843610	2850	2850	2850	2850	0
677	20250314	094900	2843610	2850	2850	2850	2850	2
678	20250314	094800	2837910	2850	2850	2850	2850	0
679	20250314	094700	2837910	2850	2850	2850	2850	0
680	20250314	094600	2837910	2850	2850	2850	2850	0
681	20250314	094500	2837910	2850	2850	2850	2850	0
682	20250314	094400	2837910	2850	2850	2850	2850	0
683	20250314	094300	2837910	2850	2850	2850	2850	1
684	20250314	094200	2835060	2850	2850	2850	2850	0
685	20250314	094100	2835060	2850	2850	2850	2850	0
686	20250314	094000	2835060	2850	2850	2850	2850	0
687	20250314	093900	2835060	2850	2850	2850	2850	0
688	20250314	093800	2835060	2850	2850	2850	2850	0
689	20250314	093700	2835060	2850	2850	2850	2850	0
690	20250314	093600	2835060	2850	2850	2850	2850	1
691	20250314	093500	2832210	2850	2850	2850	2850	0
692	20250314	093400	2832210	2850	2850	2850	2850	0
693	20250314	093300	2832210	2850	2850	2850	2850	0
694	20250314	093200	2832210	2850	2850	2850	2850	0
695	20250314	093100	2832210	2850	2850	2850	2850	0
696	20250314	093000	2832210	2850	2850	2850	2850	3
697	20250314	092900	2823660	2850	2850	2850	2850	2
698	20250314	092800	2817960	2835	2835	2835	2835	0
699	20250314	092700	2817960	2835	2850	2850	2835	260
700	20250314	092600	2078460	2840	2840	2840	2840	200
701	20250314	092500	1510460	2850	2850	2850	2850	0
702	20250314	092400	1510460	2850	2850	2850	2850	0
703	20250314	092300	1510460	2850	2850	2850	2850	0
704	20250314	092200	1510460	2850	2850	2850	2850	0
705	20250314	092100	1510460	2850	2850	2850	2850	0
706	20250314	092000	1510460	2850	2850	2850	2850	0
707	20250314	091900	1510460	2850	2850	2850	2850	2
708	20250314	091800	1504760	2840	2840	2840	2840	0
709	20250314	091700	1504760	2840	2840	2840	2840	64
710	20250314	091600	1323000	2850	2850	2850	2850	0
711	20250314	091500	1323000	2850	2850	2850	2850	1
712	20250314	091400	1320150	2840	2840	2840	2840	0
713	20250314	091300	1320150	2840	2840	2840	2840	0
714	20250314	091200	1320150	2840	2840	2840	2840	10
715	20250314	091100	1291750	2850	2850	2850	2850	0
716	20250314	091000	1291750	2850	2840	2850	2840	16
717	20250314	090900	1246290	2850	2850	2850	2850	0
718	20250314	090800	1246290	2850	2850	2850	2850	0
719	20250314	090700	1246290	2850	2850	2850	2850	1
720	20250314	090600	1243440	2850	2850	2850	2850	0
721	20250314	090500	1243440	2850	2850	2850	2850	1
722	20250314	090400	1240590	2850	2850	2850	2850	1
723	20250314	090300	1237740	2855	2850	2855	2850	32
724	20250314	090200	1146535	2845	2845	2845	2845	0
725	20250314	090100	1146535	2845	2845	2845	2845	0
726	20250314	090000	1146535	2845	2845	2845	2845	403