KissMeData/307180/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	211700	337923090	2935	2935	2935	2935	534
3	20250314	211600	337923090	2935	2935	2935	2935	0
4	20250314	211500	337923090	2935	2935	2935	2935	0
5	20250314	211400	337923090	2935	2935	2935	2935	0
6	20250314	211300	337923090	2935	2935	2935	2935	0
7	20250314	211200	337923090	2935	2935	2935	2935	0
8	20250314	211100	337923090	2935	2935	2935	2935	0
9	20250314	211000	337923090	2935	2935	2935	2935	0
10	20250314	210900	337923090	2935	2935	2935	2935	0
11	20250314	210800	337923090	2935	2935	2935	2935	0
12	20250314	210700	337923090	2935	2935	2935	2935	0
13	20250314	210600	337923090	2935	2935	2935	2935	0
14	20250314	210500	337923090	2935	2935	2935	2935	0
15	20250314	210400	337923090	2935	2935	2935	2935	0
16	20250314	210300	337923090	2935	2935	2935	2935	0
17	20250314	210200	337923090	2935	2935	2935	2935	0
18	20250314	210100	337923090	2935	2935	2935	2935	0
19	20250314	210000	337923090	2935	2935	2935	2935	0
20	20250314	205900	337923090	2935	2935	2935	2935	0
21	20250314	205800	337923090	2935	2935	2935	2935	0
22	20250314	205700	337923090	2935	2935	2935	2935	0
23	20250314	205600	337923090	2935	2935	2935	2935	0
24	20250314	205500	337923090	2935	2935	2935	2935	0
25	20250314	205400	337923090	2935	2935	2935	2935	0
26	20250314	205300	337923090	2935	2935	2935	2935	0
27	20250314	205200	337923090	2935	2935	2935	2935	0
28	20250314	205100	337923090	2935	2935	2935	2935	0
29	20250314	205000	337923090	2935	2935	2935	2935	0
30	20250314	204900	337923090	2935	2935	2935	2935	0
31	20250314	204800	337923090	2935	2935	2935	2935	0
32	20250314	204700	337923090	2935	2935	2935	2935	534
33	20250314	204600	337923090	2935	2935	2935	2935	0
34	20250314	204500	337923090	2935	2935	2935	2935	0
35	20250314	204400	337923090	2935	2935	2935	2935	0
36	20250314	204300	337923090	2935	2935	2935	2935	0
37	20250314	204200	337923090	2935	2935	2935	2935	0
38	20250314	204100	337923090	2935	2935	2935	2935	0
39	20250314	204000	337923090	2935	2935	2935	2935	0
40	20250314	203900	337923090	2935	2935	2935	2935	0
41	20250314	203800	337923090	2935	2935	2935	2935	0
42	20250314	203700	337923090	2935	2935	2935	2935	0
43	20250314	203600	337923090	2935	2935	2935	2935	0
44	20250314	203500	337923090	2935	2935	2935	2935	0
45	20250314	203400	337923090	2935	2935	2935	2935	0
46	20250314	203300	337923090	2935	2935	2935	2935	0
47	20250314	203200	337923090	2935	2935	2935	2935	0
48	20250314	203100	337923090	2935	2935	2935	2935	0
49	20250314	203000	337923090	2935	2935	2935	2935	0
50	20250314	202900	337923090	2935	2935	2935	2935	0
51	20250314	202800	337923090	2935	2935	2935	2935	0
52	20250314	202700	337923090	2935	2935	2935	2935	0
53	20250314	202600	337923090	2935	2935	2935	2935	0
54	20250314	202500	337923090	2935	2935	2935	2935	0
55	20250314	202400	337923090	2935	2935	2935	2935	0
56	20250314	202300	337923090	2935	2935	2935	2935	0
57	20250314	202200	337923090	2935	2935	2935	2935	0
58	20250314	202100	337923090	2935	2935	2935	2935	0
59	20250314	202000	337923090	2935	2935	2935	2935	0
60	20250314	201900	337923090	2935	2935	2935	2935	0
61	20250314	201800	337923090	2935	2935	2935	2935	0
62	20250314	201700	337923090	2935	2935	2935	2935	534
63	20250314	201600	337923090	2935	2935	2935	2935	0
64	20250314	201500	337923090	2935	2935	2935	2935	0
65	20250314	201400	337923090	2935	2935	2935	2935	0
66	20250314	201300	337923090	2935	2935	2935	2935	0
67	20250314	201200	337923090	2935	2935	2935	2935	0
68	20250314	201100	337923090	2935	2935	2935	2935	0
69	20250314	201000	337923090	2935	2935	2935	2935	0
70	20250314	200900	337923090	2935	2935	2935	2935	0
71	20250314	200800	337923090	2935	2935	2935	2935	0
72	20250314	200700	337923090	2935	2935	2935	2935	0
73	20250314	200600	337923090	2935	2935	2935	2935	0
74	20250314	200500	337923090	2935	2935	2935	2935	0
75	20250314	200400	337923090	2935	2935	2935	2935	0
76	20250314	200300	337923090	2935	2935	2935	2935	0
77	20250314	200200	337923090	2935	2935	2935	2935	0
78	20250314	200100	337923090	2935	2935	2935	2935	0
79	20250314	200000	337923090	2935	2935	2935	2935	0
80	20250314	195900	337923090	2935	2935	2935	2935	0
81	20250314	195800	337923090	2935	2935	2935	2935	0
82	20250314	195700	337923090	2935	2935	2935	2935	0
83	20250314	195600	337923090	2935	2935	2935	2935	0
84	20250314	195500	337923090	2935	2935	2935	2935	0
85	20250314	195400	337923090	2935	2935	2935	2935	0
86	20250314	195300	337923090	2935	2935	2935	2935	0
87	20250314	195200	337923090	2935	2935	2935	2935	0
88	20250314	195100	337923090	2935	2935	2935	2935	0
89	20250314	195000	337923090	2935	2935	2935	2935	0
90	20250314	194900	337923090	2935	2935	2935	2935	0
91	20250314	194800	337923090	2935	2935	2935	2935	0
92	20250314	194700	337923090	2935	2935	2935	2935	534
93	20250314	194600	337923090	2935	2935	2935	2935	0
94	20250314	194500	337923090	2935	2935	2935	2935	0
95	20250314	194400	337923090	2935	2935	2935	2935	0
96	20250314	194300	337923090	2935	2935	2935	2935	0
97	20250314	194200	337923090	2935	2935	2935	2935	0
98	20250314	194100	337923090	2935	2935	2935	2935	0
99	20250314	194000	337923090	2935	2935	2935	2935	0
100	20250314	193900	337923090	2935	2935	2935	2935	0
101	20250314	193800	337923090	2935	2935	2935	2935	0
102	20250314	193700	337923090	2935	2935	2935	2935	0
103	20250314	193600	337923090	2935	2935	2935	2935	0
104	20250314	193500	337923090	2935	2935	2935	2935	0
105	20250314	193400	337923090	2935	2935	2935	2935	0
106	20250314	193300	337923090	2935	2935	2935	2935	0
107	20250314	193200	337923090	2935	2935	2935	2935	0
108	20250314	193100	337923090	2935	2935	2935	2935	0
109	20250314	193000	337923090	2935	2935	2935	2935	0
110	20250314	192900	337923090	2935	2935	2935	2935	0
111	20250314	192800	337923090	2935	2935	2935	2935	0
112	20250314	192700	337923090	2935	2935	2935	2935	0
113	20250314	192600	337923090	2935	2935	2935	2935	0
114	20250314	192500	337923090	2935	2935	2935	2935	0
115	20250314	192400	337923090	2935	2935	2935	2935	0
116	20250314	192300	337923090	2935	2935	2935	2935	0
117	20250314	192200	337923090	2935	2935	2935	2935	0
118	20250314	192100	337923090	2935	2935	2935	2935	0
119	20250314	192000	337923090	2935	2935	2935	2935	0
120	20250314	191900	337923090	2935	2935	2935	2935	0
121	20250314	191800	337923090	2935	2935	2935	2935	0
122	20250314	191700	337923090	2935	2935	2935	2935	534
123	20250314	191600	337923090	2935	2935	2935	2935	0
124	20250314	191500	337923090	2935	2935	2935	2935	0
125	20250314	191400	337923090	2935	2935	2935	2935	0
126	20250314	191300	337923090	2935	2935	2935	2935	0
127	20250314	191200	337923090	2935	2935	2935	2935	0
128	20250314	191100	337923090	2935	2935	2935	2935	0
129	20250314	191000	337923090	2935	2935	2935	2935	0
130	20250314	190900	337923090	2935	2935	2935	2935	0
131	20250314	190800	337923090	2935	2935	2935	2935	0
132	20250314	190700	337923090	2935	2935	2935	2935	0
133	20250314	190600	337923090	2935	2935	2935	2935	0
134	20250314	190500	337923090	2935	2935	2935	2935	0
135	20250314	190400	337923090	2935	2935	2935	2935	0
136	20250314	190300	337923090	2935	2935	2935	2935	0
137	20250314	190200	337923090	2935	2935	2935	2935	0
138	20250314	190100	337923090	2935	2935	2935	2935	0
139	20250314	190000	337923090	2935	2935	2935	2935	0
140	20250314	185900	337923090	2935	2935	2935	2935	0
141	20250314	185800	337923090	2935	2935	2935	2935	0
142	20250314	185700	337923090	2935	2935	2935	2935	0
143	20250314	185600	337923090	2935	2935	2935	2935	0
144	20250314	185500	337923090	2935	2935	2935	2935	0
145	20250314	185400	337923090	2935	2935	2935	2935	0
146	20250314	185300	337923090	2935	2935	2935	2935	0
147	20250314	185200	337923090	2935	2935	2935	2935	0
148	20250314	185100	337923090	2935	2935	2935	2935	0
149	20250314	185000	337923090	2935	2935	2935	2935	0
150	20250314	184900	337923090	2935	2935	2935	2935	0
151	20250314	184800	337923090	2935	2935	2935	2935	0
152	20250314	184700	337923090	2935	2935	2935	2935	534
153	20250314	184600	337923090	2935	2935	2935	2935	0
154	20250314	184500	337923090	2935	2935	2935	2935	0
155	20250314	184400	337923090	2935	2935	2935	2935	0
156	20250314	184300	337923090	2935	2935	2935	2935	0
157	20250314	184200	337923090	2935	2935	2935	2935	0
158	20250314	184100	337923090	2935	2935	2935	2935	0
159	20250314	184000	337923090	2935	2935	2935	2935	0
160	20250314	183900	337923090	2935	2935	2935	2935	0
161	20250314	183800	337923090	2935	2935	2935	2935	0
162	20250314	183700	337923090	2935	2935	2935	2935	0
163	20250314	183600	337923090	2935	2935	2935	2935	0
164	20250314	183500	337923090	2935	2935	2935	2935	0
165	20250314	183400	337923090	2935	2935	2935	2935	0
166	20250314	183300	337923090	2935	2935	2935	2935	0
167	20250314	183200	337923090	2935	2935	2935	2935	0
168	20250314	183100	337923090	2935	2935	2935	2935	0
169	20250314	183000	337923090	2935	2935	2935	2935	0
170	20250314	182900	337923090	2935	2935	2935	2935	0
171	20250314	182800	337923090	2935	2935	2935	2935	0
172	20250314	182700	337923090	2935	2935	2935	2935	0
173	20250314	182600	337923090	2935	2935	2935	2935	0
174	20250314	182500	337923090	2935	2935	2935	2935	0
175	20250314	182400	337923090	2935	2935	2935	2935	0
176	20250314	182300	337923090	2935	2935	2935	2935	0
177	20250314	182200	337923090	2935	2935	2935	2935	0
178	20250314	182100	337923090	2935	2935	2935	2935	0
179	20250314	182000	337923090	2935	2935	2935	2935	0
180	20250314	181900	337923090	2935	2935	2935	2935	0
181	20250314	181800	337923090	2935	2935	2935	2935	0
182	20250314	181700	337923090	2935	2935	2935	2935	534
183	20250314	181600	337923090	2935	2935	2935	2935	0
184	20250314	181500	337923090	2935	2935	2935	2935	0
185	20250314	181400	337923090	2935	2935	2935	2935	0
186	20250314	181300	337923090	2935	2935	2935	2935	0
187	20250314	181200	337923090	2935	2935	2935	2935	0
188	20250314	181100	337923090	2935	2935	2935	2935	0
189	20250314	181000	337923090	2935	2935	2935	2935	0
190	20250314	180900	337923090	2935	2935	2935	2935	0
191	20250314	180800	337923090	2935	2935	2935	2935	0
192	20250314	180700	337923090	2935	2935	2935	2935	0
193	20250314	180600	337923090	2935	2935	2935	2935	0
194	20250314	180500	337923090	2935	2935	2935	2935	0
195	20250314	180400	337923090	2935	2935	2935	2935	0
196	20250314	180300	337923090	2935	2935	2935	2935	0
197	20250314	180200	337923090	2935	2935	2935	2935	0
198	20250314	180100	337923090	2935	2935	2935	2935	0
199	20250314	180000	337923090	2935	2935	2935	2935	0
200	20250314	175900	337923090	2935	2935	2935	2935	0
201	20250314	175800	337923090	2935	2935	2935	2935	0
202	20250314	175700	337923090	2935	2935	2935	2935	0
203	20250314	175600	337923090	2935	2935	2935	2935	0
204	20250314	175500	337923090	2935	2935	2935	2935	0
205	20250314	175400	337923090	2935	2935	2935	2935	0
206	20250314	175300	337923090	2935	2935	2935	2935	0
207	20250314	175200	337923090	2935	2935	2935	2935	0
208	20250314	175100	337923090	2935	2935	2935	2935	0
209	20250314	175000	337923090	2935	2935	2935	2935	0
210	20250314	174900	337923090	2935	2935	2935	2935	0
211	20250314	174800	337923090	2935	2935	2935	2935	0
212	20250314	174700	337923090	2935	2935	2935	2935	534
213	20250314	174600	337923090	2935	2935	2935	2935	0
214	20250314	174500	337923090	2935	2935	2935	2935	0
215	20250314	174400	337923090	2935	2935	2935	2935	0
216	20250314	174300	337923090	2935	2935	2935	2935	0
217	20250314	174200	337923090	2935	2935	2935	2935	0
218	20250314	174100	337923090	2935	2935	2935	2935	0
219	20250314	174000	337923090	2935	2935	2935	2935	0
220	20250314	173900	337923090	2935	2935	2935	2935	0
221	20250314	173800	337923090	2935	2935	2935	2935	0
222	20250314	173700	337923090	2935	2935	2935	2935	0
223	20250314	173600	337923090	2935	2935	2935	2935	0
224	20250314	173500	337923090	2935	2935	2935	2935	0
225	20250314	173400	337923090	2935	2935	2935	2935	0
226	20250314	173300	337923090	2935	2935	2935	2935	0
227	20250314	173200	337923090	2935	2935	2935	2935	0
228	20250314	173100	337923090	2935	2935	2935	2935	0
229	20250314	173000	337923090	2935	2935	2935	2935	0
230	20250314	172900	337923090	2935	2935	2935	2935	0
231	20250314	172800	337923090	2935	2935	2935	2935	0
232	20250314	172700	337923090	2935	2935	2935	2935	0
233	20250314	172600	337923090	2935	2935	2935	2935	0
234	20250314	172500	337923090	2935	2935	2935	2935	0
235	20250314	172400	337923090	2935	2935	2935	2935	0
236	20250314	172300	337923090	2935	2935	2935	2935	0
237	20250314	172200	337923090	2935	2935	2935	2935	0
238	20250314	172100	337923090	2935	2935	2935	2935	0
239	20250314	172000	337923090	2935	2935	2935	2935	0
240	20250314	171900	337923090	2935	2935	2935	2935	0
241	20250314	171800	337923090	2935	2935	2935	2935	0
242	20250314	171700	337923090	2935	2935	2935	2935	534
243	20250314	171600	337923090	2935	2935	2935	2935	0
244	20250314	171500	337923090	2935	2935	2935	2935	0
245	20250314	171400	337923090	2935	2935	2935	2935	0
246	20250314	171300	337923090	2935	2935	2935	2935	0
247	20250314	171200	337923090	2935	2935	2935	2935	0
248	20250314	171100	337923090	2935	2935	2935	2935	0
249	20250314	171000	337923090	2935	2935	2935	2935	0
250	20250314	170900	337923090	2935	2935	2935	2935	0
251	20250314	170800	337923090	2935	2935	2935	2935	0
252	20250314	170700	337923090	2935	2935	2935	2935	0
253	20250314	170600	337923090	2935	2935	2935	2935	0
254	20250314	170500	337923090	2935	2935	2935	2935	0
255	20250314	170400	337923090	2935	2935	2935	2935	0
256	20250314	170300	337923090	2935	2935	2935	2935	0
257	20250314	170200	337923090	2935	2935	2935	2935	0
258	20250314	170100	337923090	2935	2935	2935	2935	0
259	20250314	170000	337923090	2935	2935	2935	2935	0
260	20250314	165900	337923090	2935	2935	2935	2935	0
261	20250314	165800	337923090	2935	2935	2935	2935	0
262	20250314	165700	337923090	2935	2935	2935	2935	0
263	20250314	165600	337923090	2935	2935	2935	2935	0
264	20250314	165500	337923090	2935	2935	2935	2935	0
265	20250314	165400	337923090	2935	2935	2935	2935	0
266	20250314	165300	337923090	2935	2935	2935	2935	0
267	20250314	165200	337923090	2935	2935	2935	2935	0
268	20250314	165100	337923090	2935	2935	2935	2935	0
269	20250314	165000	337923090	2935	2935	2935	2935	0
270	20250314	164900	337923090	2935	2935	2935	2935	0
271	20250314	164800	337923090	2935	2935	2935	2935	0
272	20250314	164700	337923090	2935	2935	2935	2935	534
273	20250314	164600	337923090	2935	2935	2935	2935	0
274	20250314	164500	337923090	2935	2935	2935	2935	0
275	20250314	164400	337923090	2935	2935	2935	2935	0
276	20250314	164300	337923090	2935	2935	2935	2935	0
277	20250314	164200	337923090	2935	2935	2935	2935	0
278	20250314	164100	337923090	2935	2935	2935	2935	0
279	20250314	164000	337923090	2935	2935	2935	2935	0
280	20250314	163900	337923090	2935	2935	2935	2935	0
281	20250314	163800	337923090	2935	2935	2935	2935	0
282	20250314	163700	337923090	2935	2935	2935	2935	0
283	20250314	163600	337923090	2935	2935	2935	2935	0
284	20250314	163500	337923090	2935	2935	2935	2935	0
285	20250314	163400	337923090	2935	2935	2935	2935	0
286	20250314	163300	337923090	2935	2935	2935	2935	0
287	20250314	163200	337923090	2935	2935	2935	2935	0
288	20250314	163100	337923090	2935	2935	2935	2935	0
289	20250314	163000	337923090	2935	2935	2935	2935	0
290	20250314	162900	337923090	2935	2935	2935	2935	0
291	20250314	162800	337923090	2935	2935	2935	2935	0
292	20250314	162700	337923090	2935	2935	2935	2935	0
293	20250314	162600	337923090	2935	2935	2935	2935	0
294	20250314	162500	337923090	2935	2935	2935	2935	0
295	20250314	162400	337923090	2935	2935	2935	2935	0
296	20250314	162300	337923090	2935	2935	2935	2935	0
297	20250314	162200	337923090	2935	2935	2935	2935	0
298	20250314	162100	337923090	2935	2935	2935	2935	0
299	20250314	162000	337923090	2935	2935	2935	2935	0
300	20250314	161900	337923090	2935	2935	2935	2935	0
301	20250314	161800	337923090	2935	2935	2935	2935	0
302	20250314	161700	337923090	2935	2935	2935	2935	534
303	20250314	161600	337923090	2935	2935	2935	2935	0
304	20250314	161500	337923090	2935	2935	2935	2935	0
305	20250314	161400	337923090	2935	2935	2935	2935	0
306	20250314	161300	337923090	2935	2935	2935	2935	0
307	20250314	161200	337923090	2935	2935	2935	2935	0
308	20250314	161100	337923090	2935	2935	2935	2935	0
309	20250314	161000	337923090	2935	2935	2935	2935	0
310	20250314	160900	337923090	2935	2935	2935	2935	0
311	20250314	160800	337923090	2935	2935	2935	2935	0
312	20250314	160700	337923090	2935	2935	2935	2935	0
313	20250314	160600	337923090	2935	2935	2935	2935	0
314	20250314	160500	337923090	2935	2935	2935	2935	0
315	20250314	160400	337923090	2935	2935	2935	2935	0
316	20250314	160300	337923090	2935	2935	2935	2935	0
317	20250314	160200	337923090	2935	2935	2935	2935	0
318	20250314	160100	337923090	2935	2935	2935	2935	0
319	20250314	160000	337923090	2935	2935	2935	2935	0
320	20250314	155900	337923090	2935	2935	2935	2935	0
321	20250314	155800	337923090	2935	2935	2935	2935	0
322	20250314	155700	337923090	2935	2935	2935	2935	0
323	20250314	155600	337923090	2935	2935	2935	2935	0
324	20250314	155500	337923090	2935	2935	2935	2935	0
325	20250314	155400	337923090	2935	2935	2935	2935	0
326	20250314	155300	337923090	2935	2935	2935	2935	0
327	20250314	155200	337923090	2935	2935	2935	2935	0
328	20250314	155100	337923090	2935	2935	2935	2935	0
329	20250314	155000	337923090	2935	2935	2935	2935	0
330	20250314	154900	337923090	2935	2935	2935	2935	0
331	20250314	154800	337923090	2935	2935	2935	2935	0
332	20250314	154700	337923090	2935	2935	2935	2935	534
333	20250314	154600	337923090	2935	2935	2935	2935	0
334	20250314	154500	337923090	2935	2935	2935	2935	0
335	20250314	154400	337923090	2935	2935	2935	2935	0
336	20250314	154300	337923090	2935	2935	2935	2935	0
337	20250314	154200	337923090	2935	2935	2935	2935	0
338	20250314	154100	337923090	2935	2935	2935	2935	0
339	20250314	154000	337923090	2935	2935	2935	2935	0
340	20250314	153900	337923090	2935	2935	2935	2935	0
341	20250314	153800	337923090	2935	2935	2935	2935	0
342	20250314	153700	337923090	2935	2935	2935	2935	0
343	20250314	153600	337923090	2935	2935	2935	2935	0
344	20250314	153500	337923090	2935	2935	2935	2935	0
345	20250314	153400	337923090	2935	2935	2935	2935	0
346	20250314	153300	337923090	2935	2935	2935	2935	0
347	20250314	153200	337923090	2935	2935	2935	2935	0
348	20250314	153100	337923090	2935	2935	2935	2935	0
349	20250314	153000	337923090	2935	2935	2935	2935	534
350	20250314	152900	336355800	2935	2935	2935	2935	0
351	20250314	152800	336355800	2935	2935	2935	2935	0
352	20250314	152700	336355800	2935	2935	2935	2935	0
353	20250314	152600	336355800	2935	2935	2935	2935	0
354	20250314	152500	336355800	2935	2935	2935	2935	0
355	20250314	152400	336355800	2935	2935	2935	2935	0
356	20250314	152300	336355800	2935	2935	2935	2935	0
357	20250314	152200	336355800	2935	2935	2935	2935	0
358	20250314	152100	336355800	2935	2935	2935	2935	0
359	20250314	152000	336355800	2935	2935	2935	2935	0
360	20250314	151900	336355800	2935	2925	2935	2925	191
361	20250314	151800	335796845	2940	2940	2940	2940	0
362	20250314	151700	335796845	2940	2940	2940	2940	0
363	20250314	151600	335796845	2940	2940	2940	2940	1
364	20250314	151500	335793905	2935	2920	2935	2920	1591
365	20250314	151400	331143085	2935	2930	2935	2925	7
366	20250314	151300	331122570	2935	2935	2935	2935	1
367	20250314	151200	331119635	2935	2930	2935	2925	3217
368	20250314	151100	321699005	2930	2930	2930	2930	7
369	20250314	151000	321678495	2930	2930	2930	2930	12
370	20250314	150900	321643335	2930	2930	2930	2930	0
371	20250314	150800	321643335	2930	2930	2930	2930	0
372	20250314	150700	321643335	2930	2930	2930	2930	0
373	20250314	150600	321643335	2930	2930	2930	2930	0
374	20250314	150500	321643335	2930	2930	2930	2930	0
375	20250314	150400	321643335	2930	2930	2935	2930	590
376	20250314	150300	319914385	2930	2930	2930	2930	204
377	20250314	150200	319316665	2930	2930	2930	2930	70
378	20250314	150100	319111565	2930	2930	2930	2930	0
379	20250314	150000	319111565	2930	2930	2930	2930	38
380	20250314	145900	319000225	2935	2940	2940	2930	720
381	20250314	145800	316888055	2945	2945	2945	2945	0
382	20250314	145700	316888055	2945	2945	2945	2945	0
383	20250314	145600	316888055	2945	2945	2945	2945	1
384	20250314	145500	316885110	2950	2950	2950	2950	0
385	20250314	145400	316885110	2950	2950	2950	2950	0
386	20250314	145300	316885110	2950	2945	2950	2945	2
387	20250314	145200	316879215	2935	2935	2935	2935	0
388	20250314	145100	316879215	2935	2935	2935	2935	0
389	20250314	145000	316879215	2935	2935	2935	2935	1000
390	20250314	144900	313944215	2935	2935	2935	2935	410
391	20250314	144800	312740865	2950	2950	2950	2950	0
392	20250314	144700	312740865	2950	2950	2950	2950	0
393	20250314	144600	312740865	2950	2945	2950	2945	2
394	20250314	144500	312734970	2945	2940	2945	2940	111
395	20250314	144400	312408525	2945	2945	2945	2945	103
396	20250314	144300	312105190	2945	2945	2945	2945	0
397	20250314	144200	312105190	2945	2945	2945	2945	0
398	20250314	144100	312105190	2945	2945	2945	2945	0
399	20250314	144000	312105190	2945	2945	2945	2945	0
400	20250314	143900	312105190	2945	2945	2945	2945	0
401	20250314	143800	312105190	2945	2945	2945	2945	0
402	20250314	143700	312105190	2945	2945	2945	2945	0
403	20250314	143600	312105190	2945	2945	2945	2945	0
404	20250314	143500	312105190	2945	2940	2945	2940	539
405	20250314	143400	310520335	2945	2945	2945	2945	1
406	20250314	143300	310517390	2935	2940	2940	2935	50
407	20250314	143200	310370440	2940	2940	2940	2940	0
408	20250314	143100	310370440	2940	2940	2940	2940	0
409	20250314	143000	310370440	2940	2940	2940	2940	0
410	20250314	142900	310370440	2940	2940	2940	2940	140
411	20250314	142800	309958840	2940	2940	2940	2940	10
412	20250314	142700	309929440	2940	2940	2940	2940	339
413	20250314	142600	308932780	2940	2940	2940	2940	16
414	20250314	142500	308885740	2940	2940	2940	2940	0
415	20250314	142400	308885740	2940	2940	2940	2940	0
416	20250314	142300	308885740	2940	2940	2940	2940	0
417	20250314	142200	308885740	2940	2940	2940	2940	10
418	20250314	142100	308856340	2940	2940	2940	2940	110
419	20250314	142000	308532940	2940	2940	2940	2940	0
420	20250314	141900	308532940	2940	2940	2940	2940	564
421	20250314	141800	306874780	2945	2945	2945	2945	0
422	20250314	141700	306874780	2945	2945	2945	2945	0
423	20250314	141600	306874780	2945	2945	2945	2945	0
424	20250314	141500	306874780	2945	2935	2945	2935	89
425	20250314	141400	306613120	2935	2935	2935	2935	7
426	20250314	141300	306592575	2940	2940	2940	2940	0
427	20250314	141200	306592575	2940	2930	2940	2930	32
428	20250314	141100	306498505	2920	2920	2920	2920	0
429	20250314	141000	306498505	2920	2925	2925	2915	1050
430	20250314	140900	303429195	2925	2925	2925	2925	16
431	20250314	140800	303382395	2925	2925	2925	2925	0
432	20250314	140700	303382395	2925	2925	2925	2925	0
433	20250314	140600	303382395	2925	2925	2925	2925	0
434	20250314	140500	303382395	2925	2925	2925	2925	0
435	20250314	140400	303382395	2925	2925	2925	2925	0
436	20250314	140300	303382395	2925	2935	2935	2920	387
437	20250314	140200	302249255	2945	2945	2945	2945	339
438	20250314	140100	301250900	2945	2940	2945	2940	380
439	20250314	140000	300133625	2940	2940	2940	2940	0
440	20250314	135900	300133625	2940	2940	2940	2940	0
441	20250314	135800	300133625	2940	2940	2940	2940	0
442	20250314	135700	300133625	2940	2940	2940	2940	0
443	20250314	135600	300133625	2940	2940	2940	2940	0
444	20250314	135500	300133625	2940	2940	2940	2940	0
445	20250314	135400	300133625	2940	2940	2940	2940	2
446	20250314	135300	300127745	2940	2940	2940	2940	0
447	20250314	135200	300127745	2940	2940	2940	2940	4
448	20250314	135100	300115985	2940	2940	2940	2940	2
449	20250314	135000	300110105	2940	2940	2940	2940	12
450	20250314	134900	300074825	2940	2940	2940	2940	0
451	20250314	134800	300074825	2940	2940	2940	2940	0
452	20250314	134700	300074825	2940	2940	2940	2940	21
453	20250314	134600	300013085	2935	2935	2935	2935	141
454	20250314	134500	299599250	2955	2955	2955	2955	0
455	20250314	134400	299599250	2955	2955	2955	2955	0
456	20250314	134300	299599250	2955	2955	2955	2955	1
457	20250314	134200	299596295	2935	2940	2940	2910	3596
458	20250314	134100	289066990	2940	2940	2940	2940	0
459	20250314	134000	289066990	2940	2945	2945	2940	187
460	20250314	133900	288516505	2940	2940	2940	2940	5
461	20250314	133800	288501805	2940	2940	2940	2940	40
462	20250314	133700	288384205	2940	2940	2940	2940	2
463	20250314	133600	288378325	2950	2950	2950	2950	26
464	20250314	133500	288301625	2955	2955	2955	2955	0
465	20250314	133400	288301625	2955	2955	2955	2955	0
466	20250314	133300	288301625	2955	2960	2960	2955	790
467	20250314	133200	285967170	2970	2960	2970	2960	101
468	20250314	133100	285668200	2960	2960	2960	2960	0
469	20250314	133000	285668200	2960	2960	2960	2960	180
470	20250314	132900	285135400	2970	2965	2970	2965	2
471	20250314	132800	285129465	2965	2965	2965	2965	1
472	20250314	132700	285126500	2965	2965	2965	2965	0
473	20250314	132600	285126500	2965	2965	2965	2965	1
474	20250314	132500	285123535	2965	2965	2965	2955	116
475	20250314	132400	284780735	2960	2960	2960	2960	0
476	20250314	132300	284780735	2960	2960	2960	2960	0
477	20250314	132200	284780735	2960	2960	2960	2960	107
478	20250314	132100	284464015	2960	2965	2970	2960	506
479	20250314	132000	282966230	2965	2970	2975	2965	3
480	20250314	131900	282957320	2965	2965	2965	2960	3259
481	20250314	131800	273294690	2960	2960	2960	2960	21
482	20250314	131700	273232530	2965	2965	2965	2965	0
483	20250314	131600	273232530	2965	2965	2965	2960	117
484	20250314	131500	272885845	2965	2965	2965	2965	1
485	20250314	131400	272882880	2950	2950	2950	2950	10
486	20250314	131300	272853380	2965	2950	2965	2950	759
487	20250314	131200	270604480	2945	2945	2945	2945	57
488	20250314	131100	270436615	2945	2945	2945	2945	542
489	20250314	131000	268840425	2945	2945	2945	2945	0
490	20250314	130900	268840425	2945	2945	2945	2945	0
491	20250314	130800	268840425	2945	2945	2945	2945	0
492	20250314	130700	268840425	2945	2945	2945	2945	0
493	20250314	130600	268840425	2945	2945	2945	2945	0
494	20250314	130500	268840425	2945	2945	2945	2945	10
495	20250314	130400	268810975	2940	2940	2940	2940	0
496	20250314	130300	268810975	2940	2940	2940	2940	0
497	20250314	130200	268810975	2940	2940	2940	2940	0
498	20250314	130100	268810975	2940	2940	2940	2940	0
499	20250314	130000	268810975	2940	2940	2940	2940	60
500	20250314	125900	268634575	2945	2945	2945	2945	0
501	20250314	125800	268634575	2945	2945	2945	2945	80
502	20250314	125700	268398975	2950	2950	2950	2950	0
503	20250314	125600	268398975	2950	2950	2950	2950	0
504	20250314	125500	268398975	2950	2950	2950	2950	50
505	20250314	125400	268251475	2950	2950	2950	2950	223
506	20250314	125300	267593625	2950	2950	2950	2950	7
507	20250314	125200	267572975	2950	2950	2950	2950	61
508	20250314	125100	267393025	2945	2945	2945	2945	1
509	20250314	125000	267390080	2950	2950	2950	2950	1
510	20250314	124900	267387130	2945	2945	2945	2945	0
511	20250314	124800	267387130	2945	2945	2945	2945	30
512	20250314	124700	267298780	2940	2940	2940	2940	0
513	20250314	124600	267298780	2940	2940	2940	2940	0
514	20250314	124500	267298780	2940	2940	2940	2940	0
515	20250314	124400	267298780	2940	2940	2940	2940	0
516	20250314	124300	267298780	2940	2940	2940	2940	0
517	20250314	124200	267298780	2940	2935	2940	2935	9
518	20250314	124100	267272335	2935	2935	2935	2935	6
519	20250314	124000	267254725	2940	2940	2940	2940	23
520	20250314	123900	267187105	2935	2935	2935	2935	0
521	20250314	123800	267187105	2935	2930	2935	2930	922
522	20250314	123700	264483145	2930	2930	2930	2930	32
523	20250314	123600	264389385	2935	2935	2935	2935	500
524	20250314	123500	262921885	2935	2935	2935	2935	0
525	20250314	123400	262921885	2935	2935	2935	2935	0
526	20250314	123300	262921885	2935	2935	2935	2935	0
527	20250314	123200	262921885	2935	2935	2935	2935	0
528	20250314	123100	262921885	2935	2935	2935	2935	3582
529	20250314	123000	252408715	2940	2940	2940	2940	205
530	20250314	122900	251806015	2935	2935	2935	2935	531
531	20250314	122800	250247530	2940	2940	2940	2940	1
532	20250314	122700	250244590	2935	2935	2935	2935	500
533	20250314	122600	248777090	2945	2935	2945	2935	73
534	20250314	122500	248562825	2945	2945	2945	2945	240
535	20250314	122400	247856025	2960	2960	2960	2960	0
536	20250314	122300	247856025	2960	2960	2960	2960	0
537	20250314	122200	247856025	2960	2960	2960	2960	0
538	20250314	122100	247856025	2960	2960	2960	2960	0
539	20250314	122000	247856025	2960	2935	2960	2935	6
540	20250314	121900	247838380	2945	2945	2945	2945	0
541	20250314	121800	247838380	2945	2945	2945	2945	0
542	20250314	121700	247838380	2945	2945	2945	2945	0
543	20250314	121600	247838380	2945	2945	2945	2945	0
544	20250314	121500	247838380	2945	2945	2945	2945	49
545	20250314	121400	247694075	2945	2945	2945	2945	0
546	20250314	121300	247694075	2945	2945	2945	2945	1
547	20250314	121200	247691130	2945	2945	2945	2945	0
548	20250314	121100	247691130	2945	2945	2945	2945	0
549	20250314	121000	247691130	2945	2955	2955	2945	1246
550	20250314	120900	244015145	2980	2980	2980	2980	0
551	20250314	120800	244015145	2980	2980	2980	2980	0
552	20250314	120700	244015145	2980	2980	2980	2980	0
553	20250314	120600	244015145	2980	2980	2980	2980	0
554	20250314	120500	244015145	2980	2980	2980	2980	0
555	20250314	120400	244015145	2980	2980	2980	2980	0
556	20250314	120300	244015145	2980	2980	2980	2980	0
557	20250314	120200	244015145	2980	2965	2980	2965	2
558	20250314	120100	244009200	2965	2960	2965	2960	30
559	20250314	120000	243920300	2965	2965	2965	2965	0
560	20250314	115900	243920300	2965	2965	2965	2965	0
561	20250314	115800	243920300	2965	2965	2965	2965	0
562	20250314	115700	243920300	2965	2965	2965	2965	1
563	20250314	115600	243917335	2960	2960	2960	2960	0
564	20250314	115500	243917335	2960	2960	2960	2960	0
565	20250314	115400	243917335	2960	2960	2960	2960	0
566	20250314	115300	243917335	2960	2960	2960	2960	1
567	20250314	115200	243914375	2950	2965	2965	2950	791
568	20250314	115100	241577710	2960	2960	2960	2960	0
569	20250314	115000	241577710	2960	2960	2960	2960	0
570	20250314	114900	241577710	2960	2960	2960	2960	0
571	20250314	114800	241577710	2960	2960	2960	2960	0
572	20250314	114700	241577710	2960	2960	2960	2960	49
573	20250314	114600	241432670	2960	2960	2960	2960	0
574	20250314	114500	241432670	2960	2960	2960	2960	0
575	20250314	114400	241432670	2960	2960	2960	2960	53
576	20250314	114300	241275790	2960	2960	2960	2960	80
577	20250314	114200	241038990	2960	2960	2960	2960	20
578	20250314	114100	240979790	2965	2965	2965	2965	0
579	20250314	114000	240979790	2965	2965	2965	2965	0
580	20250314	113900	240979790	2965	2965	2965	2965	0
581	20250314	113800	240979790	2965	2965	2965	2965	0
582	20250314	113700	240979790	2965	2960	2965	2960	39
583	20250314	113600	240864250	2960	2960	2960	2960	0
584	20250314	113500	240864250	2960	2960	2960	2960	0
585	20250314	113400	240864250	2960	2960	2960	2960	200
586	20250314	113300	240272250	2970	2970	2970	2970	0
587	20250314	113200	240272250	2970	2970	2970	2970	0
588	20250314	113100	240272250	2970	2970	2970	2970	0
589	20250314	113000	240272250	2970	2970	2970	2970	0
590	20250314	112900	240272250	2970	2970	2970	2970	0
591	20250314	112800	240272250	2970	2965	2970	2965	2
592	20250314	112700	240266315	2965	2965	2965	2965	0
593	20250314	112600	240266315	2965	2965	2965	2965	43
594	20250314	112500	240138820	2965	2960	2985	2960	1174
595	20250314	112400	236645870	2970	2960	2970	2960	2
596	20250314	112300	236639940	2950	2945	2970	2935	540
597	20250314	112200	235053880	2945	2945	2945	2945	0
598	20250314	112100	235053880	2945	2945	2945	2945	0
599	20250314	112000	235053880	2945	2945	2945	2945	0
600	20250314	111900	235053880	2945	2945	2945	2945	0
601	20250314	111800	235053880	2945	2945	2945	2945	0
602	20250314	111700	235053880	2945	2945	2945	2945	0
603	20250314	111600	235053880	2945	2945	2945	2945	156
604	20250314	111500	234594460	2945	2945	2945	2945	0
605	20250314	111400	234594460	2945	2945	2945	2945	100
606	20250314	111300	234299960	2940	2940	2940	2940	0
607	20250314	111200	234299960	2940	2940	2940	2940	0
608	20250314	111100	234299960	2940	2940	2940	2940	0
609	20250314	111000	234299960	2940	2940	2940	2940	1
610	20250314	110900	234297020	2940	2930	2940	2930	301
611	20250314	110800	233412090	2930	2930	2930	2920	660
612	20250314	110700	231478790	2930	2930	2930	2930	202
613	20250314	110600	230886930	2930	2930	2930	2930	1
614	20250314	110500	230884000	2930	2935	2935	2925	1724
615	20250314	110400	225836605	2960	2960	2960	2960	0
616	20250314	110300	225836605	2960	2940	2960	2940	2
617	20250314	110200	225830705	2930	2935	2935	2930	11
618	20250314	110100	225798430	2935	2935	2935	2935	1
619	20250314	110000	225795495	2935	2935	2935	2935	683
620	20250314	105900	223790890	2915	2940	2940	2915	5082
621	20250314	105800	208933075	2940	2940	2940	2940	2
622	20250314	105700	208927195	2940	2940	2940	2940	49
623	20250314	105600	208783135	2950	2950	2950	2950	0
624	20250314	105500	208783135	2950	2950	2950	2950	1
625	20250314	105400	208780185	2950	2945	2950	2945	138
626	20250314	105300	208373770	2945	2950	2950	2945	138
627	20250314	105200	207967355	2945	2945	2945	2945	0
628	20250314	105100	207967355	2945	2945	2945	2945	1
629	20250314	105000	207964410	2935	2935	2935	2935	0
630	20250314	104900	207964410	2935	2945	2945	2935	1307
631	20250314	104800	204115305	2945	2945	2945	2945	98
632	20250314	104700	203826695	2940	2940	2940	2940	748
633	20250314	104600	201627575	2945	2945	2945	2945	5
634	20250314	104500	201612850	2945	2950	2950	2945	2912
635	20250314	104400	193032710	2970	2975	2975	2950	704
636	20250314	104300	190952480	2955	2950	2955	2950	774
637	20250314	104200	188668370	2945	2945	2945	2945	241
638	20250314	104100	187958625	2945	2945	2945	2945	0
639	20250314	104000	187958625	2945	2945	2945	2945	50
640	20250314	103900	187811375	2945	2945	2945	2945	0
641	20250314	103800	187811375	2945	2945	2945	2945	1
642	20250314	103700	187808430	2940	2940	2940	2940	0
643	20250314	103600	187808430	2940	2940	2940	2940	5
644	20250314	103500	187793730	2940	2940	2940	2940	1000
645	20250314	103400	184853730	2940	2945	2945	2940	903
646	20250314	103300	182194435	2945	2945	2945	2945	20
647	20250314	103200	182135535	2955	2955	2955	2955	0
648	20250314	103100	182135535	2955	2955	2955	2955	0
649	20250314	103000	182135535	2955	2955	2955	2955	1
650	20250314	102900	182132580	2955	2955	2955	2955	0
651	20250314	102800	182132580	2955	2955	2955	2955	0
652	20250314	102700	182132580	2955	2955	2955	2955	0
653	20250314	102600	182132580	2955	2955	2955	2955	0
654	20250314	102500	182132580	2955	2960	2960	2950	4440
655	20250314	102400	169030795	2970	2970	2970	2970	300
656	20250314	102300	168139795	2980	2965	2980	2965	2
657	20250314	102200	168133850	2960	2970	2970	2960	53
658	20250314	102100	167976960	2980	2965	2980	2965	10
659	20250314	102000	167947290	2980	2960	2980	2960	6
660	20250314	101900	167929495	2960	2960	2960	2960	0
661	20250314	101800	167929495	2960	2970	2980	2960	502
662	20250314	101700	166443545	2960	2960	2960	2960	600
663	20250314	101600	164667545	2980	2980	2980	2980	0
664	20250314	101500	164667545	2980	2960	2980	2960	15
665	20250314	101400	164622925	2960	2970	2980	2960	1437
666	20250314	101300	160363525	2965	2970	2970	2965	375
667	20250314	101200	159249810	2990	2980	2990	2980	2
668	20250314	101100	159243840	2985	2970	2985	2970	1385
669	20250314	101000	155112855	2965	2965	2970	2965	720
670	20250314	100900	152974495	2955	2955	2955	2955	0
671	20250314	100800	152974495	2955	2965	2965	2955	499
672	20250314	100700	151498250	2970	2965	2970	2965	6
673	20250314	100600	151480455	2965	2965	2970	2965	389
674	20250314	100500	150326905	2965	2965	2965	2965	77
675	20250314	100400	150098600	2970	2965	2970	2965	4060
676	20250314	100300	138041660	2965	2965	2965	2965	0
677	20250314	100200	138041660	2965	2965	2965	2965	0
678	20250314	100100	138041660	2965	2965	2965	2965	101
679	20250314	100000	137742195	2965	2965	2965	2965	0
680	20250314	095900	137742195	2965	2955	2965	2955	5
681	20250314	095800	137727410	2960	2960	2960	2960	0
682	20250314	095700	137727410	2960	2960	2960	2960	501
683	20250314	095600	136244450	2960	2950	2960	2950	12
684	20250314	095500	136208940	2945	2955	2955	2945	1448
685	20250314	095400	131941550	2960	2960	2960	2960	24
686	20250314	095300	131870510	2970	2970	2970	2970	0
687	20250314	095200	131870510	2970	2970	2970	2970	0
688	20250314	095100	131870510	2970	2970	2970	2970	0
689	20250314	095000	131870510	2970	2970	2970	2970	0
690	20250314	094900	131870510	2970	2975	2980	2970	1648
691	20250314	094800	126975415	2980	2980	2980	2980	0
692	20250314	094700	126975415	2980	2985	2990	2980	224
693	20250314	094600	126307865	2985	2990	2990	2985	125
694	20250314	094500	125934275	2990	2990	3000	2990	730
695	20250314	094400	123751465	2995	3010	3010	2990	749
696	20250314	094300	121504610	3000	2980	3010	2980	7307
697	20250314	094200	99604150	2970	2970	2970	2970	413
698	20250314	094100	98377540	2970	2970	2970	2970	654
699	20250314	094000	96435160	2970	2970	2970	2970	83
700	20250314	093900	96188650	2965	2965	2965	2965	675
701	20250314	093800	94187275	2945	2970	2980	2945	3615
702	20250314	093700	83500155	2970	2970	2970	2970	0
703	20250314	093600	83500155	2970	2970	2970	2970	0
704	20250314	093500	83500155	2970	2960	2970	2960	503
705	20250314	093400	82006255	2960	2960	2960	2960	500
706	20250314	093300	80526255	2960	2960	2960	2960	2
707	20250314	093200	80520335	2960	2960	2960	2960	609
708	20250314	093100	78717695	2960	2970	2970	2960	22
709	20250314	093000	78652565	2960	2960	2960	2960	180
710	20250314	092900	78119765	2960	2960	2980	2960	768
711	20250314	092800	75839605	2950	2955	2970	2937	8103
712	20250314	092700	51899495	2965	2970	2970	2960	1877
713	20250314	092600	46334255	2970	2970	2970	2970	0
714	20250314	092500	46334255	2970	3000	3000	2970	1950
715	20250314	092400	40503505	3000	2965	3000	2965	2130
716	20250314	092300	34157320	2965	2965	2965	2965	30
717	20250314	092200	34068370	2970	2955	2970	2955	1569
718	20250314	092100	29411770	2955	2955	2955	2955	0
719	20250314	092000	29411770	2955	2935	2955	2930	5645
720	20250314	091900	12832450	2935	2945	2950	2935	233
721	20250314	091800	12145420	2950	2950	2950	2950	187
722	20250314	091700	11593770	2925	2925	2925	2925	0
723	20250314	091600	11593770	2925	2960	2960	2925	275
724	20250314	091500	10788045	2960	2940	2960	2940	106
725	20250314	091400	10475595	2940	2940	2940	2940	300
726	20250314	091300	9593595	2935	2935	2935	2935	257
727	20250314	091200	8839300	2905	2905	2905	2905	0
728	20250314	091100	8839300	2905	2905	2905	2905	31
729	20250314	091000	8749245	2940	2940	2940	2940	0
730	20250314	090900	8749245	2940	2915	2940	2910	41
731	20250314	090800	8629890	2945	2945	2945	2945	0
732	20250314	090700	8629890	2945	2945	2945	2945	1
733	20250314	090600	8626945	2885	2935	2935	2885	1200
734	20250314	090500	5110575	2945	2945	2945	2945	1
735	20250314	090400	5107630	2960	2960	2960	2960	0
736	20250314	090300	5107630	2960	2947	2975	2947	102
737	20250314	090200	4806215	2975	2975	2975	2975	101
738	20250314	090100	4505740	2925	2925	2925	2920	554
739	20250314	090000	2885850	2915	2915	2915	2915	948