KissMeData/100700/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	201300	18860345	2430	2430	2430	2430	599
3	20250314	201200	18860345	2430	2430	2430	2430	0
4	20250314	201100	18860345	2430	2430	2430	2430	0
5	20250314	201000	18860345	2430	2430	2430	2430	0
6	20250314	200900	18860345	2430	2430	2430	2430	0
7	20250314	200800	18860345	2430	2430	2430	2430	0
8	20250314	200700	18860345	2430	2430	2430	2430	0
9	20250314	200600	18860345	2430	2430	2430	2430	0
10	20250314	200500	18860345	2430	2430	2430	2430	0
11	20250314	200400	18860345	2430	2430	2430	2430	0
12	20250314	200300	18860345	2430	2430	2430	2430	0
13	20250314	200200	18860345	2430	2430	2430	2430	0
14	20250314	200100	18860345	2430	2430	2430	2430	0
15	20250314	200000	18860345	2430	2430	2430	2430	0
16	20250314	195900	18860345	2430	2430	2430	2430	0
17	20250314	195800	18860345	2430	2430	2430	2430	0
18	20250314	195700	18860345	2430	2430	2430	2430	0
19	20250314	195600	18860345	2430	2430	2430	2430	0
20	20250314	195500	18860345	2430	2430	2430	2430	0
21	20250314	195400	18860345	2430	2430	2430	2430	0
22	20250314	195300	18860345	2430	2430	2430	2430	0
23	20250314	195200	18860345	2430	2430	2430	2430	0
24	20250314	195100	18860345	2430	2430	2430	2430	0
25	20250314	195000	18860345	2430	2430	2430	2430	0
26	20250314	194900	18860345	2430	2430	2430	2430	0
27	20250314	194800	18860345	2430	2430	2430	2430	0
28	20250314	194700	18860345	2430	2430	2430	2430	0
29	20250314	194600	18860345	2430	2430	2430	2430	0
30	20250314	194500	18860345	2430	2430	2430	2430	0
31	20250314	194400	18860345	2430	2430	2430	2430	0
32	20250314	194300	18860345	2430	2430	2430	2430	599
33	20250314	194200	18860345	2430	2430	2430	2430	0
34	20250314	194100	18860345	2430	2430	2430	2430	0
35	20250314	194000	18860345	2430	2430	2430	2430	0
36	20250314	193900	18860345	2430	2430	2430	2430	0
37	20250314	193800	18860345	2430	2430	2430	2430	0
38	20250314	193700	18860345	2430	2430	2430	2430	0
39	20250314	193600	18860345	2430	2430	2430	2430	0
40	20250314	193500	18860345	2430	2430	2430	2430	0
41	20250314	193400	18860345	2430	2430	2430	2430	0
42	20250314	193300	18860345	2430	2430	2430	2430	0
43	20250314	193200	18860345	2430	2430	2430	2430	0
44	20250314	193100	18860345	2430	2430	2430	2430	0
45	20250314	193000	18860345	2430	2430	2430	2430	0
46	20250314	192900	18860345	2430	2430	2430	2430	0
47	20250314	192800	18860345	2430	2430	2430	2430	0
48	20250314	192700	18860345	2430	2430	2430	2430	0
49	20250314	192600	18860345	2430	2430	2430	2430	0
50	20250314	192500	18860345	2430	2430	2430	2430	0
51	20250314	192400	18860345	2430	2430	2430	2430	0
52	20250314	192300	18860345	2430	2430	2430	2430	0
53	20250314	192200	18860345	2430	2430	2430	2430	0
54	20250314	192100	18860345	2430	2430	2430	2430	0
55	20250314	192000	18860345	2430	2430	2430	2430	0
56	20250314	191900	18860345	2430	2430	2430	2430	0
57	20250314	191800	18860345	2430	2430	2430	2430	0
58	20250314	191700	18860345	2430	2430	2430	2430	0
59	20250314	191600	18860345	2430	2430	2430	2430	0
60	20250314	191500	18860345	2430	2430	2430	2430	0
61	20250314	191400	18860345	2430	2430	2430	2430	0
62	20250314	191300	18860345	2430	2430	2430	2430	599
63	20250314	191200	18860345	2430	2430	2430	2430	0
64	20250314	191100	18860345	2430	2430	2430	2430	0
65	20250314	191000	18860345	2430	2430	2430	2430	0
66	20250314	190900	18860345	2430	2430	2430	2430	0
67	20250314	190800	18860345	2430	2430	2430	2430	0
68	20250314	190700	18860345	2430	2430	2430	2430	0
69	20250314	190600	18860345	2430	2430	2430	2430	0
70	20250314	190500	18860345	2430	2430	2430	2430	0
71	20250314	190400	18860345	2430	2430	2430	2430	0
72	20250314	190300	18860345	2430	2430	2430	2430	0
73	20250314	190200	18860345	2430	2430	2430	2430	0
74	20250314	190100	18860345	2430	2430	2430	2430	0
75	20250314	190000	18860345	2430	2430	2430	2430	0
76	20250314	185900	18860345	2430	2430	2430	2430	0
77	20250314	185800	18860345	2430	2430	2430	2430	0
78	20250314	185700	18860345	2430	2430	2430	2430	0
79	20250314	185600	18860345	2430	2430	2430	2430	0
80	20250314	185500	18860345	2430	2430	2430	2430	0
81	20250314	185400	18860345	2430	2430	2430	2430	0
82	20250314	185300	18860345	2430	2430	2430	2430	0
83	20250314	185200	18860345	2430	2430	2430	2430	0
84	20250314	185100	18860345	2430	2430	2430	2430	0
85	20250314	185000	18860345	2430	2430	2430	2430	0
86	20250314	184900	18860345	2430	2430	2430	2430	0
87	20250314	184800	18860345	2430	2430	2430	2430	0
88	20250314	184700	18860345	2430	2430	2430	2430	0
89	20250314	184600	18860345	2430	2430	2430	2430	0
90	20250314	184500	18860345	2430	2430	2430	2430	0
91	20250314	184400	18860345	2430	2430	2430	2430	0
92	20250314	184300	18860345	2430	2430	2430	2430	599
93	20250314	184200	18860345	2430	2430	2430	2430	0
94	20250314	184100	18860345	2430	2430	2430	2430	0
95	20250314	184000	18860345	2430	2430	2430	2430	0
96	20250314	183900	18860345	2430	2430	2430	2430	0
97	20250314	183800	18860345	2430	2430	2430	2430	0
98	20250314	183700	18860345	2430	2430	2430	2430	0
99	20250314	183600	18860345	2430	2430	2430	2430	0
100	20250314	183500	18860345	2430	2430	2430	2430	0
101	20250314	183400	18860345	2430	2430	2430	2430	0
102	20250314	183300	18860345	2430	2430	2430	2430	0
103	20250314	183200	18860345	2430	2430	2430	2430	0
104	20250314	183100	18860345	2430	2430	2430	2430	0
105	20250314	183000	18860345	2430	2430	2430	2430	0
106	20250314	182900	18860345	2430	2430	2430	2430	0
107	20250314	182800	18860345	2430	2430	2430	2430	0
108	20250314	182700	18860345	2430	2430	2430	2430	0
109	20250314	182600	18860345	2430	2430	2430	2430	0
110	20250314	182500	18860345	2430	2430	2430	2430	0
111	20250314	182400	18860345	2430	2430	2430	2430	0
112	20250314	182300	18860345	2430	2430	2430	2430	0
113	20250314	182200	18860345	2430	2430	2430	2430	0
114	20250314	182100	18860345	2430	2430	2430	2430	0
115	20250314	182000	18860345	2430	2430	2430	2430	0
116	20250314	181900	18860345	2430	2430	2430	2430	0
117	20250314	181800	18860345	2430	2430	2430	2430	0
118	20250314	181700	18860345	2430	2430	2430	2430	0
119	20250314	181600	18860345	2430	2430	2430	2430	0
120	20250314	181500	18860345	2430	2430	2430	2430	0
121	20250314	181400	18860345	2430	2430	2430	2430	0
122	20250314	181300	18860345	2430	2430	2430	2430	599
123	20250314	181200	18860345	2430	2430	2430	2430	0
124	20250314	181100	18860345	2430	2430	2430	2430	0
125	20250314	181000	18860345	2430	2430	2430	2430	0
126	20250314	180900	18860345	2430	2430	2430	2430	0
127	20250314	180800	18860345	2430	2430	2430	2430	0
128	20250314	180700	18860345	2430	2430	2430	2430	0
129	20250314	180600	18860345	2430	2430	2430	2430	0
130	20250314	180500	18860345	2430	2430	2430	2430	0
131	20250314	180400	18860345	2430	2430	2430	2430	0
132	20250314	180300	18860345	2430	2430	2430	2430	0
133	20250314	180200	18860345	2430	2430	2430	2430	0
134	20250314	180100	18860345	2430	2430	2430	2430	0
135	20250314	180000	18860345	2430	2430	2430	2430	0
136	20250314	175900	18860345	2430	2430	2430	2430	0
137	20250314	175800	18860345	2430	2430	2430	2430	0
138	20250314	175700	18860345	2430	2430	2430	2430	0
139	20250314	175600	18860345	2430	2430	2430	2430	0
140	20250314	175500	18860345	2430	2430	2430	2430	0
141	20250314	175400	18860345	2430	2430	2430	2430	0
142	20250314	175300	18860345	2430	2430	2430	2430	0
143	20250314	175200	18860345	2430	2430	2430	2430	0
144	20250314	175100	18860345	2430	2430	2430	2430	0
145	20250314	175000	18860345	2430	2430	2430	2430	0
146	20250314	174900	18860345	2430	2430	2430	2430	0
147	20250314	174800	18860345	2430	2430	2430	2430	0
148	20250314	174700	18860345	2430	2430	2430	2430	0
149	20250314	174600	18860345	2430	2430	2430	2430	0
150	20250314	174500	18860345	2430	2430	2430	2430	0
151	20250314	174400	18860345	2430	2430	2430	2430	0
152	20250314	174300	18860345	2430	2430	2430	2430	599
153	20250314	174200	18860345	2430	2430	2430	2430	0
154	20250314	174100	18860345	2430	2430	2430	2430	0
155	20250314	174000	18860345	2430	2430	2430	2430	0
156	20250314	173900	18860345	2430	2430	2430	2430	0
157	20250314	173800	18860345	2430	2430	2430	2430	0
158	20250314	173700	18860345	2430	2430	2430	2430	0
159	20250314	173600	18860345	2430	2430	2430	2430	0
160	20250314	173500	18860345	2430	2430	2430	2430	0
161	20250314	173400	18860345	2430	2430	2430	2430	0
162	20250314	173300	18860345	2430	2430	2430	2430	0
163	20250314	173200	18860345	2430	2430	2430	2430	0
164	20250314	173100	18860345	2430	2430	2430	2430	0
165	20250314	173000	18860345	2430	2430	2430	2430	0
166	20250314	172900	18860345	2430	2430	2430	2430	0
167	20250314	172800	18860345	2430	2430	2430	2430	0
168	20250314	172700	18860345	2430	2430	2430	2430	0
169	20250314	172600	18860345	2430	2430	2430	2430	0
170	20250314	172500	18860345	2430	2430	2430	2430	0
171	20250314	172400	18860345	2430	2430	2430	2430	0
172	20250314	172300	18860345	2430	2430	2430	2430	0
173	20250314	172200	18860345	2430	2430	2430	2430	0
174	20250314	172100	18860345	2430	2430	2430	2430	0
175	20250314	172000	18860345	2430	2430	2430	2430	0
176	20250314	171900	18860345	2430	2430	2430	2430	0
177	20250314	171800	18860345	2430	2430	2430	2430	0
178	20250314	171700	18860345	2430	2430	2430	2430	0
179	20250314	171600	18860345	2430	2430	2430	2430	0
180	20250314	171500	18860345	2430	2430	2430	2430	0
181	20250314	171400	18860345	2430	2430	2430	2430	0
182	20250314	171300	18860345	2430	2430	2430	2430	599
183	20250314	171200	18860345	2430	2430	2430	2430	0
184	20250314	171100	18860345	2430	2430	2430	2430	0
185	20250314	171000	18860345	2430	2430	2430	2430	0
186	20250314	170900	18860345	2430	2430	2430	2430	0
187	20250314	170800	18860345	2430	2430	2430	2430	0
188	20250314	170700	18860345	2430	2430	2430	2430	0
189	20250314	170600	18860345	2430	2430	2430	2430	0
190	20250314	170500	18860345	2430	2430	2430	2430	0
191	20250314	170400	18860345	2430	2430	2430	2430	0
192	20250314	170300	18860345	2430	2430	2430	2430	0
193	20250314	170200	18860345	2430	2430	2430	2430	0
194	20250314	170100	18860345	2430	2430	2430	2430	0
195	20250314	170000	18860345	2430	2430	2430	2430	0
196	20250314	165900	18860345	2430	2430	2430	2430	0
197	20250314	165800	18860345	2430	2430	2430	2430	0
198	20250314	165700	18860345	2430	2430	2430	2430	0
199	20250314	165600	18860345	2430	2430	2430	2430	0
200	20250314	165500	18860345	2430	2430	2430	2430	0
201	20250314	165400	18860345	2430	2430	2430	2430	0
202	20250314	165300	18860345	2430	2430	2430	2430	0
203	20250314	165200	18860345	2430	2430	2430	2430	0
204	20250314	165100	18860345	2430	2430	2430	2430	0
205	20250314	165000	18860345	2430	2430	2430	2430	0
206	20250314	164900	18860345	2430	2430	2430	2430	0
207	20250314	164800	18860345	2430	2430	2430	2430	0
208	20250314	164700	18860345	2430	2430	2430	2430	0
209	20250314	164600	18860345	2430	2430	2430	2430	0
210	20250314	164500	18860345	2430	2430	2430	2430	0
211	20250314	164400	18860345	2430	2430	2430	2430	0
212	20250314	164300	18860345	2430	2430	2430	2430	599
213	20250314	164200	18860345	2430	2430	2430	2430	0
214	20250314	164100	18860345	2430	2430	2430	2430	0
215	20250314	164000	18860345	2430	2430	2430	2430	0
216	20250314	163900	18860345	2430	2430	2430	2430	0
217	20250314	163800	18860345	2430	2430	2430	2430	0
218	20250314	163700	18860345	2430	2430	2430	2430	0
219	20250314	163600	18860345	2430	2430	2430	2430	0
220	20250314	163500	18860345	2430	2430	2430	2430	0
221	20250314	163400	18860345	2430	2430	2430	2430	0
222	20250314	163300	18860345	2430	2430	2430	2430	0
223	20250314	163200	18860345	2430	2430	2430	2430	0
224	20250314	163100	18860345	2430	2430	2430	2430	0
225	20250314	163000	18860345	2430	2430	2430	2430	0
226	20250314	162900	18860345	2430	2430	2430	2430	0
227	20250314	162800	18860345	2430	2430	2430	2430	0
228	20250314	162700	18860345	2430	2430	2430	2430	0
229	20250314	162600	18860345	2430	2430	2430	2430	0
230	20250314	162500	18860345	2430	2430	2430	2430	0
231	20250314	162400	18860345	2430	2430	2430	2430	0
232	20250314	162300	18860345	2430	2430	2430	2430	0
233	20250314	162200	18860345	2430	2430	2430	2430	0
234	20250314	162100	18860345	2430	2430	2430	2430	0
235	20250314	162000	18860345	2430	2430	2430	2430	0
236	20250314	161900	18860345	2430	2430	2430	2430	0
237	20250314	161800	18860345	2430	2430	2430	2430	0
238	20250314	161700	18860345	2430	2430	2430	2430	0
239	20250314	161600	18860345	2430	2430	2430	2430	0
240	20250314	161500	18860345	2430	2430	2430	2430	0
241	20250314	161400	18860345	2430	2430	2430	2430	0
242	20250314	161300	18860345	2430	2430	2430	2430	599
243	20250314	161200	18860345	2430	2430	2430	2430	0
244	20250314	161100	18860345	2430	2430	2430	2430	0
245	20250314	161000	18860345	2430	2430	2430	2430	0
246	20250314	160900	18860345	2430	2430	2430	2430	0
247	20250314	160800	18860345	2430	2430	2430	2430	0
248	20250314	160700	18860345	2430	2430	2430	2430	0
249	20250314	160600	18860345	2430	2430	2430	2430	0
250	20250314	160500	18860345	2430	2430	2430	2430	0
251	20250314	160400	18860345	2430	2430	2430	2430	0
252	20250314	160300	18860345	2430	2430	2430	2430	0
253	20250314	160200	18860345	2430	2430	2430	2430	0
254	20250314	160100	18860345	2430	2430	2430	2430	0
255	20250314	160000	18860345	2430	2430	2430	2430	0
256	20250314	155900	18860345	2430	2430	2430	2430	0
257	20250314	155800	18860345	2430	2430	2430	2430	0
258	20250314	155700	18860345	2430	2430	2430	2430	0
259	20250314	155600	18860345	2430	2430	2430	2430	0
260	20250314	155500	18860345	2430	2430	2430	2430	0
261	20250314	155400	18860345	2430	2430	2430	2430	0
262	20250314	155300	18860345	2430	2430	2430	2430	0
263	20250314	155200	18860345	2430	2430	2430	2430	0
264	20250314	155100	18860345	2430	2430	2430	2430	0
265	20250314	155000	18860345	2430	2430	2430	2430	0
266	20250314	154900	18860345	2430	2430	2430	2430	0
267	20250314	154800	18860345	2430	2430	2430	2430	0
268	20250314	154700	18860345	2430	2430	2430	2430	0
269	20250314	154600	18860345	2430	2430	2430	2430	0
270	20250314	154500	18860345	2430	2430	2430	2430	0
271	20250314	154400	18860345	2430	2430	2430	2430	0
272	20250314	154300	18860345	2430	2430	2430	2430	599
273	20250314	154200	18860345	2430	2430	2430	2430	0
274	20250314	154100	18860345	2430	2430	2430	2430	0
275	20250314	154000	18860345	2430	2430	2430	2430	0
276	20250314	153900	18860345	2430	2430	2430	2430	0
277	20250314	153800	18860345	2430	2430	2430	2430	0
278	20250314	153700	18860345	2430	2430	2430	2430	0
279	20250314	153600	18860345	2430	2430	2430	2430	0
280	20250314	153500	18860345	2430	2430	2430	2430	0
281	20250314	153400	18860345	2430	2430	2430	2430	0
282	20250314	153300	18860345	2430	2430	2430	2430	0
283	20250314	153200	18860345	2430	2430	2430	2430	0
284	20250314	153100	18860345	2430	2430	2430	2430	0
285	20250314	153000	18860345	2430	2430	2430	2430	599
286	20250314	152900	17404775	2440	2440	2440	2440	0
287	20250314	152800	17404775	2440	2440	2440	2440	0
288	20250314	152700	17404775	2440	2440	2440	2440	0
289	20250314	152600	17404775	2440	2440	2440	2440	0
290	20250314	152500	17404775	2440	2440	2440	2440	0
291	20250314	152400	17404775	2440	2440	2440	2440	0
292	20250314	152300	17404775	2440	2440	2440	2440	0
293	20250314	152200	17404775	2440	2440	2440	2440	0
294	20250314	152100	17404775	2440	2440	2440	2440	0
295	20250314	152000	17404775	2440	2440	2440	2440	0
296	20250314	151900	17404775	2440	2435	2440	2435	15
297	20250314	151800	17368235	2440	2435	2440	2435	30
298	20250314	151700	17295175	2440	2440	2440	2440	1
299	20250314	151600	17292735	2430	2430	2430	2430	2
300	20250314	151500	17287875	2430	2430	2430	2430	50
301	20250314	151400	17166375	2435	2435	2435	2435	0
302	20250314	151300	17166375	2435	2435	2435	2435	0
303	20250314	151200	17166375	2435	2435	2435	2435	101
304	20250314	151100	16920440	2435	2435	2435	2435	0
305	20250314	151000	16920440	2435	2435	2435	2435	11
306	20250314	150900	16893655	2430	2430	2430	2430	0
307	20250314	150800	16893655	2430	2430	2430	2430	0
308	20250314	150700	16893655	2430	2430	2430	2430	200
309	20250314	150600	16407655	2440	2440	2440	2440	0
310	20250314	150500	16407655	2440	2440	2440	2440	0
311	20250314	150400	16407655	2440	2440	2440	2440	0
312	20250314	150300	16407655	2440	2440	2440	2440	0
313	20250314	150200	16407655	2440	2435	2440	2435	40
314	20250314	150100	16310150	2435	2435	2435	2435	0
315	20250314	150000	16310150	2435	2435	2435	2435	1
316	20250314	145900	16307715	2435	2435	2435	2435	0
317	20250314	145800	16307715	2435	2435	2435	2435	0
318	20250314	145700	16307715	2435	2435	2435	2435	0
319	20250314	145600	16307715	2435	2435	2435	2435	0
320	20250314	145500	16307715	2435	2435	2435	2435	2
321	20250314	145400	16302845	2435	2435	2435	2435	4
322	20250314	145300	16293105	2440	2440	2440	2440	0
323	20250314	145200	16293105	2440	2440	2440	2440	0
324	20250314	145100	16293105	2440	2440	2440	2440	0
325	20250314	145000	16293105	2440	2440	2440	2440	0
326	20250314	144900	16293105	2440	2440	2440	2440	1
327	20250314	144800	16290665	2430	2430	2430	2430	0
328	20250314	144700	16290665	2430	2430	2430	2430	26
329	20250314	144600	16227485	2435	2435	2435	2435	0
330	20250314	144500	16227485	2435	2435	2435	2435	0
331	20250314	144400	16227485	2435	2435	2435	2435	0
332	20250314	144300	16227485	2435	2435	2435	2435	0
333	20250314	144200	16227485	2435	2435	2435	2435	0
334	20250314	144100	16227485	2435	2435	2435	2435	0
335	20250314	144000	16227485	2435	2435	2435	2435	0
336	20250314	143900	16227485	2435	2435	2435	2435	0
337	20250314	143800	16227485	2435	2435	2435	2435	0
338	20250314	143700	16227485	2435	2435	2435	2435	0
339	20250314	143600	16227485	2435	2435	2435	2435	0
340	20250314	143500	16227485	2435	2435	2435	2435	0
341	20250314	143400	16227485	2435	2435	2435	2435	0
342	20250314	143300	16227485	2435	2435	2435	2435	0
343	20250314	143200	16227485	2435	2435	2435	2435	0
344	20250314	143100	16227485	2435	2435	2435	2435	0
345	20250314	143000	16227485	2435	2435	2435	2435	0
346	20250314	142900	16227485	2435	2435	2435	2435	0
347	20250314	142800	16227485	2435	2435	2435	2435	0
348	20250314	142700	16227485	2435	2435	2435	2435	0
349	20250314	142600	16227485	2435	2435	2435	2435	0
350	20250314	142500	16227485	2435	2435	2435	2435	103
351	20250314	142400	15976680	2435	2435	2435	2435	0
352	20250314	142300	15976680	2435	2435	2435	2435	0
353	20250314	142200	15976680	2435	2435	2435	2435	100
354	20250314	142100	15733180	2435	2435	2435	2435	100
355	20250314	142000	15489680	2435	2435	2435	2435	0
356	20250314	141900	15489680	2435	2435	2435	2435	0
357	20250314	141800	15489680	2435	2435	2435	2435	0
358	20250314	141700	15489680	2435	2435	2435	2435	0
359	20250314	141600	15489680	2435	2435	2435	2435	0
360	20250314	141500	15489680	2435	2435	2435	2435	0
361	20250314	141400	15489680	2435	2435	2435	2435	0
362	20250314	141300	15489680	2435	2435	2435	2435	1
363	20250314	141200	15487245	2435	2435	2435	2435	0
364	20250314	141100	15487245	2435	2435	2435	2435	0
365	20250314	141000	15487245	2435	2435	2435	2435	0
366	20250314	140900	15487245	2435	2435	2435	2435	0
367	20250314	140800	15487245	2435	2435	2435	2435	0
368	20250314	140700	15487245	2435	2435	2435	2435	0
369	20250314	140600	15487245	2435	2435	2435	2435	0
370	20250314	140500	15487245	2435	2435	2435	2435	0
371	20250314	140400	15487245	2435	2435	2435	2435	0
372	20250314	140300	15487245	2435	2435	2435	2435	0
373	20250314	140200	15487245	2435	2435	2435	2435	1
374	20250314	140100	15484810	2435	2435	2435	2435	0
375	20250314	140000	15484810	2435	2435	2435	2435	0
376	20250314	135900	15484810	2435	2435	2435	2435	0
377	20250314	135800	15484810	2435	2437	2437	2435	22
378	20250314	135700	15431218	2437	2435	2437	2435	122
379	20250314	135600	15133970	2430	2430	2430	2430	0
380	20250314	135500	15133970	2430	2430	2430	2430	500
381	20250314	135400	13918970	2430	2430	2430	2430	500
382	20250314	135300	12703970	2430	2430	2430	2430	329
383	20250314	135200	11904500	2430	2430	2430	2430	0
384	20250314	135100	11904500	2430	2430	2430	2430	100
385	20250314	135000	11661500	2435	2435	2435	2435	0
386	20250314	134900	11661500	2435	2435	2435	2435	0
387	20250314	134800	11661500	2435	2435	2435	2435	0
388	20250314	134700	11661500	2435	2435	2435	2435	0
389	20250314	134600	11661500	2435	2435	2435	2435	0
390	20250314	134500	11661500	2435	2435	2435	2435	0
391	20250314	134400	11661500	2435	2435	2435	2435	0
392	20250314	134300	11661500	2435	2435	2435	2435	0
393	20250314	134200	11661500	2435	2435	2435	2435	0
394	20250314	134100	11661500	2435	2435	2435	2435	0
395	20250314	134000	11661500	2435	2435	2435	2435	0
396	20250314	133900	11661500	2435	2435	2435	2435	0
397	20250314	133800	11661500	2435	2435	2435	2435	0
398	20250314	133700	11661500	2435	2435	2435	2435	0
399	20250314	133600	11661500	2435	2435	2435	2435	298
400	20250314	133500	10935870	2435	2435	2435	2435	526
401	20250314	133400	9655060	2435	2435	2435	2435	198
402	20250314	133300	9172930	2435	2435	2435	2435	0
403	20250314	133200	9172930	2435	2435	2435	2435	0
404	20250314	133100	9172930	2435	2435	2435	2435	0
405	20250314	133000	9172930	2435	2435	2435	2435	0
406	20250314	132900	9172930	2435	2435	2435	2435	0
407	20250314	132800	9172930	2435	2435	2435	2435	0
408	20250314	132700	9172930	2435	2435	2435	2435	0
409	20250314	132600	9172930	2435	2435	2435	2435	0
410	20250314	132500	9172930	2435	2435	2435	2435	0
411	20250314	132400	9172930	2435	2435	2435	2435	5
412	20250314	132300	9160755	2435	2435	2435	2435	0
413	20250314	132200	9160755	2435	2435	2435	2435	0
414	20250314	132100	9160755	2435	2435	2435	2435	0
415	20250314	132000	9160755	2435	2435	2435	2435	0
416	20250314	131900	9160755	2435	2435	2435	2435	0
417	20250314	131800	9160755	2435	2435	2435	2435	0
418	20250314	131700	9160755	2435	2435	2435	2435	0
419	20250314	131600	9160755	2435	2435	2435	2435	1
420	20250314	131500	9158320	2430	2430	2430	2430	0
421	20250314	131400	9158320	2430	2430	2430	2430	0
422	20250314	131300	9158320	2430	2430	2430	2430	0
423	20250314	131200	9158320	2430	2430	2430	2430	0
424	20250314	131100	9158320	2430	2430	2430	2430	0
425	20250314	131000	9158320	2430	2430	2430	2430	0
426	20250314	130900	9158320	2430	2430	2430	2430	0
427	20250314	130800	9158320	2430	2430	2430	2430	0
428	20250314	130700	9158320	2430	2430	2430	2430	0
429	20250314	130600	9158320	2430	2430	2430	2430	0
430	20250314	130500	9158320	2430	2430	2430	2430	0
431	20250314	130400	9158320	2430	2430	2430	2430	0
432	20250314	130300	9158320	2430	2430	2430	2430	0
433	20250314	130200	9158320	2430	2430	2430	2430	0
434	20250314	130100	9158320	2430	2430	2430	2430	0
435	20250314	130000	9158320	2430	2430	2430	2430	0
436	20250314	125900	9158320	2430	2430	2430	2430	0
437	20250314	125800	9158320	2430	2430	2430	2430	0
438	20250314	125700	9158320	2430	2430	2430	2430	0
439	20250314	125600	9158320	2430	2430	2430	2430	0
440	20250314	125500	9158320	2430	2430	2430	2430	0
441	20250314	125400	9158320	2430	2430	2430	2430	0
442	20250314	125300	9158320	2430	2430	2430	2430	0
443	20250314	125200	9158320	2430	2430	2430	2430	0
444	20250314	125100	9158320	2430	2430	2430	2430	0
445	20250314	125000	9158320	2430	2430	2430	2430	0
446	20250314	124900	9158320	2430	2430	2430	2430	0
447	20250314	124800	9158320	2430	2430	2430	2430	0
448	20250314	124700	9158320	2430	2430	2430	2430	0
449	20250314	124600	9158320	2430	2430	2430	2430	0
450	20250314	124500	9158320	2430	2430	2430	2430	0
451	20250314	124400	9158320	2430	2430	2430	2430	115
452	20250314	124300	8878870	2430	2430	2430	2430	0
453	20250314	124200	8878870	2430	2430	2430	2430	0
454	20250314	124100	8878870	2430	2430	2430	2430	0
455	20250314	124000	8878870	2430	2430	2430	2430	0
456	20250314	123900	8878870	2430	2430	2430	2430	0
457	20250314	123800	8878870	2430	2430	2430	2430	0
458	20250314	123700	8878870	2430	2430	2430	2430	0
459	20250314	123600	8878870	2430	2430	2430	2430	0
460	20250314	123500	8878870	2430	2430	2430	2430	0
461	20250314	123400	8878870	2430	2430	2430	2430	236
462	20250314	123300	8305390	2435	2435	2435	2435	0
463	20250314	123200	8305390	2435	2435	2435	2435	0
464	20250314	123100	8305390	2435	2435	2435	2435	0
465	20250314	123000	8305390	2435	2435	2435	2435	0
466	20250314	122900	8305390	2435	2435	2435	2435	0
467	20250314	122800	8305390	2435	2435	2435	2435	0
468	20250314	122700	8305390	2435	2435	2435	2435	0
469	20250314	122600	8305390	2435	2435	2435	2435	0
470	20250314	122500	8305390	2435	2435	2435	2435	0
471	20250314	122400	8305390	2435	2435	2435	2435	0
472	20250314	122300	8305390	2435	2435	2435	2435	0
473	20250314	122200	8305390	2435	2435	2435	2435	0
474	20250314	122100	8305390	2435	2435	2435	2435	0
475	20250314	122000	8305390	2435	2435	2435	2435	0
476	20250314	121900	8305390	2435	2435	2435	2435	0
477	20250314	121800	8305390	2435	2435	2435	2435	0
478	20250314	121700	8305390	2435	2435	2435	2435	0
479	20250314	121600	8305390	2435	2430	2435	2430	157
480	20250314	121500	7923845	2430	2430	2430	2430	0
481	20250314	121400	7923845	2430	2430	2430	2430	0
482	20250314	121300	7923845	2430	2430	2430	2430	0
483	20250314	121200	7923845	2430	2430	2430	2430	0
484	20250314	121100	7923845	2430	2430	2430	2430	0
485	20250314	121000	7923845	2430	2430	2430	2430	0
486	20250314	120900	7923845	2430	2430	2430	2430	0
487	20250314	120800	7923845	2430	2430	2430	2430	0
488	20250314	120700	7923845	2430	2430	2430	2430	0
489	20250314	120600	7923845	2430	2430	2430	2430	0
490	20250314	120500	7923845	2430	2430	2430	2430	0
491	20250314	120400	7923845	2430	2430	2430	2430	1
492	20250314	120300	7921415	2430	2430	2430	2430	1
493	20250314	120200	7918985	2430	2430	2430	2430	0
494	20250314	120100	7918985	2430	2430	2430	2430	0
495	20250314	120000	7918985	2430	2430	2430	2430	0
496	20250314	115900	7918985	2430	2430	2430	2430	0
497	20250314	115800	7918985	2430	2430	2430	2430	0
498	20250314	115700	7918985	2430	2430	2430	2430	0
499	20250314	115600	7918985	2430	2430	2430	2430	0
500	20250314	115500	7918985	2430	2430	2430	2430	0
501	20250314	115400	7918985	2430	2430	2430	2430	0
502	20250314	115300	7918985	2430	2430	2430	2430	0
503	20250314	115200	7918985	2430	2430	2430	2430	2
504	20250314	115100	7914125	2425	2425	2425	2425	0
505	20250314	115000	7914125	2425	2425	2425	2425	0
506	20250314	114900	7914125	2425	2425	2425	2425	0
507	20250314	114800	7914125	2425	2425	2425	2425	0
508	20250314	114700	7914125	2425	2425	2425	2425	1
509	20250314	114600	7911700	2425	2425	2425	2425	200
510	20250314	114500	7426700	2430	2430	2430	2430	0
511	20250314	114400	7426700	2430	2430	2430	2430	0
512	20250314	114300	7426700	2430	2430	2430	2430	0
513	20250314	114200	7426700	2430	2430	2430	2430	0
514	20250314	114100	7426700	2430	2430	2430	2430	0
515	20250314	114000	7426700	2430	2430	2430	2430	51
516	20250314	113900	7302770	2430	2430	2430	2430	0
517	20250314	113800	7302770	2430	2430	2430	2430	0
518	20250314	113700	7302770	2430	2430	2430	2430	0
519	20250314	113600	7302770	2430	2430	2430	2430	15
520	20250314	113500	7266320	2430	2430	2430	2430	0
521	20250314	113400	7266320	2430	2430	2430	2430	0
522	20250314	113300	7266320	2430	2430	2430	2430	0
523	20250314	113200	7266320	2430	2430	2430	2430	0
524	20250314	113100	7266320	2430	2430	2430	2430	0
525	20250314	113000	7266320	2430	2430	2430	2430	371
526	20250314	112900	6364790	2430	2430	2430	2430	100
527	20250314	112800	6121790	2430	2430	2430	2430	0
528	20250314	112700	6121790	2430	2430	2430	2430	0
529	20250314	112600	6121790	2430	2430	2430	2430	0
530	20250314	112500	6121790	2430	2430	2430	2430	0
531	20250314	112400	6121790	2430	2430	2430	2430	0
532	20250314	112300	6121790	2430	2430	2430	2430	20
533	20250314	112200	6073190	2435	2435	2435	2435	0
534	20250314	112100	6073190	2435	2435	2435	2435	0
535	20250314	112000	6073190	2435	2435	2435	2435	0
536	20250314	111900	6073190	2435	2435	2435	2435	0
537	20250314	111800	6073190	2435	2435	2435	2435	0
538	20250314	111700	6073190	2435	2435	2435	2435	0
539	20250314	111600	6073190	2435	2435	2435	2435	0
540	20250314	111500	6073190	2435	2435	2435	2435	0
541	20250314	111400	6073190	2435	2435	2435	2435	0
542	20250314	111300	6073190	2435	2435	2435	2435	0
543	20250314	111200	6073190	2435	2435	2435	2435	0
544	20250314	111100	6073190	2435	2435	2435	2435	0
545	20250314	111000	6073190	2435	2435	2435	2435	0
546	20250314	110900	6073190	2435	2435	2435	2435	0
547	20250314	110800	6073190	2435	2435	2435	2435	0
548	20250314	110700	6073190	2435	2435	2435	2435	0
549	20250314	110600	6073190	2435	2435	2435	2435	0
550	20250314	110500	6073190	2435	2435	2435	2435	0
551	20250314	110400	6073190	2435	2435	2435	2435	0
552	20250314	110300	6073190	2435	2435	2435	2435	0
553	20250314	110200	6073190	2435	2435	2435	2435	0
554	20250314	110100	6073190	2435	2435	2435	2435	0
555	20250314	110000	6073190	2435	2435	2435	2435	2
556	20250314	105900	6068320	2430	2435	2435	2430	105
557	20250314	105800	5813145	2430	2430	2430	2430	0
558	20250314	105700	5813145	2430	2430	2430	2430	0
559	20250314	105600	5813145	2430	2430	2430	2430	0
560	20250314	105500	5813145	2430	2430	2430	2430	0
561	20250314	105400	5813145	2430	2430	2430	2430	0
562	20250314	105300	5813145	2430	2430	2430	2430	0
563	20250314	105200	5813145	2430	2430	2430	2430	0
564	20250314	105100	5813145	2430	2430	2430	2430	0
565	20250314	105000	5813145	2430	2430	2430	2430	0
566	20250314	104900	5813145	2430	2430	2430	2430	0
567	20250314	104800	5813145	2430	2430	2430	2430	0
568	20250314	104700	5813145	2430	2430	2430	2430	0
569	20250314	104600	5813145	2430	2430	2430	2430	0
570	20250314	104500	5813145	2430	2430	2430	2430	0
571	20250314	104400	5813145	2430	2430	2430	2430	610
572	20250314	104300	4330845	2435	2435	2435	2435	0
573	20250314	104200	4330845	2435	2435	2435	2435	0
574	20250314	104100	4330845	2435	2435	2435	2435	0
575	20250314	104000	4330845	2435	2435	2435	2435	0
576	20250314	103900	4330845	2435	2435	2435	2435	0
577	20250314	103800	4330845	2435	2435	2435	2435	0
578	20250314	103700	4330845	2435	2435	2435	2435	0
579	20250314	103600	4330845	2435	2435	2435	2435	0
580	20250314	103500	4330845	2435	2435	2435	2435	10
581	20250314	103400	4306495	2435	2435	2435	2435	0
582	20250314	103300	4306495	2435	2435	2435	2435	0
583	20250314	103200	4306495	2435	2435	2435	2435	0
584	20250314	103100	4306495	2435	2435	2435	2435	0
585	20250314	103000	4306495	2435	2435	2435	2435	0
586	20250314	102900	4306495	2435	2435	2435	2435	0
587	20250314	102800	4306495	2435	2435	2435	2435	0
588	20250314	102700	4306495	2435	2435	2435	2435	0
589	20250314	102600	4306495	2435	2435	2435	2435	0
590	20250314	102500	4306495	2435	2435	2435	2435	0
591	20250314	102400	4306495	2435	2435	2435	2435	0
592	20250314	102300	4306495	2435	2435	2435	2435	4
593	20250314	102200	4296755	2435	2435	2435	2435	0
594	20250314	102100	4296755	2435	2435	2435	2435	0
595	20250314	102000	4296755	2435	2435	2435	2435	0
596	20250314	101900	4296755	2435	2435	2435	2435	73
597	20250314	101800	4119000	2440	2440	2440	2440	0
598	20250314	101700	4119000	2440	2440	2440	2440	0
599	20250314	101600	4119000	2440	2440	2440	2440	1
600	20250314	101500	4116560	2440	2440	2440	2440	0
601	20250314	101400	4116560	2440	2440	2440	2440	0
602	20250314	101300	4116560	2440	2440	2440	2440	0
603	20250314	101200	4116560	2440	2440	2440	2440	0
604	20250314	101100	4116560	2440	2440	2440	2440	1
605	20250314	101000	4114120	2440	2440	2440	2440	0
606	20250314	100900	4114120	2440	2440	2440	2440	0
607	20250314	100800	4114120	2440	2440	2440	2440	0
608	20250314	100700	4114120	2440	2440	2440	2440	0
609	20250314	100600	4114120	2440	2440	2440	2440	1
610	20250314	100500	4111680	2435	2435	2435	2435	0
611	20250314	100400	4111680	2435	2435	2435	2435	0
612	20250314	100300	4111680	2435	2435	2435	2435	0
613	20250314	100200	4111680	2435	2435	2435	2435	0
614	20250314	100100	4111680	2435	2435	2435	2435	0
615	20250314	100000	4111680	2435	2435	2435	2435	0
616	20250314	095900	4111680	2435	2435	2435	2435	0
617	20250314	095800	4111680	2435	2435	2435	2435	0
618	20250314	095700	4111680	2435	2435	2435	2435	0
619	20250314	095600	4111680	2435	2435	2435	2435	0
620	20250314	095500	4111680	2435	2435	2435	2435	0
621	20250314	095400	4111680	2435	2435	2435	2435	0
622	20250314	095300	4111680	2435	2435	2435	2435	0
623	20250314	095200	4111680	2435	2435	2435	2435	0
624	20250314	095100	4111680	2435	2435	2435	2435	0
625	20250314	095000	4111680	2435	2435	2435	2435	1
626	20250314	094900	4109245	2435	2435	2435	2435	0
627	20250314	094800	4109245	2435	2435	2435	2435	142
628	20250314	094700	3763475	2440	2440	2440	2440	1
629	20250314	094600	3761035	2440	2440	2440	2440	0
630	20250314	094500	3761035	2440	2440	2440	2440	11
631	20250314	094400	3734195	2435	2435	2435	2435	0
632	20250314	094300	3734195	2435	2435	2435	2435	0
633	20250314	094200	3734195	2435	2435	2435	2435	6
634	20250314	094100	3719585	2435	2435	2435	2435	0
635	20250314	094000	3719585	2435	2435	2435	2435	0
636	20250314	093900	3719585	2435	2435	2435	2435	0
637	20250314	093800	3719585	2435	2435	2435	2435	25
638	20250314	093700	3658710	2430	2430	2430	2430	0
639	20250314	093600	3658710	2430	2430	2430	2430	0
640	20250314	093500	3658710	2430	2430	2430	2430	786
641	20250314	093400	1748730	2430	2430	2430	2430	0
642	20250314	093300	1748730	2430	2430	2430	2430	0
643	20250314	093200	1748730	2430	2430	2430	2430	0
644	20250314	093100	1748730	2430	2430	2430	2430	0
645	20250314	093000	1748730	2430	2430	2430	2430	0
646	20250314	092900	1748730	2430	2430	2430	2430	0
647	20250314	092800	1748730	2430	2430	2430	2430	1
648	20250314	092700	1746300	2430	2430	2430	2430	2
649	20250314	092600	1741440	2430	2430	2430	2430	0
650	20250314	092500	1741440	2430	2430	2430	2430	0
651	20250314	092400	1741440	2430	2430	2430	2430	42
652	20250314	092300	1639380	2430	2430	2430	2430	0
653	20250314	092200	1639380	2430	2430	2430	2430	80
654	20250314	092100	1444980	2430	2430	2430	2430	0
655	20250314	092000	1444980	2430	2430	2430	2430	10
656	20250314	091900	1420680	2430	2430	2430	2430	10
657	20250314	091800	1396380	2430	2430	2430	2430	25
658	20250314	091700	1335630	2430	2430	2430	2430	0
659	20250314	091600	1335630	2430	2430	2430	2430	350
660	20250314	091500	485130	2435	2435	2435	2435	0
661	20250314	091400	485130	2435	2440	2440	2435	113
662	20250314	091300	209725	2435	2435	2435	2435	0
663	20250314	091200	209725	2435	2435	2435	2435	0
664	20250314	091100	209725	2435	2435	2435	2435	0
665	20250314	091000	209725	2435	2435	2435	2435	49
666	20250314	090900	90410	2440	2440	2440	2440	0
667	20250314	090800	90410	2440	2440	2440	2440	0
668	20250314	090700	90410	2440	2440	2440	2440	0
669	20250314	090600	90410	2440	2440	2440	2440	0
670	20250314	090500	90410	2440	2440	2440	2440	10
671	20250314	090400	66010	2440	2440	2440	2440	0
672	20250314	090300	66010	2440	2440	2440	2440	0
673	20250314	090200	66010	2440	2440	2440	2440	0
674	20250314	090100	66010	2440	2440	2440	2440	0
675	20250314	090000	66010	2440	2445	2445	2440	27