KissMeData/110020/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	201800	25088851	2680	2680	2680	2680	100
3	20250314	201700	25088851	2680	2680	2680	2680	0
4	20250314	201600	25088851	2680	2680	2680	2680	0
5	20250314	201500	25088851	2680	2680	2680	2680	0
6	20250314	201400	25088851	2680	2680	2680	2680	0
7	20250314	201300	25088851	2680	2680	2680	2680	0
8	20250314	201200	25088851	2680	2680	2680	2680	0
9	20250314	201100	25088851	2680	2680	2680	2680	0
10	20250314	201000	25088851	2680	2680	2680	2680	0
11	20250314	200900	25088851	2680	2680	2680	2680	0
12	20250314	200800	25088851	2680	2680	2680	2680	0
13	20250314	200700	25088851	2680	2680	2680	2680	0
14	20250314	200600	25088851	2680	2680	2680	2680	0
15	20250314	200500	25088851	2680	2680	2680	2680	0
16	20250314	200400	25088851	2680	2680	2680	2680	0
17	20250314	200300	25088851	2680	2680	2680	2680	0
18	20250314	200200	25088851	2680	2680	2680	2680	0
19	20250314	200100	25088851	2680	2680	2680	2680	0
20	20250314	200000	25088851	2680	2680	2680	2680	0
21	20250314	195900	25088851	2680	2680	2680	2680	0
22	20250314	195800	25088851	2680	2680	2680	2680	0
23	20250314	195700	25088851	2680	2680	2680	2680	0
24	20250314	195600	25088851	2680	2680	2680	2680	0
25	20250314	195500	25088851	2680	2680	2680	2680	0
26	20250314	195400	25088851	2680	2680	2680	2680	0
27	20250314	195300	25088851	2680	2680	2680	2680	0
28	20250314	195200	25088851	2680	2680	2680	2680	0
29	20250314	195100	25088851	2680	2680	2680	2680	0
30	20250314	195000	25088851	2680	2680	2680	2680	0
31	20250314	194900	25088851	2680	2680	2680	2680	0
32	20250314	194800	25088851	2680	2680	2680	2680	100
33	20250314	194700	25088851	2680	2680	2680	2680	0
34	20250314	194600	25088851	2680	2680	2680	2680	0
35	20250314	194500	25088851	2680	2680	2680	2680	0
36	20250314	194400	25088851	2680	2680	2680	2680	0
37	20250314	194300	25088851	2680	2680	2680	2680	0
38	20250314	194200	25088851	2680	2680	2680	2680	0
39	20250314	194100	25088851	2680	2680	2680	2680	0
40	20250314	194000	25088851	2680	2680	2680	2680	0
41	20250314	193900	25088851	2680	2680	2680	2680	0
42	20250314	193800	25088851	2680	2680	2680	2680	0
43	20250314	193700	25088851	2680	2680	2680	2680	0
44	20250314	193600	25088851	2680	2680	2680	2680	0
45	20250314	193500	25088851	2680	2680	2680	2680	0
46	20250314	193400	25088851	2680	2680	2680	2680	0
47	20250314	193300	25088851	2680	2680	2680	2680	0
48	20250314	193200	25088851	2680	2680	2680	2680	0
49	20250314	193100	25088851	2680	2680	2680	2680	0
50	20250314	193000	25088851	2680	2680	2680	2680	0
51	20250314	192900	25088851	2680	2680	2680	2680	0
52	20250314	192800	25088851	2680	2680	2680	2680	0
53	20250314	192700	25088851	2680	2680	2680	2680	0
54	20250314	192600	25088851	2680	2680	2680	2680	0
55	20250314	192500	25088851	2680	2680	2680	2680	0
56	20250314	192400	25088851	2680	2680	2680	2680	0
57	20250314	192300	25088851	2680	2680	2680	2680	0
58	20250314	192200	25088851	2680	2680	2680	2680	0
59	20250314	192100	25088851	2680	2680	2680	2680	0
60	20250314	192000	25088851	2680	2680	2680	2680	0
61	20250314	191900	25088851	2680	2680	2680	2680	0
62	20250314	191800	25088851	2680	2680	2680	2680	100
63	20250314	191700	25088851	2680	2680	2680	2680	0
64	20250314	191600	25088851	2680	2680	2680	2680	0
65	20250314	191500	25088851	2680	2680	2680	2680	0
66	20250314	191400	25088851	2680	2680	2680	2680	0
67	20250314	191300	25088851	2680	2680	2680	2680	0
68	20250314	191200	25088851	2680	2680	2680	2680	0
69	20250314	191100	25088851	2680	2680	2680	2680	0
70	20250314	191000	25088851	2680	2680	2680	2680	0
71	20250314	190900	25088851	2680	2680	2680	2680	0
72	20250314	190800	25088851	2680	2680	2680	2680	0
73	20250314	190700	25088851	2680	2680	2680	2680	0
74	20250314	190600	25088851	2680	2680	2680	2680	0
75	20250314	190500	25088851	2680	2680	2680	2680	0
76	20250314	190400	25088851	2680	2680	2680	2680	0
77	20250314	190300	25088851	2680	2680	2680	2680	0
78	20250314	190200	25088851	2680	2680	2680	2680	0
79	20250314	190100	25088851	2680	2680	2680	2680	0
80	20250314	190000	25088851	2680	2680	2680	2680	0
81	20250314	185900	25088851	2680	2680	2680	2680	0
82	20250314	185800	25088851	2680	2680	2680	2680	0
83	20250314	185700	25088851	2680	2680	2680	2680	0
84	20250314	185600	25088851	2680	2680	2680	2680	0
85	20250314	185500	25088851	2680	2680	2680	2680	0
86	20250314	185400	25088851	2680	2680	2680	2680	0
87	20250314	185300	25088851	2680	2680	2680	2680	0
88	20250314	185200	25088851	2680	2680	2680	2680	0
89	20250314	185100	25088851	2680	2680	2680	2680	0
90	20250314	185000	25088851	2680	2680	2680	2680	0
91	20250314	184900	25088851	2680	2680	2680	2680	0
92	20250314	184800	25088851	2680	2680	2680	2680	100
93	20250314	184700	25088851	2680	2680	2680	2680	0
94	20250314	184600	25088851	2680	2680	2680	2680	0
95	20250314	184500	25088851	2680	2680	2680	2680	0
96	20250314	184400	25088851	2680	2680	2680	2680	0
97	20250314	184300	25088851	2680	2680	2680	2680	0
98	20250314	184200	25088851	2680	2680	2680	2680	0
99	20250314	184100	25088851	2680	2680	2680	2680	0
100	20250314	184000	25088851	2680	2680	2680	2680	0
101	20250314	183900	25088851	2680	2680	2680	2680	0
102	20250314	183800	25088851	2680	2680	2680	2680	0
103	20250314	183700	25088851	2680	2680	2680	2680	0
104	20250314	183600	25088851	2680	2680	2680	2680	0
105	20250314	183500	25088851	2680	2680	2680	2680	0
106	20250314	183400	25088851	2680	2680	2680	2680	0
107	20250314	183300	25088851	2680	2680	2680	2680	0
108	20250314	183200	25088851	2680	2680	2680	2680	0
109	20250314	183100	25088851	2680	2680	2680	2680	0
110	20250314	183000	25088851	2680	2680	2680	2680	0
111	20250314	182900	25088851	2680	2680	2680	2680	0
112	20250314	182800	25088851	2680	2680	2680	2680	0
113	20250314	182700	25088851	2680	2680	2680	2680	0
114	20250314	182600	25088851	2680	2680	2680	2680	0
115	20250314	182500	25088851	2680	2680	2680	2680	0
116	20250314	182400	25088851	2680	2680	2680	2680	0
117	20250314	182300	25088851	2680	2680	2680	2680	0
118	20250314	182200	25088851	2680	2680	2680	2680	0
119	20250314	182100	25088851	2680	2680	2680	2680	0
120	20250314	182000	25088851	2680	2680	2680	2680	0
121	20250314	181900	25088851	2680	2680	2680	2680	0
122	20250314	181800	25088851	2680	2680	2680	2680	100
123	20250314	181700	25088851	2680	2680	2680	2680	0
124	20250314	181600	25088851	2680	2680	2680	2680	0
125	20250314	181500	25088851	2680	2680	2680	2680	0
126	20250314	181400	25088851	2680	2680	2680	2680	0
127	20250314	181300	25088851	2680	2680	2680	2680	0
128	20250314	181200	25088851	2680	2680	2680	2680	0
129	20250314	181100	25088851	2680	2680	2680	2680	0
130	20250314	181000	25088851	2680	2680	2680	2680	0
131	20250314	180900	25088851	2680	2680	2680	2680	0
132	20250314	180800	25088851	2680	2680	2680	2680	0
133	20250314	180700	25088851	2680	2680	2680	2680	0
134	20250314	180600	25088851	2680	2680	2680	2680	0
135	20250314	180500	25088851	2680	2680	2680	2680	0
136	20250314	180400	25088851	2680	2680	2680	2680	0
137	20250314	180300	25088851	2680	2680	2680	2680	0
138	20250314	180200	25088851	2680	2680	2680	2680	0
139	20250314	180100	25088851	2680	2680	2680	2680	0
140	20250314	180000	25088851	2680	2680	2680	2680	0
141	20250314	175900	25088851	2680	2680	2680	2680	0
142	20250314	175800	25088851	2680	2680	2680	2680	0
143	20250314	175700	25088851	2680	2680	2680	2680	0
144	20250314	175600	25088851	2680	2680	2680	2680	0
145	20250314	175500	25088851	2680	2680	2680	2680	0
146	20250314	175400	25088851	2680	2680	2680	2680	0
147	20250314	175300	25088851	2680	2680	2680	2680	0
148	20250314	175200	25088851	2680	2680	2680	2680	0
149	20250314	175100	25088851	2680	2680	2680	2680	0
150	20250314	175000	25088851	2680	2680	2680	2680	0
151	20250314	174900	25088851	2680	2680	2680	2680	0
152	20250314	174800	25088851	2680	2680	2680	2680	100
153	20250314	174700	25088851	2680	2680	2680	2680	0
154	20250314	174600	25088851	2680	2680	2680	2680	0
155	20250314	174500	25088851	2680	2680	2680	2680	0
156	20250314	174400	25088851	2680	2680	2680	2680	0
157	20250314	174300	25088851	2680	2680	2680	2680	0
158	20250314	174200	25088851	2680	2680	2680	2680	0
159	20250314	174100	25088851	2680	2680	2680	2680	0
160	20250314	174000	25088851	2680	2680	2680	2680	0
161	20250314	173900	25088851	2680	2680	2680	2680	0
162	20250314	173800	25088851	2680	2680	2680	2680	0
163	20250314	173700	25088851	2680	2680	2680	2680	0
164	20250314	173600	25088851	2680	2680	2680	2680	0
165	20250314	173500	25088851	2680	2680	2680	2680	0
166	20250314	173400	25088851	2680	2680	2680	2680	0
167	20250314	173300	25088851	2680	2680	2680	2680	0
168	20250314	173200	25088851	2680	2680	2680	2680	0
169	20250314	173100	25088851	2680	2680	2680	2680	0
170	20250314	173000	25088851	2680	2680	2680	2680	0
171	20250314	172900	25088851	2680	2680	2680	2680	0
172	20250314	172800	25088851	2680	2680	2680	2680	0
173	20250314	172700	25088851	2680	2680	2680	2680	0
174	20250314	172600	25088851	2680	2680	2680	2680	0
175	20250314	172500	25088851	2680	2680	2680	2680	0
176	20250314	172400	25088851	2680	2680	2680	2680	0
177	20250314	172300	25088851	2680	2680	2680	2680	0
178	20250314	172200	25088851	2680	2680	2680	2680	0
179	20250314	172100	25088851	2680	2680	2680	2680	0
180	20250314	172000	25088851	2680	2680	2680	2680	0
181	20250314	171900	25088851	2680	2680	2680	2680	0
182	20250314	171800	25088851	2680	2680	2680	2680	100
183	20250314	171700	25088851	2680	2680	2680	2680	0
184	20250314	171600	25088851	2680	2680	2680	2680	0
185	20250314	171500	25088851	2680	2680	2680	2680	0
186	20250314	171400	25088851	2680	2680	2680	2680	0
187	20250314	171300	25088851	2680	2680	2680	2680	0
188	20250314	171200	25088851	2680	2680	2680	2680	0
189	20250314	171100	25088851	2680	2680	2680	2680	0
190	20250314	171000	25088851	2680	2680	2680	2680	0
191	20250314	170900	25088851	2680	2680	2680	2680	0
192	20250314	170800	25088851	2680	2680	2680	2680	0
193	20250314	170700	25088851	2680	2680	2680	2680	0
194	20250314	170600	25088851	2680	2680	2680	2680	0
195	20250314	170500	25088851	2680	2680	2680	2680	0
196	20250314	170400	25088851	2680	2680	2680	2680	0
197	20250314	170300	25088851	2680	2680	2680	2680	0
198	20250314	170200	25088851	2680	2680	2680	2680	0
199	20250314	170100	25088851	2680	2680	2680	2680	0
200	20250314	170000	25088851	2680	2680	2680	2680	0
201	20250314	165900	25088851	2680	2680	2680	2680	0
202	20250314	165800	25088851	2680	2680	2680	2680	0
203	20250314	165700	25088851	2680	2680	2680	2680	0
204	20250314	165600	25088851	2680	2680	2680	2680	0
205	20250314	165500	25088851	2680	2680	2680	2680	0
206	20250314	165400	25088851	2680	2680	2680	2680	0
207	20250314	165300	25088851	2680	2680	2680	2680	0
208	20250314	165200	25088851	2680	2680	2680	2680	0
209	20250314	165100	25088851	2680	2680	2680	2680	0
210	20250314	165000	25088851	2680	2680	2680	2680	0
211	20250314	164900	25088851	2680	2680	2680	2680	0
212	20250314	164800	25088851	2680	2680	2680	2680	100
213	20250314	164700	25088851	2680	2680	2680	2680	0
214	20250314	164600	25088851	2680	2680	2680	2680	0
215	20250314	164500	25088851	2680	2680	2680	2680	0
216	20250314	164400	25088851	2680	2680	2680	2680	0
217	20250314	164300	25088851	2680	2680	2680	2680	0
218	20250314	164200	25088851	2680	2680	2680	2680	0
219	20250314	164100	25088851	2680	2680	2680	2680	0
220	20250314	164000	25088851	2680	2680	2680	2680	0
221	20250314	163900	25088851	2680	2680	2680	2680	0
222	20250314	163800	25088851	2680	2680	2680	2680	0
223	20250314	163700	25088851	2680	2680	2680	2680	0
224	20250314	163600	25088851	2680	2680	2680	2680	0
225	20250314	163500	25088851	2680	2680	2680	2680	0
226	20250314	163400	25088851	2680	2680	2680	2680	0
227	20250314	163300	25088851	2680	2680	2680	2680	0
228	20250314	163200	25088851	2680	2680	2680	2680	0
229	20250314	163100	25088851	2680	2680	2680	2680	0
230	20250314	163000	25088851	2680	2680	2680	2680	0
231	20250314	162900	25088851	2680	2680	2680	2680	0
232	20250314	162800	25088851	2680	2680	2680	2680	0
233	20250314	162700	25088851	2680	2680	2680	2680	0
234	20250314	162600	25088851	2680	2680	2680	2680	0
235	20250314	162500	25088851	2680	2680	2680	2680	0
236	20250314	162400	25088851	2680	2680	2680	2680	0
237	20250314	162300	25088851	2680	2680	2680	2680	0
238	20250314	162200	25088851	2680	2680	2680	2680	0
239	20250314	162100	25088851	2680	2680	2680	2680	0
240	20250314	162000	25088851	2680	2680	2680	2680	0
241	20250314	161900	25088851	2680	2680	2680	2680	0
242	20250314	161800	25088851	2680	2680	2680	2680	100
243	20250314	161700	25088851	2680	2680	2680	2680	0
244	20250314	161600	25088851	2680	2680	2680	2680	0
245	20250314	161500	25088851	2680	2680	2680	2680	0
246	20250314	161400	25088851	2680	2680	2680	2680	0
247	20250314	161300	25088851	2680	2680	2680	2680	0
248	20250314	161200	25088851	2680	2680	2680	2680	0
249	20250314	161100	25088851	2680	2680	2680	2680	0
250	20250314	161000	25088851	2680	2680	2680	2680	0
251	20250314	160900	25088851	2680	2680	2680	2680	0
252	20250314	160800	25088851	2680	2680	2680	2680	0
253	20250314	160700	25088851	2680	2680	2680	2680	0
254	20250314	160600	25088851	2680	2680	2680	2680	0
255	20250314	160500	25088851	2680	2680	2680	2680	0
256	20250314	160400	25088851	2680	2680	2680	2680	0
257	20250314	160300	25088851	2680	2680	2680	2680	0
258	20250314	160200	25088851	2680	2680	2680	2680	0
259	20250314	160100	25088851	2680	2680	2680	2680	0
260	20250314	160000	25088851	2680	2680	2680	2680	0
261	20250314	155900	25088851	2680	2680	2680	2680	0
262	20250314	155800	25088851	2680	2680	2680	2680	0
263	20250314	155700	25088851	2680	2680	2680	2680	0
264	20250314	155600	25088851	2680	2680	2680	2680	0
265	20250314	155500	25088851	2680	2680	2680	2680	0
266	20250314	155400	25088851	2680	2680	2680	2680	0
267	20250314	155300	25088851	2680	2680	2680	2680	0
268	20250314	155200	25088851	2680	2680	2680	2680	0
269	20250314	155100	25088851	2680	2680	2680	2680	0
270	20250314	155000	25088851	2680	2680	2680	2680	0
271	20250314	154900	25088851	2680	2680	2680	2680	0
272	20250314	154800	25088851	2680	2680	2680	2680	100
273	20250314	154700	25088851	2680	2680	2680	2680	0
274	20250314	154600	25088851	2680	2680	2680	2680	0
275	20250314	154500	25088851	2680	2680	2680	2680	0
276	20250314	154400	25088851	2680	2680	2680	2680	0
277	20250314	154300	25088851	2680	2680	2680	2680	0
278	20250314	154200	25088851	2680	2680	2680	2680	0
279	20250314	154100	25088851	2680	2680	2680	2680	0
280	20250314	154000	25088851	2680	2680	2680	2680	0
281	20250314	153900	25088851	2680	2680	2680	2680	0
282	20250314	153800	25088851	2680	2680	2680	2680	0
283	20250314	153700	25088851	2680	2680	2680	2680	0
284	20250314	153600	25088851	2680	2680	2680	2680	0
285	20250314	153500	25088851	2680	2680	2680	2680	0
286	20250314	153400	25088851	2680	2680	2680	2680	0
287	20250314	153300	25088851	2680	2680	2680	2680	0
288	20250314	153200	25088851	2680	2680	2680	2680	0
289	20250314	153100	25088851	2680	2680	2680	2680	0
290	20250314	153000	25088851	2680	2680	2680	2680	100
291	20250314	152900	24820851	2677	2677	2677	2677	0
292	20250314	152800	24820851	2677	2677	2677	2677	0
293	20250314	152700	24820851	2677	2677	2677	2677	0
294	20250314	152600	24820851	2677	2677	2677	2677	0
295	20250314	152500	24820851	2677	2677	2677	2677	0
296	20250314	152400	24820851	2677	2677	2677	2677	0
297	20250314	152300	24820851	2677	2677	2677	2677	0
298	20250314	152200	24820851	2677	2677	2677	2677	0
299	20250314	152100	24820851	2677	2677	2677	2677	0
300	20250314	152000	24820851	2677	2677	2677	2677	0
301	20250314	151900	24820851	2677	2677	2677	2677	0
302	20250314	151800	24820851	2677	2677	2680	2677	102
303	20250314	151700	24547785	2680	2680	2680	2680	0
304	20250314	151600	24547785	2680	2680	2680	2680	0
305	20250314	151500	24547785	2680	2680	2680	2680	0
306	20250314	151400	24547785	2680	2680	2680	2680	0
307	20250314	151300	24547785	2680	2680	2680	2680	0
308	20250314	151200	24547785	2680	2680	2680	2680	0
309	20250314	151100	24547785	2680	2680	2680	2680	0
310	20250314	151000	24547785	2680	2680	2680	2680	0
311	20250314	150900	24547785	2680	2680	2680	2680	0
312	20250314	150800	24547785	2680	2680	2680	2680	0
313	20250314	150700	24547785	2680	2680	2680	2680	0
314	20250314	150600	24547785	2680	2680	2680	2680	1
315	20250314	150500	24545105	2675	2675	2675	2675	0
316	20250314	150400	24545105	2675	2675	2675	2675	0
317	20250314	150300	24545105	2675	2675	2675	2675	0
318	20250314	150200	24545105	2675	2675	2675	2675	0
319	20250314	150100	24545105	2675	2675	2675	2675	0
320	20250314	150000	24545105	2675	2675	2675	2675	0
321	20250314	145900	24545105	2675	2675	2675	2675	0
322	20250314	145800	24545105	2675	2675	2675	2675	0
323	20250314	145700	24545105	2675	2675	2675	2675	0
324	20250314	145600	24545105	2675	2675	2675	2675	0
325	20250314	145500	24545105	2675	2675	2675	2675	0
326	20250314	145400	24545105	2675	2675	2675	2675	0
327	20250314	145300	24545105	2675	2675	2675	2675	157
328	20250314	145200	24125130	2675	2675	2675	2675	0
329	20250314	145100	24125130	2675	2675	2675	2675	0
330	20250314	145000	24125130	2675	2675	2675	2675	52
331	20250314	144900	23986030	2675	2675	2675	2675	42
332	20250314	144800	23873680	2660	2660	2660	2660	0
333	20250314	144700	23873680	2660	2660	2660	2660	0
334	20250314	144600	23873680	2660	2660	2660	2660	0
335	20250314	144500	23873680	2660	2660	2660	2660	0
336	20250314	144400	23873680	2660	2660	2660	2660	0
337	20250314	144300	23873680	2660	2660	2660	2660	0
338	20250314	144200	23873680	2660	2660	2660	2660	0
339	20250314	144100	23873680	2660	2660	2660	2660	0
340	20250314	144000	23873680	2660	2660	2660	2660	0
341	20250314	143900	23873680	2660	2660	2660	2660	0
342	20250314	143800	23873680	2660	2660	2660	2660	0
343	20250314	143700	23873680	2660	2660	2660	2660	0
344	20250314	143600	23873680	2660	2660	2660	2660	0
345	20250314	143500	23873680	2660	2660	2660	2660	0
346	20250314	143400	23873680	2660	2660	2660	2660	0
347	20250314	143300	23873680	2660	2660	2660	2660	39
348	20250314	143200	23769940	2660	2660	2660	2660	0
349	20250314	143100	23769940	2660	2660	2660	2660	0
350	20250314	143000	23769940	2660	2660	2660	2660	0
351	20250314	142900	23769940	2660	2660	2660	2660	0
352	20250314	142800	23769940	2660	2660	2660	2660	30
353	20250314	142700	23690140	2660	2660	2660	2660	0
354	20250314	142600	23690140	2660	2660	2660	2660	13
355	20250314	142500	23655560	2665	2665	2665	2665	0
356	20250314	142400	23655560	2665	2665	2665	2665	0
357	20250314	142300	23655560	2665	2665	2665	2665	546
358	20250314	142200	22200470	2660	2660	2660	2660	0
359	20250314	142100	22200470	2660	2660	2660	2660	10
360	20250314	142000	22173870	2660	2660	2660	2660	0
361	20250314	141900	22173870	2660	2660	2660	2660	0
362	20250314	141800	22173870	2660	2660	2660	2660	0
363	20250314	141700	22173870	2660	2660	2660	2660	0
364	20250314	141600	22173870	2660	2660	2660	2660	0
365	20250314	141500	22173870	2660	2660	2660	2660	1502
366	20250314	141400	18178550	2670	2670	2670	2670	357
367	20250314	141300	17225360	2675	2675	2675	2675	0
368	20250314	141200	17225360	2675	2675	2675	2675	0
369	20250314	141100	17225360	2675	2675	2675	2675	0
370	20250314	141000	17225360	2675	2675	2675	2675	0
371	20250314	140900	17225360	2675	2675	2675	2675	0
372	20250314	140800	17225360	2675	2675	2675	2675	0
373	20250314	140700	17225360	2675	2675	2675	2675	0
374	20250314	140600	17225360	2675	2675	2675	2675	2
375	20250314	140500	17220010	2680	2680	2680	2680	0
376	20250314	140400	17220010	2680	2680	2680	2680	0
377	20250314	140300	17220010	2680	2680	2680	2680	59
378	20250314	140200	17061890	2680	2680	2680	2680	0
379	20250314	140100	17061890	2680	2680	2680	2680	0
380	20250314	140000	17061890	2680	2680	2680	2680	0
381	20250314	135900	17061890	2680	2680	2680	2680	0
382	20250314	135800	17061890	2680	2680	2680	2680	0
383	20250314	135700	17061890	2680	2680	2680	2680	0
384	20250314	135600	17061890	2680	2680	2680	2680	0
385	20250314	135500	17061890	2680	2680	2680	2680	0
386	20250314	135400	17061890	2680	2680	2680	2680	0
387	20250314	135300	17061890	2680	2680	2680	2680	0
388	20250314	135200	17061890	2680	2680	2680	2680	0
389	20250314	135100	17061890	2680	2680	2680	2680	0
390	20250314	135000	17061890	2680	2680	2680	2680	0
391	20250314	134900	17061890	2680	2680	2680	2680	0
392	20250314	134800	17061890	2680	2680	2680	2680	0
393	20250314	134700	17061890	2680	2680	2680	2680	0
394	20250314	134600	17061890	2680	2680	2680	2680	0
395	20250314	134500	17061890	2680	2680	2680	2680	0
396	20250314	134400	17061890	2680	2680	2680	2680	0
397	20250314	134300	17061890	2680	2680	2680	2680	0
398	20250314	134200	17061890	2680	2680	2680	2680	0
399	20250314	134100	17061890	2680	2680	2680	2680	0
400	20250314	134000	17061890	2680	2680	2680	2680	0
401	20250314	133900	17061890	2680	2680	2680	2680	0
402	20250314	133800	17061890	2680	2680	2680	2680	0
403	20250314	133700	17061890	2680	2680	2680	2680	0
404	20250314	133600	17061890	2680	2680	2680	2680	0
405	20250314	133500	17061890	2680	2680	2680	2680	0
406	20250314	133400	17061890	2680	2680	2680	2680	0
407	20250314	133300	17061890	2680	2680	2680	2680	0
408	20250314	133200	17061890	2680	2680	2680	2680	0
409	20250314	133100	17061890	2680	2680	2680	2680	0
410	20250314	133000	17061890	2680	2680	2680	2680	0
411	20250314	132900	17061890	2680	2680	2680	2680	0
412	20250314	132800	17061890	2680	2680	2680	2680	0
413	20250314	132700	17061890	2680	2680	2680	2680	0
414	20250314	132600	17061890	2680	2680	2680	2680	0
415	20250314	132500	17061890	2680	2680	2680	2680	0
416	20250314	132400	17061890	2680	2680	2680	2680	0
417	20250314	132300	17061890	2680	2680	2680	2680	0
418	20250314	132200	17061890	2680	2680	2680	2680	0
419	20250314	132100	17061890	2680	2680	2680	2680	0
420	20250314	132000	17061890	2680	2680	2680	2680	0
421	20250314	131900	17061890	2680	2680	2680	2680	0
422	20250314	131800	17061890	2680	2680	2680	2680	0
423	20250314	131700	17061890	2680	2680	2680	2680	0
424	20250314	131600	17061890	2680	2680	2680	2680	0
425	20250314	131500	17061890	2680	2680	2680	2680	0
426	20250314	131400	17061890	2680	2680	2680	2680	0
427	20250314	131300	17061890	2680	2680	2680	2680	0
428	20250314	131200	17061890	2680	2680	2680	2680	0
429	20250314	131100	17061890	2680	2680	2680	2680	1
430	20250314	131000	17059210	2680	2680	2680	2680	0
431	20250314	130900	17059210	2680	2680	2680	2680	0
432	20250314	130800	17059210	2680	2680	2680	2680	0
433	20250314	130700	17059210	2680	2680	2680	2680	0
434	20250314	130600	17059210	2680	2680	2680	2680	0
435	20250314	130500	17059210	2680	2680	2680	2680	0
436	20250314	130400	17059210	2680	2680	2680	2680	0
437	20250314	130300	17059210	2680	2680	2680	2680	0
438	20250314	130200	17059210	2680	2680	2680	2680	0
439	20250314	130100	17059210	2680	2680	2680	2680	0
440	20250314	130000	17059210	2680	2680	2680	2680	0
441	20250314	125900	17059210	2680	2680	2680	2680	0
442	20250314	125800	17059210	2680	2680	2680	2680	0
443	20250314	125700	17059210	2680	2680	2680	2680	0
444	20250314	125600	17059210	2680	2680	2680	2680	0
445	20250314	125500	17059210	2680	2680	2680	2680	0
446	20250314	125400	17059210	2680	2680	2680	2680	0
447	20250314	125300	17059210	2680	2680	2680	2680	0
448	20250314	125200	17059210	2680	2680	2680	2680	0
449	20250314	125100	17059210	2680	2680	2680	2680	0
450	20250314	125000	17059210	2680	2680	2680	2680	0
451	20250314	124900	17059210	2680	2680	2680	2680	0
452	20250314	124800	17059210	2680	2680	2680	2680	0
453	20250314	124700	17059210	2680	2680	2680	2680	0
454	20250314	124600	17059210	2680	2680	2680	2680	0
455	20250314	124500	17059210	2680	2680	2680	2680	0
456	20250314	124400	17059210	2680	2680	2680	2680	0
457	20250314	124300	17059210	2680	2680	2680	2680	0
458	20250314	124200	17059210	2680	2680	2680	2680	0
459	20250314	124100	17059210	2680	2680	2680	2680	0
460	20250314	124000	17059210	2680	2680	2680	2680	0
461	20250314	123900	17059210	2680	2680	2680	2680	0
462	20250314	123800	17059210	2680	2680	2680	2680	0
463	20250314	123700	17059210	2680	2680	2680	2680	0
464	20250314	123600	17059210	2680	2680	2680	2680	0
465	20250314	123500	17059210	2680	2680	2680	2680	0
466	20250314	123400	17059210	2680	2680	2680	2680	0
467	20250314	123300	17059210	2680	2680	2680	2680	0
468	20250314	123200	17059210	2680	2680	2680	2680	0
469	20250314	123100	17059210	2680	2680	2680	2680	0
470	20250314	123000	17059210	2680	2680	2680	2680	0
471	20250314	122900	17059210	2680	2680	2680	2680	0
472	20250314	122800	17059210	2680	2680	2680	2680	0
473	20250314	122700	17059210	2680	2680	2680	2680	0
474	20250314	122600	17059210	2680	2680	2680	2680	0
475	20250314	122500	17059210	2680	2680	2680	2680	0
476	20250314	122400	17059210	2680	2675	2680	2675	38
477	20250314	122300	16957475	2675	2680	2680	2675	30
478	20250314	122200	16877170	2690	2690	2690	2690	0
479	20250314	122100	16877170	2690	2690	2690	2690	0
480	20250314	122000	16877170	2690	2690	2690	2690	0
481	20250314	121900	16877170	2690	2690	2690	2690	0
482	20250314	121800	16877170	2690	2690	2690	2690	0
483	20250314	121700	16877170	2690	2690	2690	2690	0
484	20250314	121600	16877170	2690	2690	2690	2690	0
485	20250314	121500	16877170	2690	2690	2690	2690	0
486	20250314	121400	16877170	2690	2690	2690	2690	0
487	20250314	121300	16877170	2690	2690	2690	2690	0
488	20250314	121200	16877170	2690	2690	2690	2690	0
489	20250314	121100	16877170	2690	2690	2690	2690	0
490	20250314	121000	16877170	2690	2690	2690	2690	0
491	20250314	120900	16877170	2690	2690	2690	2690	0
492	20250314	120800	16877170	2690	2690	2690	2690	0
493	20250314	120700	16877170	2690	2690	2690	2690	0
494	20250314	120600	16877170	2690	2690	2690	2690	0
495	20250314	120500	16877170	2690	2690	2690	2690	0
496	20250314	120400	16877170	2690	2690	2690	2690	0
497	20250314	120300	16877170	2690	2690	2690	2690	0
498	20250314	120200	16877170	2690	2690	2690	2690	0
499	20250314	120100	16877170	2690	2690	2690	2690	0
500	20250314	120000	16877170	2690	2690	2690	2690	0
501	20250314	115900	16877170	2690	2690	2690	2690	0
502	20250314	115800	16877170	2690	2690	2690	2690	0
503	20250314	115700	16877170	2690	2690	2690	2690	0
504	20250314	115600	16877170	2690	2690	2690	2690	0
505	20250314	115500	16877170	2690	2690	2690	2690	0
506	20250314	115400	16877170	2690	2690	2690	2690	0
507	20250314	115300	16877170	2690	2690	2690	2690	0
508	20250314	115200	16877170	2690	2690	2690	2690	0
509	20250314	115100	16877170	2690	2690	2690	2690	0
510	20250314	115000	16877170	2690	2690	2690	2690	0
511	20250314	114900	16877170	2690	2685	2690	2685	9
512	20250314	114800	16853000	2685	2685	2685	2685	0
513	20250314	114700	16853000	2685	2685	2685	2685	0
514	20250314	114600	16853000	2685	2685	2685	2685	0
515	20250314	114500	16853000	2685	2685	2685	2685	0
516	20250314	114400	16853000	2685	2685	2685	2685	0
517	20250314	114300	16853000	2685	2685	2685	2685	1
518	20250314	114200	16850315	2675	2675	2675	2675	0
519	20250314	114100	16850315	2675	2675	2675	2675	0
520	20250314	114000	16850315	2675	2675	2675	2675	0
521	20250314	113900	16850315	2675	2675	2675	2675	0
522	20250314	113800	16850315	2675	2675	2675	2675	0
523	20250314	113700	16850315	2675	2675	2675	2675	0
524	20250314	113600	16850315	2675	2675	2675	2675	0
525	20250314	113500	16850315	2675	2675	2675	2675	0
526	20250314	113400	16850315	2675	2675	2675	2675	0
527	20250314	113300	16850315	2675	2675	2675	2675	0
528	20250314	113200	16850315	2675	2675	2675	2675	0
529	20250314	113100	16850315	2675	2675	2675	2675	0
530	20250314	113000	16850315	2675	2675	2675	2675	0
531	20250314	112900	16850315	2675	2675	2675	2675	0
532	20250314	112800	16850315	2675	2675	2675	2675	0
533	20250314	112700	16850315	2675	2675	2675	2675	0
534	20250314	112600	16850315	2675	2675	2675	2675	0
535	20250314	112500	16850315	2675	2675	2675	2675	0
536	20250314	112400	16850315	2675	2675	2675	2675	0
537	20250314	112300	16850315	2675	2675	2675	2675	0
538	20250314	112200	16850315	2675	2675	2675	2675	0
539	20250314	112100	16850315	2675	2675	2675	2675	0
540	20250314	112000	16850315	2675	2675	2675	2675	0
541	20250314	111900	16850315	2675	2675	2675	2675	0
542	20250314	111800	16850315	2675	2675	2675	2675	0
543	20250314	111700	16850315	2675	2675	2675	2675	0
544	20250314	111600	16850315	2675	2675	2675	2675	0
545	20250314	111500	16850315	2675	2675	2675	2675	0
546	20250314	111400	16850315	2675	2675	2675	2675	0
547	20250314	111300	16850315	2675	2675	2675	2675	0
548	20250314	111200	16850315	2675	2675	2675	2675	0
549	20250314	111100	16850315	2675	2675	2675	2675	0
550	20250314	111000	16850315	2675	2675	2675	2675	0
551	20250314	110900	16850315	2675	2675	2675	2675	0
552	20250314	110800	16850315	2675	2675	2675	2675	0
553	20250314	110700	16850315	2675	2675	2675	2675	0
554	20250314	110600	16850315	2675	2675	2675	2675	100
555	20250314	110500	16582815	2675	2675	2675	2675	137
556	20250314	110400	16216340	2675	2675	2675	2675	0
557	20250314	110300	16216340	2675	2675	2675	2675	0
558	20250314	110200	16216340	2675	2675	2675	2675	0
559	20250314	110100	16216340	2675	2675	2675	2675	0
560	20250314	110000	16216340	2675	2675	2675	2675	0
561	20250314	105900	16216340	2675	2675	2675	2675	0
562	20250314	105800	16216340	2675	2675	2675	2675	9
563	20250314	105700	16192265	2680	2680	2680	2680	0
564	20250314	105600	16192265	2680	2680	2680	2680	0
565	20250314	105500	16192265	2680	2680	2680	2680	0
566	20250314	105400	16192265	2680	2680	2680	2680	0
567	20250314	105300	16192265	2680	2680	2680	2680	0
568	20250314	105200	16192265	2680	2680	2680	2680	0
569	20250314	105100	16192265	2680	2680	2680	2680	0
570	20250314	105000	16192265	2680	2680	2680	2680	0
571	20250314	104900	16192265	2680	2680	2680	2680	0
572	20250314	104800	16192265	2680	2680	2680	2680	0
573	20250314	104700	16192265	2680	2680	2680	2680	0
574	20250314	104600	16192265	2680	2680	2680	2680	0
575	20250314	104500	16192265	2680	2680	2680	2680	0
576	20250314	104400	16192265	2680	2680	2680	2680	0
577	20250314	104300	16192265	2680	2680	2680	2680	0
578	20250314	104200	16192265	2680	2680	2680	2680	0
579	20250314	104100	16192265	2680	2680	2680	2680	63
580	20250314	104000	16023425	2680	2680	2680	2680	0
581	20250314	103900	16023425	2680	2680	2680	2680	0
582	20250314	103800	16023425	2680	2680	2680	2680	0
583	20250314	103700	16023425	2680	2680	2680	2680	0
584	20250314	103600	16023425	2680	2680	2680	2680	0
585	20250314	103500	16023425	2680	2680	2680	2680	0
586	20250314	103400	16023425	2680	2680	2680	2680	0
587	20250314	103300	16023425	2680	2680	2680	2680	0
588	20250314	103200	16023425	2680	2680	2680	2680	0
589	20250314	103100	16023425	2680	2680	2680	2680	0
590	20250314	103000	16023425	2680	2680	2680	2680	0
591	20250314	102900	16023425	2680	2680	2680	2680	0
592	20250314	102800	16023425	2680	2680	2680	2680	439
593	20250314	102700	14846905	2685	2685	2685	2685	0
594	20250314	102600	14846905	2685	2685	2685	2685	0
595	20250314	102500	14846905	2685	2685	2685	2685	0
596	20250314	102400	14846905	2685	2685	2685	2685	0
597	20250314	102300	14846905	2685	2685	2685	2685	0
598	20250314	102200	14846905	2685	2685	2685	2685	0
599	20250314	102100	14846905	2685	2685	2685	2685	0
600	20250314	102000	14846905	2685	2685	2685	2685	0
601	20250314	101900	14846905	2685	2680	2685	2680	121
602	20250314	101800	14522620	2685	2685	2685	2685	0
603	20250314	101700	14522620	2685	2685	2685	2685	17
604	20250314	101600	14476975	2685	2685	2685	2685	220
605	20250314	101500	13886275	2705	2705	2705	2705	0
606	20250314	101400	13886275	2705	2705	2705	2705	0
607	20250314	101300	13886275	2705	2705	2705	2705	0
608	20250314	101200	13886275	2705	2700	2705	2700	101
609	20250314	101100	13613370	2685	2685	2685	2685	0
610	20250314	101000	13613370	2685	2690	2690	2685	60
611	20250314	100900	13452220	2700	2700	2700	2700	185
612	20250314	100800	12952720	2700	2700	2700	2700	0
613	20250314	100700	12952720	2700	2700	2700	2700	0
614	20250314	100600	12952720	2700	2685	2700	2685	44
615	20250314	100500	12834475	2670	2670	2670	2670	0
616	20250314	100400	12834475	2670	2670	2670	2670	0
617	20250314	100300	12834475	2670	2670	2670	2670	0
618	20250314	100200	12834475	2670	2675	2675	2670	500
619	20250314	100100	11499120	2690	2690	2690	2690	0
620	20250314	100000	11499120	2690	2690	2690	2690	0
621	20250314	095900	11499120	2690	2690	2690	2690	0
622	20250314	095800	11499120	2690	2690	2690	2690	74
623	20250314	095700	11300060	2705	2705	2705	2705	0
624	20250314	095600	11300060	2705	2705	2705	2705	0
625	20250314	095500	11300060	2705	2705	2705	2705	0
626	20250314	095400	11300060	2705	2705	2705	2705	0
627	20250314	095300	11300060	2705	2705	2705	2705	0
628	20250314	095200	11300060	2705	2680	2705	2680	35
629	20250314	095100	11206185	2705	2705	2705	2705	0
630	20250314	095000	11206185	2705	2705	2705	2705	0
631	20250314	094900	11206185	2705	2705	2705	2705	72
632	20250314	094800	11011425	2705	2705	2705	2705	10
633	20250314	094700	10984375	2710	2710	2710	2710	0
634	20250314	094600	10984375	2710	2710	2710	2710	201
635	20250314	094500	10439665	2720	2720	2720	2720	41
636	20250314	094400	10328145	2720	2720	2720	2720	1
637	20250314	094300	10325425	2670	2670	2670	2670	0
638	20250314	094200	10325425	2670	2670	2670	2670	0
639	20250314	094100	10325425	2670	2665	2670	2665	1276
640	20250314	094000	6918730	2665	2665	2665	2665	0
641	20250314	093900	6918730	2665	2650	2665	2650	410
642	20250314	093800	5828965	2650	2650	2650	2650	52
643	20250314	093700	5691165	2650	2650	2650	2650	0
644	20250314	093600	5691165	2650	2650	2650	2650	15
645	20250314	093500	5651415	2650	2650	2650	2650	0
646	20250314	093400	5651415	2650	2655	2655	2650	93
647	20250314	093300	5404505	2655	2655	2655	2655	63
648	20250314	093200	5237240	2645	2645	2645	2645	0
649	20250314	093100	5237240	2645	2645	2645	2645	0
650	20250314	093000	5237240	2645	2645	2645	2645	0
651	20250314	092900	5237240	2645	2645	2645	2645	0
652	20250314	092800	5237240	2645	2645	2645	2645	0
653	20250314	092700	5237240	2645	2645	2645	2645	0
654	20250314	092600	5237240	2645	2645	2645	2645	0
655	20250314	092500	5237240	2645	2645	2645	2645	0
656	20250314	092400	5237240	2645	2645	2645	2645	0
657	20250314	092300	5237240	2645	2645	2645	2645	0
658	20250314	092200	5237240	2645	2645	2645	2645	0
659	20250314	092100	5237240	2645	2645	2645	2645	0
660	20250314	092000	5237240	2645	2645	2645	2645	220
661	20250314	091900	4655340	2645	2645	2645	2645	200
662	20250314	091800	4126340	2645	2645	2645	2645	5
663	20250314	091700	4113115	2640	2640	2640	2640	130
664	20250314	091600	3769915	2640	2640	2640	2640	0
665	20250314	091500	3769915	2640	2640	2640	2640	340
666	20250314	091400	2872315	2640	2640	2640	2640	10
667	20250314	091300	2845915	2640	2645	2645	2640	416
668	20250314	091200	1747095	2640	2640	2640	2640	0
669	20250314	091100	1747095	2640	2640	2640	2640	0
670	20250314	091000	1747095	2640	2640	2640	2640	0
671	20250314	090900	1747095	2640	2640	2640	2640	0
672	20250314	090800	1747095	2640	2640	2640	2640	0
673	20250314	090700	1747095	2640	2640	2640	2640	0
674	20250314	090600	1747095	2640	2640	2640	2640	0
675	20250314	090500	1747095	2640	2640	2640	2640	0
676	20250314	090400	1747095	2640	2640	2640	2640	0
677	20250314	090300	1747095	2640	2640	2640	2640	0
678	20250314	090200	1747095	2640	2640	2640	2640	0
679	20250314	090100	1747095	2640	2645	2645	2640	460
680	20250314	090000	531645	2645	2645	2645	2645	201