KissMeData/236810/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	205600	293464098	2975	2975	2975	2975	4838
3	20250314	205500	293464098	2975	2975	2975	2975	0
4	20250314	205400	293464098	2975	2975	2975	2975	0
5	20250314	205300	293464098	2975	2975	2975	2975	0
6	20250314	205200	293464098	2975	2975	2975	2975	0
7	20250314	205100	293464098	2975	2975	2975	2975	0
8	20250314	205000	293464098	2975	2975	2975	2975	0
9	20250314	204900	293464098	2975	2975	2975	2975	0
10	20250314	204800	293464098	2975	2975	2975	2975	0
11	20250314	204700	293464098	2975	2975	2975	2975	0
12	20250314	204600	293464098	2975	2975	2975	2975	0
13	20250314	204500	293464098	2975	2975	2975	2975	0
14	20250314	204400	293464098	2975	2975	2975	2975	0
15	20250314	204300	293464098	2975	2975	2975	2975	0
16	20250314	204200	293464098	2975	2975	2975	2975	0
17	20250314	204100	293464098	2975	2975	2975	2975	0
18	20250314	204000	293464098	2975	2975	2975	2975	0
19	20250314	203900	293464098	2975	2975	2975	2975	0
20	20250314	203800	293464098	2975	2975	2975	2975	0
21	20250314	203700	293464098	2975	2975	2975	2975	0
22	20250314	203600	293464098	2975	2975	2975	2975	0
23	20250314	203500	293464098	2975	2975	2975	2975	0
24	20250314	203400	293464098	2975	2975	2975	2975	0
25	20250314	203300	293464098	2975	2975	2975	2975	0
26	20250314	203200	293464098	2975	2975	2975	2975	0
27	20250314	203100	293464098	2975	2975	2975	2975	0
28	20250314	203000	293464098	2975	2975	2975	2975	0
29	20250314	202900	293464098	2975	2975	2975	2975	0
30	20250314	202800	293464098	2975	2975	2975	2975	0
31	20250314	202700	293464098	2975	2975	2975	2975	0
32	20250314	202600	293464098	2975	2975	2975	2975	4838
33	20250314	202500	293464098	2975	2975	2975	2975	0
34	20250314	202400	293464098	2975	2975	2975	2975	0
35	20250314	202300	293464098	2975	2975	2975	2975	0
36	20250314	202200	293464098	2975	2975	2975	2975	0
37	20250314	202100	293464098	2975	2975	2975	2975	0
38	20250314	202000	293464098	2975	2975	2975	2975	0
39	20250314	201900	293464098	2975	2975	2975	2975	0
40	20250314	201800	293464098	2975	2975	2975	2975	0
41	20250314	201700	293464098	2975	2975	2975	2975	0
42	20250314	201600	293464098	2975	2975	2975	2975	0
43	20250314	201500	293464098	2975	2975	2975	2975	0
44	20250314	201400	293464098	2975	2975	2975	2975	0
45	20250314	201300	293464098	2975	2975	2975	2975	0
46	20250314	201200	293464098	2975	2975	2975	2975	0
47	20250314	201100	293464098	2975	2975	2975	2975	0
48	20250314	201000	293464098	2975	2975	2975	2975	0
49	20250314	200900	293464098	2975	2975	2975	2975	0
50	20250314	200800	293464098	2975	2975	2975	2975	0
51	20250314	200700	293464098	2975	2975	2975	2975	0
52	20250314	200600	293464098	2975	2975	2975	2975	0
53	20250314	200500	293464098	2975	2975	2975	2975	0
54	20250314	200400	293464098	2975	2975	2975	2975	0
55	20250314	200300	293464098	2975	2975	2975	2975	0
56	20250314	200200	293464098	2975	2975	2975	2975	0
57	20250314	200100	293464098	2975	2975	2975	2975	0
58	20250314	200000	293464098	2975	2975	2975	2975	0
59	20250314	195900	293464098	2975	2975	2975	2975	0
60	20250314	195800	293464098	2975	2975	2975	2975	0
61	20250314	195700	293464098	2975	2975	2975	2975	0
62	20250314	195600	293464098	2975	2975	2975	2975	4838
63	20250314	195500	293464098	2975	2975	2975	2975	0
64	20250314	195400	293464098	2975	2975	2975	2975	0
65	20250314	195300	293464098	2975	2975	2975	2975	0
66	20250314	195200	293464098	2975	2975	2975	2975	0
67	20250314	195100	293464098	2975	2975	2975	2975	0
68	20250314	195000	293464098	2975	2975	2975	2975	0
69	20250314	194900	293464098	2975	2975	2975	2975	0
70	20250314	194800	293464098	2975	2975	2975	2975	0
71	20250314	194700	293464098	2975	2975	2975	2975	0
72	20250314	194600	293464098	2975	2975	2975	2975	0
73	20250314	194500	293464098	2975	2975	2975	2975	0
74	20250314	194400	293464098	2975	2975	2975	2975	0
75	20250314	194300	293464098	2975	2975	2975	2975	0
76	20250314	194200	293464098	2975	2975	2975	2975	0
77	20250314	194100	293464098	2975	2975	2975	2975	0
78	20250314	194000	293464098	2975	2975	2975	2975	0
79	20250314	193900	293464098	2975	2975	2975	2975	0
80	20250314	193800	293464098	2975	2975	2975	2975	0
81	20250314	193700	293464098	2975	2975	2975	2975	0
82	20250314	193600	293464098	2975	2975	2975	2975	0
83	20250314	193500	293464098	2975	2975	2975	2975	0
84	20250314	193400	293464098	2975	2975	2975	2975	0
85	20250314	193300	293464098	2975	2975	2975	2975	0
86	20250314	193200	293464098	2975	2975	2975	2975	0
87	20250314	193100	293464098	2975	2975	2975	2975	0
88	20250314	193000	293464098	2975	2975	2975	2975	0
89	20250314	192900	293464098	2975	2975	2975	2975	0
90	20250314	192800	293464098	2975	2975	2975	2975	0
91	20250314	192700	293464098	2975	2975	2975	2975	0
92	20250314	192600	293464098	2975	2975	2975	2975	4838
93	20250314	192500	293464098	2975	2975	2975	2975	0
94	20250314	192400	293464098	2975	2975	2975	2975	0
95	20250314	192300	293464098	2975	2975	2975	2975	0
96	20250314	192200	293464098	2975	2975	2975	2975	0
97	20250314	192100	293464098	2975	2975	2975	2975	0
98	20250314	192000	293464098	2975	2975	2975	2975	0
99	20250314	191900	293464098	2975	2975	2975	2975	0
100	20250314	191800	293464098	2975	2975	2975	2975	0
101	20250314	191700	293464098	2975	2975	2975	2975	0
102	20250314	191600	293464098	2975	2975	2975	2975	0
103	20250314	191500	293464098	2975	2975	2975	2975	0
104	20250314	191400	293464098	2975	2975	2975	2975	0
105	20250314	191300	293464098	2975	2975	2975	2975	0
106	20250314	191200	293464098	2975	2975	2975	2975	0
107	20250314	191100	293464098	2975	2975	2975	2975	0
108	20250314	191000	293464098	2975	2975	2975	2975	0
109	20250314	190900	293464098	2975	2975	2975	2975	0
110	20250314	190800	293464098	2975	2975	2975	2975	0
111	20250314	190700	293464098	2975	2975	2975	2975	0
112	20250314	190600	293464098	2975	2975	2975	2975	0
113	20250314	190500	293464098	2975	2975	2975	2975	0
114	20250314	190400	293464098	2975	2975	2975	2975	0
115	20250314	190300	293464098	2975	2975	2975	2975	0
116	20250314	190200	293464098	2975	2975	2975	2975	0
117	20250314	190100	293464098	2975	2975	2975	2975	0
118	20250314	190000	293464098	2975	2975	2975	2975	0
119	20250314	185900	293464098	2975	2975	2975	2975	0
120	20250314	185800	293464098	2975	2975	2975	2975	0
121	20250314	185700	293464098	2975	2975	2975	2975	0
122	20250314	185600	293464098	2975	2975	2975	2975	4838
123	20250314	185500	293464098	2975	2975	2975	2975	0
124	20250314	185400	293464098	2975	2975	2975	2975	0
125	20250314	185300	293464098	2975	2975	2975	2975	0
126	20250314	185200	293464098	2975	2975	2975	2975	0
127	20250314	185100	293464098	2975	2975	2975	2975	0
128	20250314	185000	293464098	2975	2975	2975	2975	0
129	20250314	184900	293464098	2975	2975	2975	2975	0
130	20250314	184800	293464098	2975	2975	2975	2975	0
131	20250314	184700	293464098	2975	2975	2975	2975	0
132	20250314	184600	293464098	2975	2975	2975	2975	0
133	20250314	184500	293464098	2975	2975	2975	2975	0
134	20250314	184400	293464098	2975	2975	2975	2975	0
135	20250314	184300	293464098	2975	2975	2975	2975	0
136	20250314	184200	293464098	2975	2975	2975	2975	0
137	20250314	184100	293464098	2975	2975	2975	2975	0
138	20250314	184000	293464098	2975	2975	2975	2975	0
139	20250314	183900	293464098	2975	2975	2975	2975	0
140	20250314	183800	293464098	2975	2975	2975	2975	0
141	20250314	183700	293464098	2975	2975	2975	2975	0
142	20250314	183600	293464098	2975	2975	2975	2975	0
143	20250314	183500	293464098	2975	2975	2975	2975	0
144	20250314	183400	293464098	2975	2975	2975	2975	0
145	20250314	183300	293464098	2975	2975	2975	2975	0
146	20250314	183200	293464098	2975	2975	2975	2975	0
147	20250314	183100	293464098	2975	2975	2975	2975	0
148	20250314	183000	293464098	2975	2975	2975	2975	0
149	20250314	182900	293464098	2975	2975	2975	2975	0
150	20250314	182800	293464098	2975	2975	2975	2975	0
151	20250314	182700	293464098	2975	2975	2975	2975	0
152	20250314	182600	293464098	2975	2975	2975	2975	4838
153	20250314	182500	293464098	2975	2975	2975	2975	0
154	20250314	182400	293464098	2975	2975	2975	2975	0
155	20250314	182300	293464098	2975	2975	2975	2975	0
156	20250314	182200	293464098	2975	2975	2975	2975	0
157	20250314	182100	293464098	2975	2975	2975	2975	0
158	20250314	182000	293464098	2975	2975	2975	2975	0
159	20250314	181900	293464098	2975	2975	2975	2975	0
160	20250314	181800	293464098	2975	2975	2975	2975	0
161	20250314	181700	293464098	2975	2975	2975	2975	0
162	20250314	181600	293464098	2975	2975	2975	2975	0
163	20250314	181500	293464098	2975	2975	2975	2975	0
164	20250314	181400	293464098	2975	2975	2975	2975	0
165	20250314	181300	293464098	2975	2975	2975	2975	0
166	20250314	181200	293464098	2975	2975	2975	2975	0
167	20250314	181100	293464098	2975	2975	2975	2975	0
168	20250314	181000	293464098	2975	2975	2975	2975	0
169	20250314	180900	293464098	2975	2975	2975	2975	0
170	20250314	180800	293464098	2975	2975	2975	2975	0
171	20250314	180700	293464098	2975	2975	2975	2975	0
172	20250314	180600	293464098	2975	2975	2975	2975	0
173	20250314	180500	293464098	2975	2975	2975	2975	0
174	20250314	180400	293464098	2975	2975	2975	2975	0
175	20250314	180300	293464098	2975	2975	2975	2975	0
176	20250314	180200	293464098	2975	2975	2975	2975	0
177	20250314	180100	293464098	2975	2975	2975	2975	0
178	20250314	180000	293464098	2975	2975	2975	2975	0
179	20250314	175900	293464098	2975	2975	2975	2975	0
180	20250314	175800	293464098	2975	2975	2975	2975	0
181	20250314	175700	293464098	2975	2975	2975	2975	0
182	20250314	175600	293464098	2975	2975	2975	2975	4838
183	20250314	175500	293464098	2975	2975	2975	2975	0
184	20250314	175400	293464098	2975	2975	2975	2975	0
185	20250314	175300	293464098	2975	2975	2975	2975	0
186	20250314	175200	293464098	2975	2975	2975	2975	0
187	20250314	175100	293464098	2975	2975	2975	2975	0
188	20250314	175000	293464098	2975	2975	2975	2975	0
189	20250314	174900	293464098	2975	2975	2975	2975	0
190	20250314	174800	293464098	2975	2975	2975	2975	0
191	20250314	174700	293464098	2975	2975	2975	2975	0
192	20250314	174600	293464098	2975	2975	2975	2975	0
193	20250314	174500	293464098	2975	2975	2975	2975	0
194	20250314	174400	293464098	2975	2975	2975	2975	0
195	20250314	174300	293464098	2975	2975	2975	2975	0
196	20250314	174200	293464098	2975	2975	2975	2975	0
197	20250314	174100	293464098	2975	2975	2975	2975	0
198	20250314	174000	293464098	2975	2975	2975	2975	0
199	20250314	173900	293464098	2975	2975	2975	2975	0
200	20250314	173800	293464098	2975	2975	2975	2975	0
201	20250314	173700	293464098	2975	2975	2975	2975	0
202	20250314	173600	293464098	2975	2975	2975	2975	0
203	20250314	173500	293464098	2975	2975	2975	2975	0
204	20250314	173400	293464098	2975	2975	2975	2975	0
205	20250314	173300	293464098	2975	2975	2975	2975	0
206	20250314	173200	293464098	2975	2975	2975	2975	0
207	20250314	173100	293464098	2975	2975	2975	2975	0
208	20250314	173000	293464098	2975	2975	2975	2975	0
209	20250314	172900	293464098	2975	2975	2975	2975	0
210	20250314	172800	293464098	2975	2975	2975	2975	0
211	20250314	172700	293464098	2975	2975	2975	2975	0
212	20250314	172600	293464098	2975	2975	2975	2975	4838
213	20250314	172500	293464098	2975	2975	2975	2975	0
214	20250314	172400	293464098	2975	2975	2975	2975	0
215	20250314	172300	293464098	2975	2975	2975	2975	0
216	20250314	172200	293464098	2975	2975	2975	2975	0
217	20250314	172100	293464098	2975	2975	2975	2975	0
218	20250314	172000	293464098	2975	2975	2975	2975	0
219	20250314	171900	293464098	2975	2975	2975	2975	0
220	20250314	171800	293464098	2975	2975	2975	2975	0
221	20250314	171700	293464098	2975	2975	2975	2975	0
222	20250314	171600	293464098	2975	2975	2975	2975	0
223	20250314	171500	293464098	2975	2975	2975	2975	0
224	20250314	171400	293464098	2975	2975	2975	2975	0
225	20250314	171300	293464098	2975	2975	2975	2975	0
226	20250314	171200	293464098	2975	2975	2975	2975	0
227	20250314	171100	293464098	2975	2975	2975	2975	0
228	20250314	171000	293464098	2975	2975	2975	2975	0
229	20250314	170900	293464098	2975	2975	2975	2975	0
230	20250314	170800	293464098	2975	2975	2975	2975	0
231	20250314	170700	293464098	2975	2975	2975	2975	0
232	20250314	170600	293464098	2975	2975	2975	2975	0
233	20250314	170500	293464098	2975	2975	2975	2975	0
234	20250314	170400	293464098	2975	2975	2975	2975	0
235	20250314	170300	293464098	2975	2975	2975	2975	0
236	20250314	170200	293464098	2975	2975	2975	2975	0
237	20250314	170100	293464098	2975	2975	2975	2975	0
238	20250314	170000	293464098	2975	2975	2975	2975	0
239	20250314	165900	293464098	2975	2975	2975	2975	0
240	20250314	165800	293464098	2975	2975	2975	2975	0
241	20250314	165700	293464098	2975	2975	2975	2975	0
242	20250314	165600	293464098	2975	2975	2975	2975	4838
243	20250314	165500	293464098	2975	2975	2975	2975	0
244	20250314	165400	293464098	2975	2975	2975	2975	0
245	20250314	165300	293464098	2975	2975	2975	2975	0
246	20250314	165200	293464098	2975	2975	2975	2975	0
247	20250314	165100	293464098	2975	2975	2975	2975	0
248	20250314	165000	293464098	2975	2975	2975	2975	0
249	20250314	164900	293464098	2975	2975	2975	2975	0
250	20250314	164800	293464098	2975	2975	2975	2975	0
251	20250314	164700	293464098	2975	2975	2975	2975	0
252	20250314	164600	293464098	2975	2975	2975	2975	0
253	20250314	164500	293464098	2975	2975	2975	2975	0
254	20250314	164400	293464098	2975	2975	2975	2975	0
255	20250314	164300	293464098	2975	2975	2975	2975	0
256	20250314	164200	293464098	2975	2975	2975	2975	0
257	20250314	164100	293464098	2975	2975	2975	2975	0
258	20250314	164000	293464098	2975	2975	2975	2975	0
259	20250314	163900	293464098	2975	2975	2975	2975	0
260	20250314	163800	293464098	2975	2975	2975	2975	0
261	20250314	163700	293464098	2975	2975	2975	2975	0
262	20250314	163600	293464098	2975	2975	2975	2975	0
263	20250314	163500	293464098	2975	2975	2975	2975	0
264	20250314	163400	293464098	2975	2975	2975	2975	0
265	20250314	163300	293464098	2975	2975	2975	2975	0
266	20250314	163200	293464098	2975	2975	2975	2975	0
267	20250314	163100	293464098	2975	2975	2975	2975	0
268	20250314	163000	293464098	2975	2975	2975	2975	0
269	20250314	162900	293464098	2975	2975	2975	2975	0
270	20250314	162800	293464098	2975	2975	2975	2975	0
271	20250314	162700	293464098	2975	2975	2975	2975	0
272	20250314	162600	293464098	2975	2975	2975	2975	4838
273	20250314	162500	293464098	2975	2975	2975	2975	0
274	20250314	162400	293464098	2975	2975	2975	2975	0
275	20250314	162300	293464098	2975	2975	2975	2975	0
276	20250314	162200	293464098	2975	2975	2975	2975	0
277	20250314	162100	293464098	2975	2975	2975	2975	0
278	20250314	162000	293464098	2975	2975	2975	2975	0
279	20250314	161900	293464098	2975	2975	2975	2975	0
280	20250314	161800	293464098	2975	2975	2975	2975	0
281	20250314	161700	293464098	2975	2975	2975	2975	0
282	20250314	161600	293464098	2975	2975	2975	2975	0
283	20250314	161500	293464098	2975	2975	2975	2975	0
284	20250314	161400	293464098	2975	2975	2975	2975	0
285	20250314	161300	293464098	2975	2975	2975	2975	0
286	20250314	161200	293464098	2975	2975	2975	2975	0
287	20250314	161100	293464098	2975	2975	2975	2975	0
288	20250314	161000	293464098	2975	2975	2975	2975	0
289	20250314	160900	293464098	2975	2975	2975	2975	0
290	20250314	160800	293464098	2975	2975	2975	2975	0
291	20250314	160700	293464098	2975	2975	2975	2975	0
292	20250314	160600	293464098	2975	2975	2975	2975	0
293	20250314	160500	293464098	2975	2975	2975	2975	0
294	20250314	160400	293464098	2975	2975	2975	2975	0
295	20250314	160300	293464098	2975	2975	2975	2975	0
296	20250314	160200	293464098	2975	2975	2975	2975	0
297	20250314	160100	293464098	2975	2975	2975	2975	0
298	20250314	160000	293464098	2975	2975	2975	2975	0
299	20250314	155900	293464098	2975	2975	2975	2975	0
300	20250314	155800	293464098	2975	2975	2975	2975	0
301	20250314	155700	293464098	2975	2975	2975	2975	0
302	20250314	155600	293464098	2975	2975	2975	2975	4838
303	20250314	155500	293464098	2975	2975	2975	2975	0
304	20250314	155400	293464098	2975	2975	2975	2975	0
305	20250314	155300	293464098	2975	2975	2975	2975	0
306	20250314	155200	293464098	2975	2975	2975	2975	0
307	20250314	155100	293464098	2975	2975	2975	2975	0
308	20250314	155000	293464098	2975	2975	2975	2975	0
309	20250314	154900	293464098	2975	2975	2975	2975	0
310	20250314	154800	293464098	2975	2975	2975	2975	0
311	20250314	154700	293464098	2975	2975	2975	2975	0
312	20250314	154600	293464098	2975	2975	2975	2975	0
313	20250314	154500	293464098	2975	2975	2975	2975	0
314	20250314	154400	293464098	2975	2975	2975	2975	0
315	20250314	154300	293464098	2975	2975	2975	2975	0
316	20250314	154200	293464098	2975	2975	2975	2975	0
317	20250314	154100	293464098	2975	2975	2975	2975	0
318	20250314	154000	293464098	2975	2975	2975	2975	0
319	20250314	153900	293464098	2975	2975	2975	2975	0
320	20250314	153800	293464098	2975	2975	2975	2975	0
321	20250314	153700	293464098	2975	2975	2975	2975	0
322	20250314	153600	293464098	2975	2975	2975	2975	0
323	20250314	153500	293464098	2975	2975	2975	2975	0
324	20250314	153400	293464098	2975	2975	2975	2975	0
325	20250314	153300	293464098	2975	2975	2975	2975	0
326	20250314	153200	293464098	2975	2975	2975	2975	0
327	20250314	153100	293464098	2975	2975	2975	2975	0
328	20250314	153000	293464098	2975	2975	2975	2975	4838
329	20250314	152900	279071048	2995	2995	2995	2995	0
330	20250314	152800	279071048	2995	2995	2995	2995	0
331	20250314	152700	279071048	2995	2995	2995	2995	0
332	20250314	152600	279071048	2995	2995	2995	2995	0
333	20250314	152500	279071048	2995	2995	2995	2995	0
334	20250314	152400	279071048	2995	2995	2995	2995	0
335	20250314	152300	279071048	2995	2995	2995	2995	0
336	20250314	152200	279071048	2995	2995	2995	2995	0
337	20250314	152100	279071048	2995	2995	2995	2995	0
338	20250314	152000	279071048	2995	2995	2995	2995	0
339	20250314	151900	279071048	2995	2990	2995	2990	1285
340	20250314	151800	275226478	2985	2982	2987	2982	896
341	20250314	151700	272551878	2980	2980	2980	2980	0
342	20250314	151600	272551878	2980	2980	2980	2980	56
343	20250314	151500	272384998	2975	2975	2975	2975	241
344	20250314	151400	271668023	2990	2980	2990	2980	90
345	20250314	151300	271399813	2990	2990	2990	2990	0
346	20250314	151200	271399813	2990	2990	2990	2990	20
347	20250314	151100	271340013	2995	2995	2995	2995	0
348	20250314	151000	271340013	2995	2975	2995	2975	1392
349	20250314	150900	267187348	2980	2980	2980	2980	0
350	20250314	150800	267187348	2980	2975	2980	2975	122
351	20250314	150700	266824223	2980	2980	2980	2980	0
352	20250314	150600	266824223	2980	2975	2980	2975	561
353	20250314	150500	265155243	2975	2980	2980	2970	175
354	20250314	150400	264634613	2975	2975	2975	2975	1
355	20250314	150300	264631638	2980	2975	2980	2975	27
356	20250314	150200	264551308	2980	2985	2985	2975	402
357	20250314	150100	263355343	2980	2980	2980	2980	300
358	20250314	150000	262461343	2980	2980	2980	2975	660
359	20250314	145900	260497783	2980	2975	2980	2975	208
360	20250314	145800	259878973	2975	2975	2975	2975	1
361	20250314	145700	259875998	2980	2980	2980	2980	0
362	20250314	145600	259875998	2980	2975	2980	2975	31
363	20250314	145500	259783768	2980	2975	2980	2975	21
364	20250314	145400	259721288	2980	2980	2980	2980	0
365	20250314	145300	259721288	2980	2975	2980	2975	2
366	20250314	145200	259715333	2985	2975	2985	2975	275
367	20250314	145100	258897003	2975	2975	2975	2975	60
368	20250314	145000	258718503	2975	2975	2975	2975	10
369	20250314	144900	258688753	2975	2975	2975	2975	0
370	20250314	144800	258688753	2975	2970	2975	2970	50
371	20250314	144700	258540233	2970	2970	2970	2970	100
372	20250314	144600	258243233	2970	2965	2970	2960	877
373	20250314	144500	255643828	2970	2970	2970	2970	0
374	20250314	144400	255643828	2970	2970	2970	2970	0
375	20250314	144300	255643828	2970	2970	2970	2970	0
376	20250314	144200	255643828	2970	2970	2970	2965	36
377	20250314	144100	255537013	2965	2965	2965	2965	83
378	20250314	144000	255290918	2960	2960	2960	2960	112
379	20250314	143900	254959398	2960	2960	2960	2960	137
380	20250314	143800	254553878	2960	2960	2965	2960	401
381	20250314	143700	253366913	2955	2962	2962	2955	411
382	20250314	143600	252151436	2962	2965	2965	2962	123
383	20250314	143500	251787095	2965	2965	2965	2965	0
384	20250314	143400	251787095	2965	2965	2965	2965	0
385	20250314	143300	251787095	2965	2965	2965	2965	0
386	20250314	143200	251787095	2965	2962	2965	2962	103
387	20250314	143100	251482006	2965	2962	2965	2962	4
388	20250314	143000	251470155	2962	2962	2962	2962	5
389	20250314	142900	251455345	2960	2960	2960	2960	0
390	20250314	142800	251455345	2960	2965	2965	2960	5
391	20250314	142700	251440540	2960	2960	2960	2960	2
392	20250314	142600	251434620	2960	2965	2965	2960	3
393	20250314	142500	251425735	2955	2955	2955	2955	0
394	20250314	142400	251425735	2955	2955	2955	2955	1
395	20250314	142300	251422780	2960	2960	2960	2960	319
396	20250314	142200	250478540	2960	2960	2960	2960	1
397	20250314	142100	250475580	2960	2960	2960	2960	79
398	20250314	142000	250241740	2955	2955	2955	2955	1
399	20250314	141900	250238785	2960	2960	2960	2960	200
400	20250314	141800	249646785	2955	2960	2960	2955	170
401	20250314	141700	249143590	2960	2960	2960	2960	1
402	20250314	141600	249140630	2960	2960	2960	2960	1
403	20250314	141500	249137670	2960	2960	2960	2960	29
404	20250314	141400	249051830	2960	2960	2960	2960	198
405	20250314	141300	248465750	2960	2960	2960	2960	1
406	20250314	141200	248462790	2960	2960	2960	2960	42
407	20250314	141100	248338470	2960	2960	2960	2960	35
408	20250314	141000	248234870	2955	2955	2955	2955	2
409	20250314	140900	248228960	2955	2955	2955	2955	1
410	20250314	140800	248226005	2955	2955	2955	2955	1
411	20250314	140700	248223050	2960	2955	2960	2955	3
412	20250314	140600	248214175	2955	2965	2965	2955	2001
413	20250314	140500	242295490	2965	2960	2965	2960	99
414	20250314	140400	242001960	2960	2960	2960	2960	42
415	20250314	140300	241877640	2960	2965	2965	2960	2001
416	20250314	140200	235945545	2965	2965	2965	2965	1
417	20250314	140100	235942580	2965	2965	2965	2965	1
418	20250314	140000	235939615	2970	2970	2970	2970	1
419	20250314	135900	235936645	2970	2965	2970	2965	2
420	20250314	135800	235930710	2965	2965	2965	2965	201
421	20250314	135700	235334745	2965	2965	2965	2965	1
422	20250314	135600	235331780	2970	2970	2970	2970	76
423	20250314	135500	235106060	2970	2970	2970	2970	0
424	20250314	135400	235106060	2970	2970	2970	2970	1
425	20250314	135300	235103090	2970	2970	2970	2970	1
426	20250314	135200	235100120	2970	2970	2970	2970	1
427	20250314	135100	235097150	2970	2970	2970	2970	1
428	20250314	135000	235094180	2970	2970	2970	2970	120
429	20250314	134900	234737780	2970	2970	2970	2970	1
430	20250314	134800	234734810	2970	2970	2970	2970	25
431	20250314	134700	234660560	2970	2970	2970	2970	0
432	20250314	134600	234660560	2970	2970	2970	2970	25
433	20250314	134500	234586310	2970	2970	2970	2970	0
434	20250314	134400	234586310	2970	2970	2970	2970	0
435	20250314	134300	234586310	2970	2970	2970	2970	59
436	20250314	134200	234411080	2965	2965	2965	2965	0
437	20250314	134100	234411080	2965	2965	2965	2965	0
438	20250314	134000	234411080	2965	2965	2965	2965	0
439	20250314	133900	234411080	2965	2965	2965	2965	0
440	20250314	133800	234411080	2965	2965	2965	2965	0
441	20250314	133700	234411080	2965	2965	2965	2965	0
442	20250314	133600	234411080	2965	2965	2965	2965	2
443	20250314	133500	234405150	2970	2970	2970	2970	0
444	20250314	133400	234405150	2970	2975	2975	2970	65
445	20250314	133300	234211950	2970	2965	2970	2965	145
446	20250314	133200	233781370	2965	2965	2965	2965	0
447	20250314	133100	233781370	2965	2965	2965	2965	7
448	20250314	133000	233760615	2965	2965	2965	2965	4
449	20250314	132900	233748755	2965	2965	2965	2965	7
450	20250314	132800	233728000	2965	2965	2965	2965	7
451	20250314	132700	233707245	2965	2965	2965	2965	4
452	20250314	132600	233695385	2965	2965	2965	2965	7
453	20250314	132500	233674630	2970	2970	2970	2970	0
454	20250314	132400	233674630	2970	2970	2970	2970	0
455	20250314	132300	233674630	2970	2970	2970	2970	142
456	20250314	132200	233252890	2975	2975	2975	2975	0
457	20250314	132100	233252890	2975	2975	2975	2975	98
458	20250314	132000	232961340	2975	2975	2975	2975	7
459	20250314	131900	232940515	2975	2975	2975	2975	0
460	20250314	131800	232940515	2975	2975	2975	2975	7
461	20250314	131700	232919690	2975	2975	2975	2975	11
462	20250314	131600	232886965	2975	2975	2975	2975	0
463	20250314	131500	232886965	2975	2975	2975	2975	7
464	20250314	131400	232866140	2980	2980	2980	2980	0
465	20250314	131300	232866140	2980	2980	2980	2980	6
466	20250314	131200	232848260	2975	2975	2975	2975	7
467	20250314	131100	232827435	2975	2975	2975	2975	16
468	20250314	131000	232779835	2975	2975	2975	2975	11
469	20250314	130900	232747110	2975	2975	2975	2975	0
470	20250314	130800	232747110	2975	2975	2975	2975	7
471	20250314	130700	232726285	2975	2975	2975	2975	7
472	20250314	130600	232705460	2975	2975	2975	2975	0
473	20250314	130500	232705460	2975	2975	2975	2975	7
474	20250314	130400	232684635	2980	2980	2980	2980	3
475	20250314	130300	232675695	2975	2975	2975	2975	12
476	20250314	130200	232639995	2975	2975	2975	2975	0
477	20250314	130100	232639995	2975	2975	2975	2975	8
478	20250314	130000	232616195	2975	2975	2975	2975	0
479	20250314	125900	232616195	2975	2975	2975	2975	31
480	20250314	125800	232523970	2975	2975	2975	2975	8
481	20250314	125700	232500170	2975	2975	2975	2975	1
482	20250314	125600	232497195	2975	2975	2975	2975	8
483	20250314	125500	232473395	2975	2975	2975	2975	4
484	20250314	125400	232461495	2975	2975	2975	2975	0
485	20250314	125300	232461495	2975	2975	2975	2975	0
486	20250314	125200	232461495	2975	2975	2975	2975	0
487	20250314	125100	232461495	2975	2975	2975	2975	4
488	20250314	125000	232449595	2975	2975	2975	2975	0
489	20250314	124900	232449595	2975	2975	2975	2975	8
490	20250314	124800	232425795	2980	2980	2980	2980	1
491	20250314	124700	232422815	2975	2975	2975	2975	30
492	20250314	124600	232333565	2975	2975	2975	2975	8
493	20250314	124500	232309765	2975	2975	2975	2975	0
494	20250314	124400	232309765	2975	2975	2975	2975	8
495	20250314	124300	232285965	2980	2980	2980	2980	1
496	20250314	124200	232282985	2975	2975	2975	2975	4
497	20250314	124100	232271085	2975	2975	2975	2975	0
498	20250314	124000	232271085	2975	2975	2975	2975	0
499	20250314	123900	232271085	2975	2975	2975	2975	0
500	20250314	123800	232271085	2975	2975	2975	2975	4
501	20250314	123700	232259185	2975	2975	2975	2975	32
502	20250314	123600	232163985	2975	2975	2975	2975	0
503	20250314	123500	232163985	2975	2975	2975	2975	0
504	20250314	123400	232163985	2975	2975	2975	2975	5
505	20250314	123300	232149110	2975	2975	2975	2975	0
506	20250314	123200	232149110	2975	2975	2975	2975	0
507	20250314	123100	232149110	2975	2975	2975	2975	0
508	20250314	123000	232149110	2975	2975	2975	2975	0
509	20250314	122900	232149110	2975	2975	2975	2975	0
510	20250314	122800	232149110	2975	2975	2975	2975	0
511	20250314	122700	232149110	2975	2980	2980	2975	77
512	20250314	122600	231919745	2980	2985	2985	2980	344
513	20250314	122500	230893835	2990	2990	2990	2990	0
514	20250314	122400	230893835	2990	2990	2990	2990	20
515	20250314	122300	230834035	2985	2985	2985	2985	15
516	20250314	122200	230789260	2990	2990	2990	2990	0
517	20250314	122100	230789260	2990	2990	2990	2990	0
518	20250314	122000	230789260	2990	2990	2990	2990	1
519	20250314	121900	230786270	2990	2990	2990	2990	0
520	20250314	121800	230786270	2990	2990	2990	2990	33
521	20250314	121700	230687600	2985	2985	2985	2985	16
522	20250314	121600	230639840	2985	2985	2985	2985	0
523	20250314	121500	230639840	2985	2985	2985	2985	0
524	20250314	121400	230639840	2985	2985	2985	2985	0
525	20250314	121300	230639840	2985	2985	2985	2985	4
526	20250314	121200	230627900	2985	2985	2985	2985	0
527	20250314	121100	230627900	2985	2985	2985	2985	0
528	20250314	121000	230627900	2985	2985	2985	2985	207
529	20250314	120900	230010005	2990	2990	2990	2990	100
530	20250314	120800	229711005	2995	2995	2995	2995	0
531	20250314	120700	229711005	2995	2995	2995	2995	0
532	20250314	120600	229711005	2995	2995	2995	2995	3
533	20250314	120500	229702020	3000	3000	3000	3000	326
534	20250314	120400	228724020	3000	3000	3000	3000	0
535	20250314	120300	228724020	3000	3000	3000	3000	0
536	20250314	120200	228724020	3000	3000	3000	3000	0
537	20250314	120100	228724020	3000	3000	3000	3000	166
538	20250314	120000	228226020	2995	2995	2995	2995	92
539	20250314	115900	227950480	2995	2995	2995	2995	0
540	20250314	115800	227950480	2995	3000	3000	2995	74
541	20250314	115700	227728510	3000	3000	3000	3000	0
542	20250314	115600	227728510	3000	3000	3000	3000	0
543	20250314	115500	227728510	3000	3000	3000	3000	32
544	20250314	115400	227632510	3000	2995	3000	2995	200
545	20250314	115300	227033010	3000	3000	3000	3000	0
546	20250314	115200	227033010	3000	3000	3000	3000	0
547	20250314	115100	227033010	3000	3000	3000	3000	0
548	20250314	115000	227033010	3000	3000	3000	3000	194
549	20250314	114900	226451010	3000	3000	3000	3000	0
550	20250314	114800	226451010	3000	3000	3000	3000	100
551	20250314	114700	226151010	3000	3000	3000	3000	148
552	20250314	114600	225707010	3000	2995	3000	2995	400
553	20250314	114500	224508745	2995	2990	2995	2990	276
554	20250314	114400	223683005	2995	2980	2995	2980	818
555	20250314	114300	221236800	2980	2980	2980	2980	0
556	20250314	114200	221236800	2980	2980	2980	2980	0
557	20250314	114100	221236800	2980	2980	2980	2980	0
558	20250314	114000	221236800	2980	2980	2980	2980	0
559	20250314	113900	221236800	2980	2980	2980	2980	0
560	20250314	113800	221236800	2980	2980	2980	2980	0
561	20250314	113700	221236800	2980	2980	2980	2980	200
562	20250314	113600	220640800	2975	2970	2975	2970	195
563	20250314	113500	220060695	2970	2970	2970	2970	4
564	20250314	113400	220048815	2970	2970	2970	2970	4
565	20250314	113300	220036935	2970	2970	2970	2970	4
566	20250314	113200	220025055	2970	2970	2970	2970	4
567	20250314	113100	220013175	2975	2975	2975	2975	0
568	20250314	113000	220013175	2975	2975	2975	2975	1
569	20250314	112900	220010200	2970	2970	2970	2970	0
570	20250314	112800	220010200	2970	2970	2970	2970	25
571	20250314	112700	219935950	2970	2970	2970	2970	17
572	20250314	112600	219885460	2970	2970	2970	2970	13
573	20250314	112500	219846850	2970	2970	2970	2970	5
574	20250314	112400	219832000	2965	2965	2965	2965	9
575	20250314	112300	219805315	2965	2965	2965	2965	5
576	20250314	112200	219790490	2965	2965	2965	2965	5
577	20250314	112100	219775665	2965	2965	2965	2965	9
578	20250314	112000	219748980	2965	2965	2965	2965	5
579	20250314	111900	219734155	2965	2965	2965	2965	5
580	20250314	111800	219719330	2965	2965	2965	2965	0
581	20250314	111700	219719330	2965	2965	2965	2965	0
582	20250314	111600	219719330	2965	2965	2965	2965	19
583	20250314	111500	219662995	2965	2965	2965	2965	0
584	20250314	111400	219662995	2965	2965	2965	2965	0
585	20250314	111300	219662995	2965	2965	2965	2965	24
586	20250314	111200	219591835	2960	2960	2960	2960	3
587	20250314	111100	219582955	2960	2960	2960	2960	119
588	20250314	111000	219230715	2965	2965	2965	2965	0
589	20250314	110900	219230715	2965	2965	2965	2965	3
590	20250314	110800	219221820	2965	2955	2965	2950	3451
591	20250314	110700	209026650	2960	2960	2960	2960	843
592	20250314	110600	206531370	2960	2960	2960	2960	0
593	20250314	110500	206531370	2960	2975	2975	2960	746
594	20250314	110400	204320880	2975	2975	2975	2975	13
595	20250314	110300	204282205	2975	2975	2975	2975	9
596	20250314	110200	204255430	2975	2975	2975	2975	0
597	20250314	110100	204255430	2975	2975	2975	2975	13
598	20250314	110000	204216755	2975	2975	2975	2975	0
599	20250314	105900	204216755	2975	2975	2975	2975	0
600	20250314	105800	204216755	2975	2975	2975	2975	18
601	20250314	105700	204163205	2975	2970	2975	2970	27
602	20250314	105600	204082990	2965	2965	2965	2965	4
603	20250314	105500	204071130	2965	2965	2965	2965	0
604	20250314	105400	204071130	2965	2965	2965	2965	16
605	20250314	105300	204023690	2965	2965	2965	2965	4
606	20250314	105200	204011830	2965	2965	2965	2965	0
607	20250314	105100	204011830	2965	2970	2970	2965	1147
608	20250314	105000	200605475	2970	2970	2970	2970	0
609	20250314	104900	200605475	2970	2975	2975	2970	5
610	20250314	104800	200590620	2970	2970	2970	2970	6
611	20250314	104700	200572800	2970	2970	2970	2970	0
612	20250314	104600	200572800	2970	2970	2970	2970	0
613	20250314	104500	200572800	2970	2970	2970	2970	0
614	20250314	104400	200572800	2970	2965	2970	2965	676
615	20250314	104300	198565585	2960	2960	2960	2960	4
616	20250314	104200	198553745	2965	2965	2965	2965	738
617	20250314	104100	196365575	2970	2970	2970	2970	663
618	20250314	104000	194396465	2970	2970	2970	2970	410
619	20250314	103900	193178765	2970	2970	2970	2970	162
620	20250314	103800	192697625	2970	2970	2970	2970	0
621	20250314	103700	192697625	2970	2970	2970	2970	4
622	20250314	103600	192685745	2970	2970	2970	2970	0
623	20250314	103500	192685745	2970	2970	2970	2970	5
624	20250314	103400	192670895	2970	2970	2975	2970	2729
625	20250314	103300	184563765	2965	2965	2965	2965	4
626	20250314	103200	184551905	2965	2965	2965	2965	0
627	20250314	103100	184551905	2965	2965	2965	2965	184
628	20250314	103000	184006345	2965	2970	2970	2965	13
629	20250314	102900	183967795	2970	2970	2970	2970	4
630	20250314	102800	183955915	2965	2970	2970	2965	7
631	20250314	102700	183935150	2985	2985	2985	2985	0
632	20250314	102600	183935150	2985	2985	2985	2985	0
633	20250314	102500	183935150	2985	2985	2985	2985	0
634	20250314	102400	183935150	2985	2985	2985	2985	1
635	20250314	102300	183932165	2990	2990	2990	2990	0
636	20250314	102200	183932165	2990	2990	2990	2990	0
637	20250314	102100	183932165	2990	2965	2995	2965	5650
638	20250314	102000	167040820	2965	2965	2965	2965	0
639	20250314	101900	167040820	2965	2970	2970	2965	9
640	20250314	101800	167014110	2975	2965	2975	2965	20
641	20250314	101700	166954740	2965	2965	2965	2965	4
642	20250314	101600	166942880	2965	2965	2965	2965	13
643	20250314	101500	166904335	2975	2970	2975	2970	21
644	20250314	101400	166841880	2965	2970	2970	2965	101
645	20250314	101300	166541995	2965	2965	2965	2965	0
646	20250314	101200	166541995	2965	2965	2965	2965	21
647	20250314	101100	166479730	2965	2965	2965	2965	0
648	20250314	101000	166479730	2965	2965	2965	2965	38
649	20250314	100900	166367060	2970	2965	2970	2965	5
650	20250314	100800	166352230	2965	2965	2965	2965	0
651	20250314	100700	166352230	2965	2960	2965	2960	62
652	20250314	100600	166168420	2965	2965	2965	2965	161
653	20250314	100500	165691055	2970	2970	2970	2965	946
654	20250314	100400	162883505	2970	2970	2970	2970	21
655	20250314	100300	162821135	2975	2975	2975	2975	0
656	20250314	100200	162821135	2975	2975	2975	2975	2687
657	20250314	100100	154827310	2975	2975	2975	2975	0
658	20250314	100000	154827310	2975	2975	2975	2975	0
659	20250314	095900	154827310	2975	2975	2975	2975	4
660	20250314	095800	154815410	2975	2975	2975	2975	0
661	20250314	095700	154815410	2975	2985	2985	2975	47
662	20250314	095600	154675455	2985	2985	2985	2985	0
663	20250314	095500	154675455	2985	2980	2985	2980	5
664	20250314	095400	154660550	2985	2985	2985	2980	20
665	20250314	095300	154600940	2980	2980	2980	2980	573
666	20250314	095200	152893400	2985	2985	2985	2985	52
667	20250314	095100	152738180	2985	2985	2985	2985	1
668	20250314	095000	152735195	2980	2980	2980	2980	5
669	20250314	094900	152720295	2975	2985	2985	2975	45
670	20250314	094800	152586370	2985	2985	2985	2985	5
671	20250314	094700	152571445	2985	2985	2985	2985	0
672	20250314	094600	152571445	2985	2985	2985	2985	0
673	20250314	094500	152571445	2985	2985	2985	2975	9
674	20250314	094400	152544610	2975	2975	2975	2975	0
675	20250314	094300	152544610	2975	2980	2980	2975	101
676	20250314	094200	152243650	2980	2980	2980	2980	217
677	20250314	094100	151596990	2985	2985	2985	2985	0
678	20250314	094000	151596990	2985	2985	2985	2985	0
679	20250314	093900	151596990	2985	2990	2990	2985	244
680	20250314	093800	150868645	2990	2990	2990	2990	2
681	20250314	093700	150862665	2985	2995	2995	2980	234
682	20250314	093600	150164945	2995	3000	3000	2995	73
683	20250314	093500	149945950	3000	2985	3000	2985	237
684	20250314	093400	149236235	2985	2985	2985	2985	0
685	20250314	093300	149236235	2985	2985	2985	2985	0
686	20250314	093200	149236235	2985	2995	2995	2985	5
687	20250314	093100	149221290	3000	3000	3000	3000	0
688	20250314	093000	149221290	3000	2995	3000	2995	397
689	20250314	092900	148030455	3000	2980	3000	2980	150
690	20250314	092800	147582110	2965	2965	2965	2965	0
691	20250314	092700	147582110	2965	2970	2970	2965	1224
692	20250314	092600	143951415	2980	2980	2980	2980	30
693	20250314	092500	143862015	2970	2970	2970	2970	358
694	20250314	092400	142798755	2970	2970	2970	2970	0
695	20250314	092300	142798755	2970	2970	2970	2970	196
696	20250314	092200	142216635	2980	2980	2980	2980	100
697	20250314	092100	141918635	2980	2980	2980	2980	50
698	20250314	092000	141769635	2965	2965	2965	2965	0
699	20250314	091900	141769635	2965	2965	2965	2965	0
700	20250314	091800	141769635	2965	2965	2965	2965	2315
701	20250314	091700	134905660	2965	2960	2965	2960	7
702	20250314	091600	134884935	2960	2960	2960	2960	400
703	20250314	091500	133700935	2965	2965	2965	2960	30
704	20250314	091400	133612125	2960	2960	2960	2960	0
705	20250314	091300	133612125	2960	2965	2965	2960	472
706	20250314	091200	132213995	2960	2965	2965	2960	938
707	20250314	091100	129433325	2965	2980	2980	2965	221
708	20250314	091000	128777715	2965	2965	2965	2965	10
709	20250314	090900	128748065	2970	2980	2980	2970	2154
710	20250314	090800	122330680	2990	2985	2990	2985	237
711	20250314	090700	121622055	2980	2980	2980	2980	48
712	20250314	090600	121479015	2980	2980	2980	2980	10
713	20250314	090500	121449215	2980	2980	2980	2980	15
714	20250314	090400	121404515	2980	2980	2985	2980	1751
715	20250314	090300	116186530	2995	2995	2995	2995	10
716	20250314	090200	116156580	3005	2980	3005	2980	4314
717	20250314	090100	103269110	2985	2965	2985	2965	120
718	20250314	090000	102912910	2965	2930	3100	2930	34904