KissMeData/261780/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	210300	29243560	2955	2955	2955	2955	150
3	20250314	210200	29243560	2955	2955	2955	2955	0
4	20250314	210100	29243560	2955	2955	2955	2955	0
5	20250314	210000	29243560	2955	2955	2955	2955	0
6	20250314	205900	29243560	2955	2955	2955	2955	0
7	20250314	205800	29243560	2955	2955	2955	2955	0
8	20250314	205700	29243560	2955	2955	2955	2955	0
9	20250314	205600	29243560	2955	2955	2955	2955	0
10	20250314	205500	29243560	2955	2955	2955	2955	0
11	20250314	205400	29243560	2955	2955	2955	2955	0
12	20250314	205300	29243560	2955	2955	2955	2955	0
13	20250314	205200	29243560	2955	2955	2955	2955	0
14	20250314	205100	29243560	2955	2955	2955	2955	0
15	20250314	205000	29243560	2955	2955	2955	2955	0
16	20250314	204900	29243560	2955	2955	2955	2955	0
17	20250314	204800	29243560	2955	2955	2955	2955	0
18	20250314	204700	29243560	2955	2955	2955	2955	0
19	20250314	204600	29243560	2955	2955	2955	2955	0
20	20250314	204500	29243560	2955	2955	2955	2955	0
21	20250314	204400	29243560	2955	2955	2955	2955	0
22	20250314	204300	29243560	2955	2955	2955	2955	0
23	20250314	204200	29243560	2955	2955	2955	2955	0
24	20250314	204100	29243560	2955	2955	2955	2955	0
25	20250314	204000	29243560	2955	2955	2955	2955	0
26	20250314	203900	29243560	2955	2955	2955	2955	0
27	20250314	203800	29243560	2955	2955	2955	2955	0
28	20250314	203700	29243560	2955	2955	2955	2955	0
29	20250314	203600	29243560	2955	2955	2955	2955	0
30	20250314	203500	29243560	2955	2955	2955	2955	0
31	20250314	203400	29243560	2955	2955	2955	2955	0
32	20250314	203300	29243560	2955	2955	2955	2955	150
33	20250314	203200	29243560	2955	2955	2955	2955	0
34	20250314	203100	29243560	2955	2955	2955	2955	0
35	20250314	203000	29243560	2955	2955	2955	2955	0
36	20250314	202900	29243560	2955	2955	2955	2955	0
37	20250314	202800	29243560	2955	2955	2955	2955	0
38	20250314	202700	29243560	2955	2955	2955	2955	0
39	20250314	202600	29243560	2955	2955	2955	2955	0
40	20250314	202500	29243560	2955	2955	2955	2955	0
41	20250314	202400	29243560	2955	2955	2955	2955	0
42	20250314	202300	29243560	2955	2955	2955	2955	0
43	20250314	202200	29243560	2955	2955	2955	2955	0
44	20250314	202100	29243560	2955	2955	2955	2955	0
45	20250314	202000	29243560	2955	2955	2955	2955	0
46	20250314	201900	29243560	2955	2955	2955	2955	0
47	20250314	201800	29243560	2955	2955	2955	2955	0
48	20250314	201700	29243560	2955	2955	2955	2955	0
49	20250314	201600	29243560	2955	2955	2955	2955	0
50	20250314	201500	29243560	2955	2955	2955	2955	0
51	20250314	201400	29243560	2955	2955	2955	2955	0
52	20250314	201300	29243560	2955	2955	2955	2955	0
53	20250314	201200	29243560	2955	2955	2955	2955	0
54	20250314	201100	29243560	2955	2955	2955	2955	0
55	20250314	201000	29243560	2955	2955	2955	2955	0
56	20250314	200900	29243560	2955	2955	2955	2955	0
57	20250314	200800	29243560	2955	2955	2955	2955	0
58	20250314	200700	29243560	2955	2955	2955	2955	0
59	20250314	200600	29243560	2955	2955	2955	2955	0
60	20250314	200500	29243560	2955	2955	2955	2955	0
61	20250314	200400	29243560	2955	2955	2955	2955	0
62	20250314	200300	29243560	2955	2955	2955	2955	150
63	20250314	200200	29243560	2955	2955	2955	2955	0
64	20250314	200100	29243560	2955	2955	2955	2955	0
65	20250314	200000	29243560	2955	2955	2955	2955	0
66	20250314	195900	29243560	2955	2955	2955	2955	0
67	20250314	195800	29243560	2955	2955	2955	2955	0
68	20250314	195700	29243560	2955	2955	2955	2955	0
69	20250314	195600	29243560	2955	2955	2955	2955	0
70	20250314	195500	29243560	2955	2955	2955	2955	0
71	20250314	195400	29243560	2955	2955	2955	2955	0
72	20250314	195300	29243560	2955	2955	2955	2955	0
73	20250314	195200	29243560	2955	2955	2955	2955	0
74	20250314	195100	29243560	2955	2955	2955	2955	0
75	20250314	195000	29243560	2955	2955	2955	2955	0
76	20250314	194900	29243560	2955	2955	2955	2955	0
77	20250314	194800	29243560	2955	2955	2955	2955	0
78	20250314	194700	29243560	2955	2955	2955	2955	0
79	20250314	194600	29243560	2955	2955	2955	2955	0
80	20250314	194500	29243560	2955	2955	2955	2955	0
81	20250314	194400	29243560	2955	2955	2955	2955	0
82	20250314	194300	29243560	2955	2955	2955	2955	0
83	20250314	194200	29243560	2955	2955	2955	2955	0
84	20250314	194100	29243560	2955	2955	2955	2955	0
85	20250314	194000	29243560	2955	2955	2955	2955	0
86	20250314	193900	29243560	2955	2955	2955	2955	0
87	20250314	193800	29243560	2955	2955	2955	2955	0
88	20250314	193700	29243560	2955	2955	2955	2955	0
89	20250314	193600	29243560	2955	2955	2955	2955	0
90	20250314	193500	29243560	2955	2955	2955	2955	0
91	20250314	193400	29243560	2955	2955	2955	2955	0
92	20250314	193300	29243560	2955	2955	2955	2955	150
93	20250314	193200	29243560	2955	2955	2955	2955	0
94	20250314	193100	29243560	2955	2955	2955	2955	0
95	20250314	193000	29243560	2955	2955	2955	2955	0
96	20250314	192900	29243560	2955	2955	2955	2955	0
97	20250314	192800	29243560	2955	2955	2955	2955	0
98	20250314	192700	29243560	2955	2955	2955	2955	0
99	20250314	192600	29243560	2955	2955	2955	2955	0
100	20250314	192500	29243560	2955	2955	2955	2955	0
101	20250314	192400	29243560	2955	2955	2955	2955	0
102	20250314	192300	29243560	2955	2955	2955	2955	0
103	20250314	192200	29243560	2955	2955	2955	2955	0
104	20250314	192100	29243560	2955	2955	2955	2955	0
105	20250314	192000	29243560	2955	2955	2955	2955	0
106	20250314	191900	29243560	2955	2955	2955	2955	0
107	20250314	191800	29243560	2955	2955	2955	2955	0
108	20250314	191700	29243560	2955	2955	2955	2955	0
109	20250314	191600	29243560	2955	2955	2955	2955	0
110	20250314	191500	29243560	2955	2955	2955	2955	0
111	20250314	191400	29243560	2955	2955	2955	2955	0
112	20250314	191300	29243560	2955	2955	2955	2955	0
113	20250314	191200	29243560	2955	2955	2955	2955	0
114	20250314	191100	29243560	2955	2955	2955	2955	0
115	20250314	191000	29243560	2955	2955	2955	2955	0
116	20250314	190900	29243560	2955	2955	2955	2955	0
117	20250314	190800	29243560	2955	2955	2955	2955	0
118	20250314	190700	29243560	2955	2955	2955	2955	0
119	20250314	190600	29243560	2955	2955	2955	2955	0
120	20250314	190500	29243560	2955	2955	2955	2955	0
121	20250314	190400	29243560	2955	2955	2955	2955	0
122	20250314	190300	29243560	2955	2955	2955	2955	150
123	20250314	190200	29243560	2955	2955	2955	2955	0
124	20250314	190100	29243560	2955	2955	2955	2955	0
125	20250314	190000	29243560	2955	2955	2955	2955	0
126	20250314	185900	29243560	2955	2955	2955	2955	0
127	20250314	185800	29243560	2955	2955	2955	2955	0
128	20250314	185700	29243560	2955	2955	2955	2955	0
129	20250314	185600	29243560	2955	2955	2955	2955	0
130	20250314	185500	29243560	2955	2955	2955	2955	0
131	20250314	185400	29243560	2955	2955	2955	2955	0
132	20250314	185300	29243560	2955	2955	2955	2955	0
133	20250314	185200	29243560	2955	2955	2955	2955	0
134	20250314	185100	29243560	2955	2955	2955	2955	0
135	20250314	185000	29243560	2955	2955	2955	2955	0
136	20250314	184900	29243560	2955	2955	2955	2955	0
137	20250314	184800	29243560	2955	2955	2955	2955	0
138	20250314	184700	29243560	2955	2955	2955	2955	0
139	20250314	184600	29243560	2955	2955	2955	2955	0
140	20250314	184500	29243560	2955	2955	2955	2955	0
141	20250314	184400	29243560	2955	2955	2955	2955	0
142	20250314	184300	29243560	2955	2955	2955	2955	0
143	20250314	184200	29243560	2955	2955	2955	2955	0
144	20250314	184100	29243560	2955	2955	2955	2955	0
145	20250314	184000	29243560	2955	2955	2955	2955	0
146	20250314	183900	29243560	2955	2955	2955	2955	0
147	20250314	183800	29243560	2955	2955	2955	2955	0
148	20250314	183700	29243560	2955	2955	2955	2955	0
149	20250314	183600	29243560	2955	2955	2955	2955	0
150	20250314	183500	29243560	2955	2955	2955	2955	0
151	20250314	183400	29243560	2955	2955	2955	2955	0
152	20250314	183300	29243560	2955	2955	2955	2955	150
153	20250314	183200	29243560	2955	2955	2955	2955	0
154	20250314	183100	29243560	2955	2955	2955	2955	0
155	20250314	183000	29243560	2955	2955	2955	2955	0
156	20250314	182900	29243560	2955	2955	2955	2955	0
157	20250314	182800	29243560	2955	2955	2955	2955	0
158	20250314	182700	29243560	2955	2955	2955	2955	0
159	20250314	182600	29243560	2955	2955	2955	2955	0
160	20250314	182500	29243560	2955	2955	2955	2955	0
161	20250314	182400	29243560	2955	2955	2955	2955	0
162	20250314	182300	29243560	2955	2955	2955	2955	0
163	20250314	182200	29243560	2955	2955	2955	2955	0
164	20250314	182100	29243560	2955	2955	2955	2955	0
165	20250314	182000	29243560	2955	2955	2955	2955	0
166	20250314	181900	29243560	2955	2955	2955	2955	0
167	20250314	181800	29243560	2955	2955	2955	2955	0
168	20250314	181700	29243560	2955	2955	2955	2955	0
169	20250314	181600	29243560	2955	2955	2955	2955	0
170	20250314	181500	29243560	2955	2955	2955	2955	0
171	20250314	181400	29243560	2955	2955	2955	2955	0
172	20250314	181300	29243560	2955	2955	2955	2955	0
173	20250314	181200	29243560	2955	2955	2955	2955	0
174	20250314	181100	29243560	2955	2955	2955	2955	0
175	20250314	181000	29243560	2955	2955	2955	2955	0
176	20250314	180900	29243560	2955	2955	2955	2955	0
177	20250314	180800	29243560	2955	2955	2955	2955	0
178	20250314	180700	29243560	2955	2955	2955	2955	0
179	20250314	180600	29243560	2955	2955	2955	2955	0
180	20250314	180500	29243560	2955	2955	2955	2955	0
181	20250314	180400	29243560	2955	2955	2955	2955	0
182	20250314	180300	29243560	2955	2955	2955	2955	150
183	20250314	180200	29243560	2955	2955	2955	2955	0
184	20250314	180100	29243560	2955	2955	2955	2955	0
185	20250314	180000	29243560	2955	2955	2955	2955	0
186	20250314	175900	29243560	2955	2955	2955	2955	0
187	20250314	175800	29243560	2955	2955	2955	2955	0
188	20250314	175700	29243560	2955	2955	2955	2955	0
189	20250314	175600	29243560	2955	2955	2955	2955	0
190	20250314	175500	29243560	2955	2955	2955	2955	0
191	20250314	175400	29243560	2955	2955	2955	2955	0
192	20250314	175300	29243560	2955	2955	2955	2955	0
193	20250314	175200	29243560	2955	2955	2955	2955	0
194	20250314	175100	29243560	2955	2955	2955	2955	0
195	20250314	175000	29243560	2955	2955	2955	2955	0
196	20250314	174900	29243560	2955	2955	2955	2955	0
197	20250314	174800	29243560	2955	2955	2955	2955	0
198	20250314	174700	29243560	2955	2955	2955	2955	0
199	20250314	174600	29243560	2955	2955	2955	2955	0
200	20250314	174500	29243560	2955	2955	2955	2955	0
201	20250314	174400	29243560	2955	2955	2955	2955	0
202	20250314	174300	29243560	2955	2955	2955	2955	0
203	20250314	174200	29243560	2955	2955	2955	2955	0
204	20250314	174100	29243560	2955	2955	2955	2955	0
205	20250314	174000	29243560	2955	2955	2955	2955	0
206	20250314	173900	29243560	2955	2955	2955	2955	0
207	20250314	173800	29243560	2955	2955	2955	2955	0
208	20250314	173700	29243560	2955	2955	2955	2955	0
209	20250314	173600	29243560	2955	2955	2955	2955	0
210	20250314	173500	29243560	2955	2955	2955	2955	0
211	20250314	173400	29243560	2955	2955	2955	2955	0
212	20250314	173300	29243560	2955	2955	2955	2955	150
213	20250314	173200	29243560	2955	2955	2955	2955	0
214	20250314	173100	29243560	2955	2955	2955	2955	0
215	20250314	173000	29243560	2955	2955	2955	2955	0
216	20250314	172900	29243560	2955	2955	2955	2955	0
217	20250314	172800	29243560	2955	2955	2955	2955	0
218	20250314	172700	29243560	2955	2955	2955	2955	0
219	20250314	172600	29243560	2955	2955	2955	2955	0
220	20250314	172500	29243560	2955	2955	2955	2955	0
221	20250314	172400	29243560	2955	2955	2955	2955	0
222	20250314	172300	29243560	2955	2955	2955	2955	0
223	20250314	172200	29243560	2955	2955	2955	2955	0
224	20250314	172100	29243560	2955	2955	2955	2955	0
225	20250314	172000	29243560	2955	2955	2955	2955	0
226	20250314	171900	29243560	2955	2955	2955	2955	0
227	20250314	171800	29243560	2955	2955	2955	2955	0
228	20250314	171700	29243560	2955	2955	2955	2955	0
229	20250314	171600	29243560	2955	2955	2955	2955	0
230	20250314	171500	29243560	2955	2955	2955	2955	0
231	20250314	171400	29243560	2955	2955	2955	2955	0
232	20250314	171300	29243560	2955	2955	2955	2955	0
233	20250314	171200	29243560	2955	2955	2955	2955	0
234	20250314	171100	29243560	2955	2955	2955	2955	0
235	20250314	171000	29243560	2955	2955	2955	2955	0
236	20250314	170900	29243560	2955	2955	2955	2955	0
237	20250314	170800	29243560	2955	2955	2955	2955	0
238	20250314	170700	29243560	2955	2955	2955	2955	0
239	20250314	170600	29243560	2955	2955	2955	2955	0
240	20250314	170500	29243560	2955	2955	2955	2955	0
241	20250314	170400	29243560	2955	2955	2955	2955	0
242	20250314	170300	29243560	2955	2955	2955	2955	150
243	20250314	170200	29243560	2955	2955	2955	2955	0
244	20250314	170100	29243560	2955	2955	2955	2955	0
245	20250314	170000	29243560	2955	2955	2955	2955	0
246	20250314	165900	29243560	2955	2955	2955	2955	0
247	20250314	165800	29243560	2955	2955	2955	2955	0
248	20250314	165700	29243560	2955	2955	2955	2955	0
249	20250314	165600	29243560	2955	2955	2955	2955	0
250	20250314	165500	29243560	2955	2955	2955	2955	0
251	20250314	165400	29243560	2955	2955	2955	2955	0
252	20250314	165300	29243560	2955	2955	2955	2955	0
253	20250314	165200	29243560	2955	2955	2955	2955	0
254	20250314	165100	29243560	2955	2955	2955	2955	0
255	20250314	165000	29243560	2955	2955	2955	2955	0
256	20250314	164900	29243560	2955	2955	2955	2955	0
257	20250314	164800	29243560	2955	2955	2955	2955	0
258	20250314	164700	29243560	2955	2955	2955	2955	0
259	20250314	164600	29243560	2955	2955	2955	2955	0
260	20250314	164500	29243560	2955	2955	2955	2955	0
261	20250314	164400	29243560	2955	2955	2955	2955	0
262	20250314	164300	29243560	2955	2955	2955	2955	0
263	20250314	164200	29243560	2955	2955	2955	2955	0
264	20250314	164100	29243560	2955	2955	2955	2955	0
265	20250314	164000	29243560	2955	2955	2955	2955	0
266	20250314	163900	29243560	2955	2955	2955	2955	0
267	20250314	163800	29243560	2955	2955	2955	2955	0
268	20250314	163700	29243560	2955	2955	2955	2955	0
269	20250314	163600	29243560	2955	2955	2955	2955	0
270	20250314	163500	29243560	2955	2955	2955	2955	0
271	20250314	163400	29243560	2955	2955	2955	2955	0
272	20250314	163300	29243560	2955	2955	2955	2955	150
273	20250314	163200	29243560	2955	2955	2955	2955	0
274	20250314	163100	29243560	2955	2955	2955	2955	0
275	20250314	163000	29243560	2955	2955	2955	2955	0
276	20250314	162900	29243560	2955	2955	2955	2955	0
277	20250314	162800	29243560	2955	2955	2955	2955	0
278	20250314	162700	29243560	2955	2955	2955	2955	0
279	20250314	162600	29243560	2955	2955	2955	2955	0
280	20250314	162500	29243560	2955	2955	2955	2955	0
281	20250314	162400	29243560	2955	2955	2955	2955	0
282	20250314	162300	29243560	2955	2955	2955	2955	0
283	20250314	162200	29243560	2955	2955	2955	2955	0
284	20250314	162100	29243560	2955	2955	2955	2955	0
285	20250314	162000	29243560	2955	2955	2955	2955	0
286	20250314	161900	29243560	2955	2955	2955	2955	0
287	20250314	161800	29243560	2955	2955	2955	2955	0
288	20250314	161700	29243560	2955	2955	2955	2955	0
289	20250314	161600	29243560	2955	2955	2955	2955	0
290	20250314	161500	29243560	2955	2955	2955	2955	0
291	20250314	161400	29243560	2955	2955	2955	2955	0
292	20250314	161300	29243560	2955	2955	2955	2955	0
293	20250314	161200	29243560	2955	2955	2955	2955	0
294	20250314	161100	29243560	2955	2955	2955	2955	0
295	20250314	161000	29243560	2955	2955	2955	2955	0
296	20250314	160900	29243560	2955	2955	2955	2955	0
297	20250314	160800	29243560	2955	2955	2955	2955	0
298	20250314	160700	29243560	2955	2955	2955	2955	0
299	20250314	160600	29243560	2955	2955	2955	2955	0
300	20250314	160500	29243560	2955	2955	2955	2955	0
301	20250314	160400	29243560	2955	2955	2955	2955	0
302	20250314	160300	29243560	2955	2955	2955	2955	150
303	20250314	160200	29243560	2955	2955	2955	2955	0
304	20250314	160100	29243560	2955	2955	2955	2955	0
305	20250314	160000	29243560	2955	2955	2955	2955	0
306	20250314	155900	29243560	2955	2955	2955	2955	0
307	20250314	155800	29243560	2955	2955	2955	2955	0
308	20250314	155700	29243560	2955	2955	2955	2955	0
309	20250314	155600	29243560	2955	2955	2955	2955	0
310	20250314	155500	29243560	2955	2955	2955	2955	0
311	20250314	155400	29243560	2955	2955	2955	2955	0
312	20250314	155300	29243560	2955	2955	2955	2955	0
313	20250314	155200	29243560	2955	2955	2955	2955	0
314	20250314	155100	29243560	2955	2955	2955	2955	0
315	20250314	155000	29243560	2955	2955	2955	2955	0
316	20250314	154900	29243560	2955	2955	2955	2955	0
317	20250314	154800	29243560	2955	2955	2955	2955	0
318	20250314	154700	29243560	2955	2955	2955	2955	0
319	20250314	154600	29243560	2955	2955	2955	2955	0
320	20250314	154500	29243560	2955	2955	2955	2955	0
321	20250314	154400	29243560	2955	2955	2955	2955	0
322	20250314	154300	29243560	2955	2955	2955	2955	0
323	20250314	154200	29243560	2955	2955	2955	2955	0
324	20250314	154100	29243560	2955	2955	2955	2955	0
325	20250314	154000	29243560	2955	2955	2955	2955	0
326	20250314	153900	29243560	2955	2955	2955	2955	0
327	20250314	153800	29243560	2955	2955	2955	2955	0
328	20250314	153700	29243560	2955	2955	2955	2955	0
329	20250314	153600	29243560	2955	2955	2955	2955	0
330	20250314	153500	29243560	2955	2955	2955	2955	0
331	20250314	153400	29243560	2955	2955	2955	2955	0
332	20250314	153300	29243560	2955	2955	2955	2955	150
333	20250314	153200	29243560	2955	2955	2955	2955	0
334	20250314	153100	29243560	2955	2955	2955	2955	0
335	20250314	153000	29243560	2955	2955	2955	2955	150
336	20250314	152900	28800310	2955	2955	2955	2955	0
337	20250314	152800	28800310	2955	2955	2955	2955	0
338	20250314	152700	28800310	2955	2955	2955	2955	0
339	20250314	152600	28800310	2955	2955	2955	2955	0
340	20250314	152500	28800310	2955	2955	2955	2955	0
341	20250314	152400	28800310	2955	2955	2955	2955	0
342	20250314	152300	28800310	2955	2955	2955	2955	0
343	20250314	152200	28800310	2955	2955	2955	2955	0
344	20250314	152100	28800310	2955	2955	2955	2955	0
345	20250314	152000	28800310	2955	2955	2955	2955	0
346	20250314	151900	28800310	2955	2955	2955	2955	26
347	20250314	151800	28723480	2955	2955	2955	2955	70
348	20250314	151700	28516630	2955	2955	2955	2955	0
349	20250314	151600	28516630	2955	2955	2955	2955	0
350	20250314	151500	28516630	2955	2955	2955	2955	0
351	20250314	151400	28516630	2955	2955	2955	2955	30
352	20250314	151300	28427980	2955	2955	2955	2955	20
353	20250314	151200	28368880	2955	2945	2955	2945	15
354	20250314	151100	28324655	2940	2940	2940	2940	0
355	20250314	151000	28324655	2940	2940	2940	2940	0
356	20250314	150900	28324655	2940	2940	2940	2940	0
357	20250314	150800	28324655	2940	2940	2940	2940	0
358	20250314	150700	28324655	2940	2950	2950	2940	349
359	20250314	150600	27295175	2950	2950	2950	2950	0
360	20250314	150500	27295175	2950	2950	2950	2950	0
361	20250314	150400	27295175	2950	2950	2950	2950	0
362	20250314	150300	27295175	2950	2950	2950	2950	4
363	20250314	150200	27283375	2950	2950	2950	2950	0
364	20250314	150100	27283375	2950	2950	2950	2950	0
365	20250314	150000	27283375	2950	2950	2950	2950	0
366	20250314	145900	27283375	2950	2950	2950	2950	0
367	20250314	145800	27283375	2950	2950	2950	2950	0
368	20250314	145700	27283375	2950	2950	2950	2950	0
369	20250314	145600	27283375	2950	2945	2950	2945	10
370	20250314	145500	27253900	2930	2930	2930	2930	0
371	20250314	145400	27253900	2930	2955	2955	2930	58
372	20250314	145300	27082710	2955	2955	2955	2955	0
373	20250314	145200	27082710	2955	2955	2955	2955	5
374	20250314	145100	27067935	2955	2955	2955	2955	0
375	20250314	145000	27067935	2955	2955	2955	2955	0
376	20250314	144900	27067935	2955	2955	2955	2955	0
377	20250314	144800	27067935	2955	2940	2955	2940	31
378	20250314	144700	26976565	2930	2930	2930	2930	0
379	20250314	144600	26976565	2930	2930	2930	2930	0
380	20250314	144500	26976565	2930	2930	2930	2930	9
381	20250314	144400	26950195	2935	2945	2945	2935	503
382	20250314	144300	25473285	2955	2955	2955	2955	0
383	20250314	144200	25473285	2955	2955	2955	2955	0
384	20250314	144100	25473285	2955	2955	2955	2955	0
385	20250314	144000	25473285	2955	2955	2955	2955	0
386	20250314	143900	25473285	2955	2955	2955	2955	0
387	20250314	143800	25473285	2955	2955	2955	2955	0
388	20250314	143700	25473285	2955	2955	2955	2955	0
389	20250314	143600	25473285	2955	2955	2955	2955	0
390	20250314	143500	25473285	2955	2955	2955	2955	0
391	20250314	143400	25473285	2955	2955	2955	2955	1
392	20250314	143300	25470330	2945	2945	2945	2945	0
393	20250314	143200	25470330	2945	2945	2945	2945	8
394	20250314	143100	25446770	2955	2945	2955	2945	31
395	20250314	143000	25355280	2950	2950	2950	2950	0
396	20250314	142900	25355280	2950	2950	2950	2950	0
397	20250314	142800	25355280	2950	2950	2950	2950	0
398	20250314	142700	25355280	2950	2950	2950	2950	0
399	20250314	142600	25355280	2950	2950	2950	2950	0
400	20250314	142500	25355280	2950	2950	2950	2950	0
401	20250314	142400	25355280	2950	2950	2950	2950	10
402	20250314	142300	25325780	2950	2950	2950	2950	0
403	20250314	142200	25325780	2950	2950	2950	2950	0
404	20250314	142100	25325780	2950	2950	2950	2950	5
405	20250314	142000	25311030	2950	2950	2950	2950	0
406	20250314	141900	25311030	2950	2950	2950	2950	0
407	20250314	141800	25311030	2950	2950	2950	2950	0
408	20250314	141700	25311030	2950	2950	2950	2950	33
409	20250314	141600	25213680	2950	2950	2950	2950	27
410	20250314	141500	25134030	2950	2950	2950	2950	0
411	20250314	141400	25134030	2950	2950	2950	2950	0
412	20250314	141300	25134030	2950	2950	2950	2950	0
413	20250314	141200	25134030	2950	2950	2950	2950	0
414	20250314	141100	25134030	2950	2950	2950	2950	5
415	20250314	141000	25119280	2950	2950	2950	2950	0
416	20250314	140900	25119280	2950	2950	2950	2950	0
417	20250314	140800	25119280	2950	2950	2950	2950	0
418	20250314	140700	25119280	2950	2950	2950	2950	0
419	20250314	140600	25119280	2950	2950	2950	2950	0
420	20250314	140500	25119280	2950	2950	2950	2950	0
421	20250314	140400	25119280	2950	2950	2950	2950	0
422	20250314	140300	25119280	2950	2950	2950	2950	0
423	20250314	140200	25119280	2950	2950	2950	2950	0
424	20250314	140100	25119280	2950	2950	2950	2950	0
425	20250314	140000	25119280	2950	2950	2950	2950	0
426	20250314	135900	25119280	2950	2950	2950	2950	0
427	20250314	135800	25119280	2950	2950	2950	2950	0
428	20250314	135700	25119280	2950	2950	2950	2950	0
429	20250314	135600	25119280	2950	2950	2950	2950	0
430	20250314	135500	25119280	2950	2950	2950	2950	0
431	20250314	135400	25119280	2950	2950	2950	2950	0
432	20250314	135300	25119280	2950	2950	2950	2950	0
433	20250314	135200	25119280	2950	2950	2950	2950	1
434	20250314	135100	25116330	2945	2945	2945	2945	0
435	20250314	135000	25116330	2945	2945	2945	2945	0
436	20250314	134900	25116330	2945	2945	2945	2945	0
437	20250314	134800	25116330	2945	2945	2945	2945	0
438	20250314	134700	25116330	2945	2945	2945	2945	0
439	20250314	134600	25116330	2945	2945	2945	2945	0
440	20250314	134500	25116330	2945	2945	2945	2945	0
441	20250314	134400	25116330	2945	2945	2945	2945	0
442	20250314	134300	25116330	2945	2945	2945	2945	0
443	20250314	134200	25116330	2945	2945	2945	2945	0
444	20250314	134100	25116330	2945	2945	2945	2945	0
445	20250314	134000	25116330	2945	2955	2955	2945	13
446	20250314	133900	25078035	2955	2955	2955	2955	0
447	20250314	133800	25078035	2955	2955	2955	2955	0
448	20250314	133700	25078035	2955	2955	2955	2955	0
449	20250314	133600	25078035	2955	2955	2955	2955	0
450	20250314	133500	25078035	2955	2955	2955	2955	458
451	20250314	133400	23724645	2955	2955	2955	2955	0
452	20250314	133300	23724645	2955	2955	2955	2955	0
453	20250314	133200	23724645	2955	2955	2955	2955	0
454	20250314	133100	23724645	2955	2955	2955	2955	0
455	20250314	133000	23724645	2955	2955	2955	2955	0
456	20250314	132900	23724645	2955	2955	2955	2955	0
457	20250314	132800	23724645	2955	2955	2955	2955	0
458	20250314	132700	23724645	2955	2955	2955	2955	0
459	20250314	132600	23724645	2955	2955	2955	2955	0
460	20250314	132500	23724645	2955	2955	2955	2955	0
461	20250314	132400	23724645	2955	2955	2955	2955	0
462	20250314	132300	23724645	2955	2960	2960	2955	719
463	20250314	132200	21596595	2955	2955	2955	2955	0
464	20250314	132100	21596595	2955	2955	2955	2955	174
465	20250314	132000	21082425	2950	2950	2950	2950	3
466	20250314	131900	21073575	2955	2955	2955	2955	0
467	20250314	131800	21073575	2955	2955	2955	2955	0
468	20250314	131700	21073575	2955	2955	2955	2955	0
469	20250314	131600	21073575	2955	2950	2955	2950	8
470	20250314	131500	21049965	2945	2945	2945	2945	8
471	20250314	131400	21026405	2940	2940	2940	2940	1
472	20250314	131300	21023465	2940	2940	2940	2940	1
473	20250314	131200	21020525	2940	2940	2940	2940	0
474	20250314	131100	21020525	2940	2940	2940	2940	1
475	20250314	131000	21017585	2940	2940	2940	2940	1
476	20250314	130900	21014645	2940	2940	2940	2940	1
477	20250314	130800	21011705	2940	2940	2940	2940	4
478	20250314	130700	20999945	2960	2960	2960	2960	0
479	20250314	130600	20999945	2960	2960	2960	2960	0
480	20250314	130500	20999945	2960	2960	2960	2960	0
481	20250314	130400	20999945	2960	2960	2960	2960	0
482	20250314	130300	20999945	2960	2960	2960	2960	0
483	20250314	130200	20999945	2960	2960	2960	2960	0
484	20250314	130100	20999945	2960	2960	2960	2960	0
485	20250314	130000	20999945	2960	2960	2960	2960	0
486	20250314	125900	20999945	2960	2960	2960	2960	0
487	20250314	125800	20999945	2960	2960	2960	2960	0
488	20250314	125700	20999945	2960	2960	2960	2960	0
489	20250314	125600	20999945	2960	2960	2960	2960	0
490	20250314	125500	20999945	2960	2960	2960	2960	0
491	20250314	125400	20999945	2960	2960	2960	2960	0
492	20250314	125300	20999945	2960	2960	2960	2960	1
493	20250314	125200	20996985	2935	2935	2935	2935	5
494	20250314	125100	20982310	2960	2960	2960	2960	81
495	20250314	125000	20742550	2960	2960	2960	2960	0
496	20250314	124900	20742550	2960	2960	2960	2960	0
497	20250314	124800	20742550	2960	2960	2960	2960	0
498	20250314	124700	20742550	2960	2945	2960	2945	50
499	20250314	124600	20595130	2935	2935	2935	2935	0
500	20250314	124500	20595130	2935	2935	2935	2935	0
501	20250314	124400	20595130	2935	2935	2935	2935	0
502	20250314	124300	20595130	2935	2935	2935	2935	0
503	20250314	124200	20595130	2935	2935	2935	2935	0
504	20250314	124100	20595130	2935	2935	2935	2935	0
505	20250314	124000	20595130	2935	2940	2940	2935	381
506	20250314	123900	19475520	2960	2960	2960	2960	0
507	20250314	123800	19475520	2960	2960	2960	2960	0
508	20250314	123700	19475520	2960	2960	2960	2960	0
509	20250314	123600	19475520	2960	2960	2960	2960	0
510	20250314	123500	19475520	2960	2960	2960	2960	0
511	20250314	123400	19475520	2960	2960	2960	2960	0
512	20250314	123300	19475520	2960	2960	2960	2960	0
513	20250314	123200	19475520	2960	2960	2960	2960	0
514	20250314	123100	19475520	2960	2960	2960	2960	0
515	20250314	123000	19475520	2960	2960	2960	2960	0
516	20250314	122900	19475520	2960	2960	2960	2960	0
517	20250314	122800	19475520	2960	2960	2960	2960	0
518	20250314	122700	19475520	2960	2960	2960	2960	0
519	20250314	122600	19475520	2960	2960	2960	2960	2
520	20250314	122500	19469600	2960	2960	2960	2960	0
521	20250314	122400	19469600	2960	2960	2960	2960	0
522	20250314	122300	19469600	2960	2960	2960	2960	0
523	20250314	122200	19469600	2960	2960	2960	2960	0
524	20250314	122100	19469600	2960	2960	2960	2960	0
525	20250314	122000	19469600	2960	2960	2960	2960	0
526	20250314	121900	19469600	2960	2960	2960	2960	0
527	20250314	121800	19469600	2960	2945	2960	2945	30
528	20250314	121700	19381070	2940	2940	2940	2940	0
529	20250314	121600	19381070	2940	2940	2940	2940	31
530	20250314	121500	19289930	2945	2945	2945	2945	0
531	20250314	121400	19289930	2945	2945	2945	2945	0
532	20250314	121300	19289930	2945	2945	2945	2945	0
533	20250314	121200	19289930	2945	2945	2945	2945	2
534	20250314	121100	19284040	2945	2945	2945	2945	0
535	20250314	121000	19284040	2945	2945	2945	2945	0
536	20250314	120900	19284040	2945	2945	2945	2945	0
537	20250314	120800	19284040	2945	2945	2945	2945	1
538	20250314	120700	19281095	2950	2950	2950	2950	0
539	20250314	120600	19281095	2950	2950	2950	2950	5
540	20250314	120500	19266345	2940	2940	2940	2940	0
541	20250314	120400	19266345	2940	2940	2940	2940	0
542	20250314	120300	19266345	2940	2940	2940	2940	0
543	20250314	120200	19266345	2940	2940	2940	2940	0
544	20250314	120100	19266345	2940	2940	2940	2940	0
545	20250314	120000	19266345	2940	2940	2940	2940	0
546	20250314	115900	19266345	2940	2940	2940	2940	0
547	20250314	115800	19266345	2940	2940	2940	2940	0
548	20250314	115700	19266345	2940	2950	2950	2940	16
549	20250314	115600	19219205	2955	2955	2955	2955	0
550	20250314	115500	19219205	2955	2955	2955	2955	0
551	20250314	115400	19219205	2955	2955	2955	2955	0
552	20250314	115300	19219205	2955	2955	2955	2955	0
553	20250314	115200	19219205	2955	2955	2955	2955	0
554	20250314	115100	19219205	2955	2955	2955	2955	1
555	20250314	115000	19216250	2955	2955	2955	2955	0
556	20250314	114900	19216250	2955	2955	2955	2955	10
557	20250314	114800	19186700	2955	2955	2955	2955	1
558	20250314	114700	19183745	2960	2960	2960	2960	0
559	20250314	114600	19183745	2960	2960	2960	2960	0
560	20250314	114500	19183745	2960	2960	2960	2960	0
561	20250314	114400	19183745	2960	2960	2960	2960	0
562	20250314	114300	19183745	2960	2960	2960	2960	0
563	20250314	114200	19183745	2960	2960	2960	2960	0
564	20250314	114100	19183745	2960	2960	2960	2960	0
565	20250314	114000	19183745	2960	2960	2960	2960	0
566	20250314	113900	19183745	2960	2960	2960	2960	0
567	20250314	113800	19183745	2960	2960	2960	2960	0
568	20250314	113700	19183745	2960	2960	2960	2960	0
569	20250314	113600	19183745	2960	2960	2960	2960	0
570	20250314	113500	19183745	2960	2960	2960	2960	0
571	20250314	113400	19183745	2960	2960	2960	2960	0
572	20250314	113300	19183745	2960	2960	2960	2960	0
573	20250314	113200	19183745	2960	2960	2960	2960	0
574	20250314	113100	19183745	2960	2960	2960	2960	0
575	20250314	113000	19183745	2960	2960	2960	2960	0
576	20250314	112900	19183745	2960	2960	2960	2960	0
577	20250314	112800	19183745	2960	2960	2960	2960	0
578	20250314	112700	19183745	2960	2960	2960	2960	0
579	20250314	112600	19183745	2960	2960	2960	2960	0
580	20250314	112500	19183745	2960	2960	2960	2960	0
581	20250314	112400	19183745	2960	2960	2960	2960	0
582	20250314	112300	19183745	2960	2955	2960	2955	20
583	20250314	112200	19124610	2940	2940	2940	2940	0
584	20250314	112100	19124610	2940	2940	2940	2940	0
585	20250314	112000	19124610	2940	2940	2940	2940	3
586	20250314	111900	19115790	2960	2960	2960	2960	0
587	20250314	111800	19115790	2960	2960	2960	2960	0
588	20250314	111700	19115790	2960	2960	2960	2960	0
589	20250314	111600	19115790	2960	2960	2960	2960	0
590	20250314	111500	19115790	2960	2955	2960	2955	11
591	20250314	111400	19083270	2940	2940	2940	2940	0
592	20250314	111300	19083270	2940	2940	2940	2940	0
593	20250314	111200	19083270	2940	2950	2950	2940	112
594	20250314	111100	18752990	2950	2950	2950	2950	0
595	20250314	111000	18752990	2950	2950	2950	2950	0
596	20250314	110900	18752990	2950	2950	2950	2950	8
597	20250314	110800	18729390	2940	2950	2950	2940	222
598	20250314	110700	18074710	2960	2960	2960	2960	0
599	20250314	110600	18074710	2960	2960	2960	2960	0
600	20250314	110500	18074710	2960	2960	2960	2960	0
601	20250314	110400	18074710	2960	2960	2960	2960	0
602	20250314	110300	18074710	2960	2960	2960	2960	0
603	20250314	110200	18074710	2960	2960	2960	2960	0
604	20250314	110100	18074710	2960	2960	2960	2960	0
605	20250314	110000	18074710	2960	2960	2960	2960	2
606	20250314	105900	18068790	2940	2940	2960	2940	127
607	20250314	105800	17693680	2955	2955	2955	2955	0
608	20250314	105700	17693680	2955	2955	2955	2955	0
609	20250314	105600	17693680	2955	2955	2955	2955	0
610	20250314	105500	17693680	2955	2955	2955	2955	0
611	20250314	105400	17693680	2955	2955	2955	2955	0
612	20250314	105300	17693680	2955	2955	2955	2955	0
613	20250314	105200	17693680	2955	2955	2955	2955	0
614	20250314	105100	17693680	2955	2955	2955	2955	0
615	20250314	105000	17693680	2955	2955	2955	2955	0
616	20250314	104900	17693680	2955	2955	2955	2955	0
617	20250314	104800	17693680	2955	2945	2955	2945	90
618	20250314	104700	17427980	2945	2945	2945	2945	4
619	20250314	104600	17416200	2945	2945	2945	2945	0
620	20250314	104500	17416200	2945	2945	2945	2945	0
621	20250314	104400	17416200	2945	2945	2945	2945	43
622	20250314	104300	17289565	2935	2935	2935	2935	4
623	20250314	104200	17277825	2935	2935	2935	2935	0
624	20250314	104100	17277825	2935	2935	2935	2935	0
625	20250314	104000	17277825	2935	2935	2935	2935	0
626	20250314	103900	17277825	2935	2935	2935	2935	4
627	20250314	103800	17266085	2935	2935	2935	2935	0
628	20250314	103700	17266085	2935	2935	2935	2935	0
629	20250314	103600	17266085	2935	2935	2935	2935	4
630	20250314	103500	17254345	2935	2935	2935	2935	0
631	20250314	103400	17254345	2935	2935	2935	2935	0
632	20250314	103300	17254345	2935	2940	2940	2935	22
633	20250314	103200	17189770	2945	2945	2945	2945	0
634	20250314	103100	17189770	2945	2945	2945	2945	0
635	20250314	103000	17189770	2945	2945	2945	2945	30
636	20250314	102900	17101420	2945	2945	2945	2945	0
637	20250314	102800	17101420	2945	2945	2945	2945	5
638	20250314	102700	17086695	2945	2945	2945	2945	0
639	20250314	102600	17086695	2945	2945	2945	2945	31
640	20250314	102500	16995400	2940	2940	2940	2940	3
641	20250314	102400	16986580	2935	2935	2935	2935	0
642	20250314	102300	16986580	2935	2945	2945	2935	7
643	20250314	102200	16966005	2945	2945	2945	2945	8
644	20250314	102100	16942445	2935	2935	2935	2935	0
645	20250314	102000	16942445	2935	2935	2935	2935	4
646	20250314	101900	16930705	2945	2945	2945	2945	0
647	20250314	101800	16930705	2945	2945	2945	2945	1
648	20250314	101700	16927760	2935	2935	2935	2935	0
649	20250314	101600	16927760	2935	2935	2935	2935	0
650	20250314	101500	16927760	2935	2935	2935	2935	8
651	20250314	101400	16904280	2935	2935	2935	2935	24
652	20250314	101300	16833840	2945	2940	2945	2940	506
653	20250314	101200	15343690	2945	2945	2945	2945	0
654	20250314	101100	15343690	2945	2945	2945	2945	0
655	20250314	101000	15343690	2945	2945	2945	2945	0
656	20250314	100900	15343690	2945	2940	2945	2940	52
657	20250314	100800	15190555	2945	2945	2945	2945	0
658	20250314	100700	15190555	2945	2945	2945	2945	1
659	20250314	100600	15187610	2945	2945	2945	2945	2
660	20250314	100500	15181720	2940	2940	2940	2940	0
661	20250314	100400	15181720	2940	2940	2940	2940	0
662	20250314	100300	15181720	2940	2930	2940	2930	20
663	20250314	100200	15123045	2920	2930	2930	2920	1116
664	20250314	100100	11854080	2925	2925	2925	2925	0
665	20250314	100000	11854080	2925	2925	2925	2925	0
666	20250314	095900	11854080	2925	2925	2925	2925	0
667	20250314	095800	11854080	2925	2925	2925	2925	50
668	20250314	095700	11707830	2940	2940	2940	2940	10
669	20250314	095600	11678430	2940	2940	2940	2940	70
670	20250314	095500	11472630	2940	2940	2940	2940	50
671	20250314	095400	11325630	2940	2940	2940	2940	0
672	20250314	095300	11325630	2940	2940	2940	2940	0
673	20250314	095200	11325630	2940	2940	2940	2932	167
674	20250314	095100	10834810	2935	2935	2935	2935	4
675	20250314	095000	10823070	2935	2935	2935	2935	0
676	20250314	094900	10823070	2935	2930	2935	2930	40
677	20250314	094800	10705700	2925	2925	2925	2925	21
678	20250314	094700	10644275	2940	2940	2940	2940	10
679	20250314	094600	10614875	2940	2940	2940	2940	0
680	20250314	094500	10614875	2940	2940	2945	2915	72
681	20250314	094400	10403435	2945	2945	2945	2945	200
682	20250314	094300	9814435	2945	2945	2945	2945	0
683	20250314	094200	9814435	2945	2945	2945	2945	11
684	20250314	094100	9782040	2945	2945	2945	2945	0
685	20250314	094000	9782040	2945	2945	2945	2945	0
686	20250314	093900	9782040	2945	2945	2945	2945	0
687	20250314	093800	9782040	2945	2945	2945	2945	0
688	20250314	093700	9782040	2945	2945	2945	2945	0
689	20250314	093600	9782040	2945	2945	2945	2945	0
690	20250314	093500	9782040	2945	2945	2945	2945	500
691	20250314	093400	8309540	2945	2945	2945	2945	0
692	20250314	093300	8309540	2945	2945	2945	2945	2
693	20250314	093200	8303650	2940	2930	2940	2930	999
694	20250314	093100	5374770	2930	2930	2930	2930	12
695	20250314	093000	5339610	2930	2930	2930	2930	0
696	20250314	092900	5339610	2930	2930	2930	2930	0
697	20250314	092800	5339610	2930	2930	2930	2930	0
698	20250314	092700	5339610	2930	2930	2930	2930	19
699	20250314	092600	5283940	2910	2910	2910	2910	0
700	20250314	092500	5283940	2910	2910	2910	2910	0
701	20250314	092400	5283940	2910	2910	2910	2910	500
702	20250314	092300	3828940	2910	2910	2910	2910	0
703	20250314	092200	3828940	2910	2910	2910	2910	0
704	20250314	092100	3828940	2910	2910	2910	2910	0
705	20250314	092000	3828940	2910	2910	2910	2910	0
706	20250314	091900	3828940	2910	2910	2910	2910	0
707	20250314	091800	3828940	2910	2910	2910	2910	929
708	20250314	091700	1125550	2910	2910	2910	2910	0
709	20250314	091600	1125550	2910	2910	2910	2910	0
710	20250314	091500	1125550	2910	2910	2910	2910	0
711	20250314	091400	1125550	2910	2910	2910	2910	0
712	20250314	091300	1125550	2910	2910	2910	2910	9
713	20250314	091200	1099360	2910	2910	2910	2910	5
714	20250314	091100	1084810	2930	2930	2930	2930	0
715	20250314	091000	1084810	2930	2930	2930	2930	0
716	20250314	090900	1084810	2930	2930	2930	2930	0
717	20250314	090800	1084810	2930	2930	2930	2930	0
718	20250314	090700	1084810	2930	2930	2930	2930	0
719	20250314	090600	1084810	2930	2930	2930	2930	0
720	20250314	090500	1084810	2930	2930	2930	2930	0
721	20250314	090400	1084810	2930	2925	2930	2925	33
722	20250314	090300	988280	2925	2930	2930	2925	63
723	20250314	090200	804000	2900	2910	2910	2900	261
724	20250314	090100	46480	2905	2905	2905	2905	0
725	20250314	090000	46480	2905	2905	2905	2905	16