KissMeData/052300/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	193600	60782170	2405	2405	2405	2405	1725
3	20250314	193500	60782170	2405	2405	2405	2405	0
4	20250314	193400	60782170	2405	2405	2405	2405	0
5	20250314	193300	60782170	2405	2405	2405	2405	0
6	20250314	193200	60782170	2405	2405	2405	2405	0
7	20250314	193100	60782170	2405	2405	2405	2405	0
8	20250314	193000	60782170	2405	2405	2405	2405	0
9	20250314	192900	60782170	2405	2405	2405	2405	0
10	20250314	192800	60782170	2405	2405	2405	2405	0
11	20250314	192700	60782170	2405	2405	2405	2405	0
12	20250314	192600	60782170	2405	2405	2405	2405	0
13	20250314	192500	60782170	2405	2405	2405	2405	0
14	20250314	192400	60782170	2405	2405	2405	2405	0
15	20250314	192300	60782170	2405	2405	2405	2405	0
16	20250314	192200	60782170	2405	2405	2405	2405	0
17	20250314	192100	60782170	2405	2405	2405	2405	0
18	20250314	192000	60782170	2405	2405	2405	2405	0
19	20250314	191900	60782170	2405	2405	2405	2405	0
20	20250314	191800	60782170	2405	2405	2405	2405	0
21	20250314	191700	60782170	2405	2405	2405	2405	0
22	20250314	191600	60782170	2405	2405	2405	2405	0
23	20250314	191500	60782170	2405	2405	2405	2405	0
24	20250314	191400	60782170	2405	2405	2405	2405	0
25	20250314	191300	60782170	2405	2405	2405	2405	0
26	20250314	191200	60782170	2405	2405	2405	2405	0
27	20250314	191100	60782170	2405	2405	2405	2405	0
28	20250314	191000	60782170	2405	2405	2405	2405	0
29	20250314	190900	60782170	2405	2405	2405	2405	0
30	20250314	190800	60782170	2405	2405	2405	2405	0
31	20250314	190700	60782170	2405	2405	2405	2405	0
32	20250314	190600	60782170	2405	2405	2405	2405	1725
33	20250314	190500	60782170	2405	2405	2405	2405	0
34	20250314	190400	60782170	2405	2405	2405	2405	0
35	20250314	190300	60782170	2405	2405	2405	2405	0
36	20250314	190200	60782170	2405	2405	2405	2405	0
37	20250314	190100	60782170	2405	2405	2405	2405	0
38	20250314	190000	60782170	2405	2405	2405	2405	0
39	20250314	185900	60782170	2405	2405	2405	2405	0
40	20250314	185800	60782170	2405	2405	2405	2405	0
41	20250314	185700	60782170	2405	2405	2405	2405	0
42	20250314	185600	60782170	2405	2405	2405	2405	0
43	20250314	185500	60782170	2405	2405	2405	2405	0
44	20250314	185400	60782170	2405	2405	2405	2405	0
45	20250314	185300	60782170	2405	2405	2405	2405	0
46	20250314	185200	60782170	2405	2405	2405	2405	0
47	20250314	185100	60782170	2405	2405	2405	2405	0
48	20250314	185000	60782170	2405	2405	2405	2405	0
49	20250314	184900	60782170	2405	2405	2405	2405	0
50	20250314	184800	60782170	2405	2405	2405	2405	0
51	20250314	184700	60782170	2405	2405	2405	2405	0
52	20250314	184600	60782170	2405	2405	2405	2405	0
53	20250314	184500	60782170	2405	2405	2405	2405	0
54	20250314	184400	60782170	2405	2405	2405	2405	0
55	20250314	184300	60782170	2405	2405	2405	2405	0
56	20250314	184200	60782170	2405	2405	2405	2405	0
57	20250314	184100	60782170	2405	2405	2405	2405	0
58	20250314	184000	60782170	2405	2405	2405	2405	0
59	20250314	183900	60782170	2405	2405	2405	2405	0
60	20250314	183800	60782170	2405	2405	2405	2405	0
61	20250314	183700	60782170	2405	2405	2405	2405	0
62	20250314	183600	60782170	2405	2405	2405	2405	1725
63	20250314	183500	60782170	2405	2405	2405	2405	0
64	20250314	183400	60782170	2405	2405	2405	2405	0
65	20250314	183300	60782170	2405	2405	2405	2405	0
66	20250314	183200	60782170	2405	2405	2405	2405	0
67	20250314	183100	60782170	2405	2405	2405	2405	0
68	20250314	183000	60782170	2405	2405	2405	2405	0
69	20250314	182900	60782170	2405	2405	2405	2405	0
70	20250314	182800	60782170	2405	2405	2405	2405	0
71	20250314	182700	60782170	2405	2405	2405	2405	0
72	20250314	182600	60782170	2405	2405	2405	2405	0
73	20250314	182500	60782170	2405	2405	2405	2405	0
74	20250314	182400	60782170	2405	2405	2405	2405	0
75	20250314	182300	60782170	2405	2405	2405	2405	0
76	20250314	182200	60782170	2405	2405	2405	2405	0
77	20250314	182100	60782170	2405	2405	2405	2405	0
78	20250314	182000	60782170	2405	2405	2405	2405	0
79	20250314	181900	60782170	2405	2405	2405	2405	0
80	20250314	181800	60782170	2405	2405	2405	2405	0
81	20250314	181700	60782170	2405	2405	2405	2405	0
82	20250314	181600	60782170	2405	2405	2405	2405	0
83	20250314	181500	60782170	2405	2405	2405	2405	0
84	20250314	181400	60782170	2405	2405	2405	2405	0
85	20250314	181300	60782170	2405	2405	2405	2405	0
86	20250314	181200	60782170	2405	2405	2405	2405	0
87	20250314	181100	60782170	2405	2405	2405	2405	0
88	20250314	181000	60782170	2405	2405	2405	2405	0
89	20250314	180900	60782170	2405	2405	2405	2405	0
90	20250314	180800	60782170	2405	2405	2405	2405	0
91	20250314	180700	60782170	2405	2405	2405	2405	0
92	20250314	180600	60782170	2405	2405	2405	2405	1725
93	20250314	180500	60782170	2405	2405	2405	2405	0
94	20250314	180400	60782170	2405	2405	2405	2405	0
95	20250314	180300	60782170	2405	2405	2405	2405	0
96	20250314	180200	60782170	2405	2405	2405	2405	0
97	20250314	180100	60782170	2405	2405	2405	2405	0
98	20250314	180000	60782170	2405	2405	2405	2405	0
99	20250314	175900	60782170	2405	2405	2405	2405	0
100	20250314	175800	60782170	2405	2405	2405	2405	0
101	20250314	175700	60782170	2405	2405	2405	2405	0
102	20250314	175600	60782170	2405	2405	2405	2405	0
103	20250314	175500	60782170	2405	2405	2405	2405	0
104	20250314	175400	60782170	2405	2405	2405	2405	0
105	20250314	175300	60782170	2405	2405	2405	2405	0
106	20250314	175200	60782170	2405	2405	2405	2405	0
107	20250314	175100	60782170	2405	2405	2405	2405	0
108	20250314	175000	60782170	2405	2405	2405	2405	0
109	20250314	174900	60782170	2405	2405	2405	2405	0
110	20250314	174800	60782170	2405	2405	2405	2405	0
111	20250314	174700	60782170	2405	2405	2405	2405	0
112	20250314	174600	60782170	2405	2405	2405	2405	0
113	20250314	174500	60782170	2405	2405	2405	2405	0
114	20250314	174400	60782170	2405	2405	2405	2405	0
115	20250314	174300	60782170	2405	2405	2405	2405	0
116	20250314	174200	60782170	2405	2405	2405	2405	0
117	20250314	174100	60782170	2405	2405	2405	2405	0
118	20250314	174000	60782170	2405	2405	2405	2405	0
119	20250314	173900	60782170	2405	2405	2405	2405	0
120	20250314	173800	60782170	2405	2405	2405	2405	0
121	20250314	173700	60782170	2405	2405	2405	2405	0
122	20250314	173600	60782170	2405	2405	2405	2405	1725
123	20250314	173500	60782170	2405	2405	2405	2405	0
124	20250314	173400	60782170	2405	2405	2405	2405	0
125	20250314	173300	60782170	2405	2405	2405	2405	0
126	20250314	173200	60782170	2405	2405	2405	2405	0
127	20250314	173100	60782170	2405	2405	2405	2405	0
128	20250314	173000	60782170	2405	2405	2405	2405	0
129	20250314	172900	60782170	2405	2405	2405	2405	0
130	20250314	172800	60782170	2405	2405	2405	2405	0
131	20250314	172700	60782170	2405	2405	2405	2405	0
132	20250314	172600	60782170	2405	2405	2405	2405	0
133	20250314	172500	60782170	2405	2405	2405	2405	0
134	20250314	172400	60782170	2405	2405	2405	2405	0
135	20250314	172300	60782170	2405	2405	2405	2405	0
136	20250314	172200	60782170	2405	2405	2405	2405	0
137	20250314	172100	60782170	2405	2405	2405	2405	0
138	20250314	172000	60782170	2405	2405	2405	2405	0
139	20250314	171900	60782170	2405	2405	2405	2405	0
140	20250314	171800	60782170	2405	2405	2405	2405	0
141	20250314	171700	60782170	2405	2405	2405	2405	0
142	20250314	171600	60782170	2405	2405	2405	2405	0
143	20250314	171500	60782170	2405	2405	2405	2405	0
144	20250314	171400	60782170	2405	2405	2405	2405	0
145	20250314	171300	60782170	2405	2405	2405	2405	0
146	20250314	171200	60782170	2405	2405	2405	2405	0
147	20250314	171100	60782170	2405	2405	2405	2405	0
148	20250314	171000	60782170	2405	2405	2405	2405	0
149	20250314	170900	60782170	2405	2405	2405	2405	0
150	20250314	170800	60782170	2405	2405	2405	2405	0
151	20250314	170700	60782170	2405	2405	2405	2405	0
152	20250314	170600	60782170	2405	2405	2405	2405	1725
153	20250314	170500	60782170	2405	2405	2405	2405	0
154	20250314	170400	60782170	2405	2405	2405	2405	0
155	20250314	170300	60782170	2405	2405	2405	2405	0
156	20250314	170200	60782170	2405	2405	2405	2405	0
157	20250314	170100	60782170	2405	2405	2405	2405	0
158	20250314	170000	60782170	2405	2405	2405	2405	0
159	20250314	165900	60782170	2405	2405	2405	2405	0
160	20250314	165800	60782170	2405	2405	2405	2405	0
161	20250314	165700	60782170	2405	2405	2405	2405	0
162	20250314	165600	60782170	2405	2405	2405	2405	0
163	20250314	165500	60782170	2405	2405	2405	2405	0
164	20250314	165400	60782170	2405	2405	2405	2405	0
165	20250314	165300	60782170	2405	2405	2405	2405	0
166	20250314	165200	60782170	2405	2405	2405	2405	0
167	20250314	165100	60782170	2405	2405	2405	2405	0
168	20250314	165000	60782170	2405	2405	2405	2405	0
169	20250314	164900	60782170	2405	2405	2405	2405	0
170	20250314	164800	60782170	2405	2405	2405	2405	0
171	20250314	164700	60782170	2405	2405	2405	2405	0
172	20250314	164600	60782170	2405	2405	2405	2405	0
173	20250314	164500	60782170	2405	2405	2405	2405	0
174	20250314	164400	60782170	2405	2405	2405	2405	0
175	20250314	164300	60782170	2405	2405	2405	2405	0
176	20250314	164200	60782170	2405	2405	2405	2405	0
177	20250314	164100	60782170	2405	2405	2405	2405	0
178	20250314	164000	60782170	2405	2405	2405	2405	0
179	20250314	163900	60782170	2405	2405	2405	2405	0
180	20250314	163800	60782170	2405	2405	2405	2405	0
181	20250314	163700	60782170	2405	2405	2405	2405	0
182	20250314	163600	60782170	2405	2405	2405	2405	1725
183	20250314	163500	60782170	2405	2405	2405	2405	0
184	20250314	163400	60782170	2405	2405	2405	2405	0
185	20250314	163300	60782170	2405	2405	2405	2405	0
186	20250314	163200	60782170	2405	2405	2405	2405	0
187	20250314	163100	60782170	2405	2405	2405	2405	0
188	20250314	163000	60782170	2405	2405	2405	2405	0
189	20250314	162900	60782170	2405	2405	2405	2405	0
190	20250314	162800	60782170	2405	2405	2405	2405	0
191	20250314	162700	60782170	2405	2405	2405	2405	0
192	20250314	162600	60782170	2405	2405	2405	2405	0
193	20250314	162500	60782170	2405	2405	2405	2405	0
194	20250314	162400	60782170	2405	2405	2405	2405	0
195	20250314	162300	60782170	2405	2405	2405	2405	0
196	20250314	162200	60782170	2405	2405	2405	2405	0
197	20250314	162100	60782170	2405	2405	2405	2405	0
198	20250314	162000	60782170	2405	2405	2405	2405	0
199	20250314	161900	60782170	2405	2405	2405	2405	0
200	20250314	161800	60782170	2405	2405	2405	2405	0
201	20250314	161700	60782170	2405	2405	2405	2405	0
202	20250314	161600	60782170	2405	2405	2405	2405	0
203	20250314	161500	60782170	2405	2405	2405	2405	0
204	20250314	161400	60782170	2405	2405	2405	2405	0
205	20250314	161300	60782170	2405	2405	2405	2405	0
206	20250314	161200	60782170	2405	2405	2405	2405	0
207	20250314	161100	60782170	2405	2405	2405	2405	0
208	20250314	161000	60782170	2405	2405	2405	2405	0
209	20250314	160900	60782170	2405	2405	2405	2405	0
210	20250314	160800	60782170	2405	2405	2405	2405	0
211	20250314	160700	60782170	2405	2405	2405	2405	0
212	20250314	160600	60782170	2405	2405	2405	2405	1725
213	20250314	160500	60782170	2405	2405	2405	2405	0
214	20250314	160400	60782170	2405	2405	2405	2405	0
215	20250314	160300	60782170	2405	2405	2405	2405	0
216	20250314	160200	60782170	2405	2405	2405	2405	0
217	20250314	160100	60782170	2405	2405	2405	2405	0
218	20250314	160000	60782170	2405	2405	2405	2405	0
219	20250314	155900	60782170	2405	2405	2405	2405	0
220	20250314	155800	60782170	2405	2405	2405	2405	0
221	20250314	155700	60782170	2405	2405	2405	2405	0
222	20250314	155600	60782170	2405	2405	2405	2405	0
223	20250314	155500	60782170	2405	2405	2405	2405	0
224	20250314	155400	60782170	2405	2405	2405	2405	0
225	20250314	155300	60782170	2405	2405	2405	2405	0
226	20250314	155200	60782170	2405	2405	2405	2405	0
227	20250314	155100	60782170	2405	2405	2405	2405	0
228	20250314	155000	60782170	2405	2405	2405	2405	0
229	20250314	154900	60782170	2405	2405	2405	2405	0
230	20250314	154800	60782170	2405	2405	2405	2405	0
231	20250314	154700	60782170	2405	2405	2405	2405	0
232	20250314	154600	60782170	2405	2405	2405	2405	0
233	20250314	154500	60782170	2405	2405	2405	2405	0
234	20250314	154400	60782170	2405	2405	2405	2405	0
235	20250314	154300	60782170	2405	2405	2405	2405	0
236	20250314	154200	60782170	2405	2405	2405	2405	0
237	20250314	154100	60782170	2405	2405	2405	2405	0
238	20250314	154000	60782170	2405	2405	2405	2405	0
239	20250314	153900	60782170	2405	2405	2405	2405	0
240	20250314	153800	60782170	2405	2405	2405	2405	0
241	20250314	153700	60782170	2405	2405	2405	2405	0
242	20250314	153600	60782170	2405	2405	2405	2405	1725
243	20250314	153500	60782170	2405	2405	2405	2405	0
244	20250314	153400	60782170	2405	2405	2405	2405	0
245	20250314	153300	60782170	2405	2405	2405	2405	0
246	20250314	153200	60782170	2405	2405	2405	2405	0
247	20250314	153100	60782170	2405	2405	2405	2405	0
248	20250314	153000	60782170	2405	2405	2405	2405	1725
249	20250314	152900	56633545	2470	2470	2470	2470	0
250	20250314	152800	56633545	2470	2470	2470	2470	0
251	20250314	152700	56633545	2470	2470	2470	2470	0
252	20250314	152600	56633545	2470	2470	2470	2470	0
253	20250314	152500	56633545	2470	2470	2470	2470	0
254	20250314	152400	56633545	2470	2470	2470	2470	0
255	20250314	152300	56633545	2470	2470	2470	2470	0
256	20250314	152200	56633545	2470	2470	2470	2470	0
257	20250314	152100	56633545	2470	2470	2470	2470	0
258	20250314	152000	56633545	2470	2470	2470	2470	0
259	20250314	151900	56633545	2470	2470	2470	2470	0
260	20250314	151800	56633545	2470	2470	2470	2470	0
261	20250314	151700	56633545	2470	2470	2470	2470	60
262	20250314	151600	56485345	2470	2470	2470	2470	1
263	20250314	151500	56482875	2465	2465	2465	2465	0
264	20250314	151400	56482875	2465	2465	2465	2465	58
265	20250314	151300	56339905	2465	2465	2465	2465	0
266	20250314	151200	56339905	2465	2465	2465	2465	1
267	20250314	151100	56337440	2460	2460	2460	2460	0
268	20250314	151000	56337440	2460	2460	2460	2460	0
269	20250314	150900	56337440	2460	2460	2460	2460	0
270	20250314	150800	56337440	2460	2460	2460	2460	0
271	20250314	150700	56337440	2460	2460	2460	2460	0
272	20250314	150600	56337440	2460	2460	2460	2460	0
273	20250314	150500	56337440	2460	2460	2460	2460	0
274	20250314	150400	56337440	2460	2460	2460	2460	0
275	20250314	150300	56337440	2460	2460	2460	2460	0
276	20250314	150200	56337440	2460	2460	2460	2460	577
277	20250314	150100	54918020	2465	2465	2465	2465	452
278	20250314	150000	53803840	2465	2465	2465	2465	0
279	20250314	145900	53803840	2465	2465	2465	2465	0
280	20250314	145800	53803840	2465	2465	2465	2465	0
281	20250314	145700	53803840	2465	2465	2465	2465	0
282	20250314	145600	53803840	2465	2465	2465	2465	0
283	20250314	145500	53803840	2465	2465	2465	2465	0
284	20250314	145400	53803840	2465	2465	2465	2465	0
285	20250314	145300	53803840	2465	2465	2465	2465	0
286	20250314	145200	53803840	2465	2465	2465	2465	0
287	20250314	145100	53803840	2465	2465	2465	2465	0
288	20250314	145000	53803840	2465	2465	2465	2465	3
289	20250314	144900	53796445	2475	2475	2475	2475	0
290	20250314	144800	53796445	2475	2475	2475	2475	0
291	20250314	144700	53796445	2475	2475	2475	2475	0
292	20250314	144600	53796445	2475	2475	2475	2475	0
293	20250314	144500	53796445	2475	2475	2475	2475	0
294	20250314	144400	53796445	2475	2475	2475	2475	0
295	20250314	144300	53796445	2475	2475	2475	2475	1
296	20250314	144200	53793970	2470	2470	2470	2470	100
297	20250314	144100	53546970	2480	2480	2480	2480	0
298	20250314	144000	53546970	2480	2480	2480	2480	0
299	20250314	143900	53546970	2480	2480	2480	2480	0
300	20250314	143800	53546970	2480	2480	2480	2480	0
301	20250314	143700	53546970	2480	2480	2480	2480	300
302	20250314	143600	52802970	2475	2475	2475	2475	0
303	20250314	143500	52802970	2475	2475	2475	2475	0
304	20250314	143400	52802970	2475	2475	2475	2475	1
305	20250314	143300	52800495	2475	2475	2475	2475	0
306	20250314	143200	52800495	2475	2475	2475	2475	0
307	20250314	143100	52800495	2475	2475	2475	2475	2
308	20250314	143000	52795545	2480	2480	2480	2480	0
309	20250314	142900	52795545	2480	2480	2480	2480	0
310	20250314	142800	52795545	2480	2480	2480	2480	0
311	20250314	142700	52795545	2480	2480	2480	2480	0
312	20250314	142600	52795545	2480	2480	2480	2480	0
313	20250314	142500	52795545	2480	2480	2480	2480	0
314	20250314	142400	52795545	2480	2480	2480	2480	0
315	20250314	142300	52795545	2480	2480	2480	2480	0
316	20250314	142200	52795545	2480	2480	2480	2480	0
317	20250314	142100	52795545	2480	2480	2480	2480	1
318	20250314	142000	52793065	2495	2495	2495	2495	0
319	20250314	141900	52793065	2495	2495	2495	2495	0
320	20250314	141800	52793065	2495	2495	2495	2495	0
321	20250314	141700	52793065	2495	2495	2495	2495	0
322	20250314	141600	52793065	2495	2495	2495	2495	0
323	20250314	141500	52793065	2495	2495	2495	2495	0
324	20250314	141400	52793065	2495	2495	2495	2495	0
325	20250314	141300	52793065	2495	2495	2495	2495	0
326	20250314	141200	52793065	2495	2495	2495	2495	0
327	20250314	141100	52793065	2495	2495	2495	2495	0
328	20250314	141000	52793065	2495	2495	2495	2495	0
329	20250314	140900	52793065	2495	2495	2495	2495	0
330	20250314	140800	52793065	2495	2495	2495	2495	0
331	20250314	140700	52793065	2495	2495	2495	2495	0
332	20250314	140600	52793065	2495	2495	2495	2495	0
333	20250314	140500	52793065	2495	2495	2495	2495	0
334	20250314	140400	52793065	2495	2495	2495	2495	0
335	20250314	140300	52793065	2495	2495	2495	2495	0
336	20250314	140200	52793065	2495	2495	2495	2495	0
337	20250314	140100	52793065	2495	2495	2495	2495	0
338	20250314	140000	52793065	2495	2495	2495	2495	0
339	20250314	135900	52793065	2495	2495	2495	2495	0
340	20250314	135800	52793065	2495	2495	2495	2495	0
341	20250314	135700	52793065	2495	2495	2495	2495	0
342	20250314	135600	52793065	2495	2480	2495	2480	101
343	20250314	135500	52541740	2480	2480	2480	2480	0
344	20250314	135400	52541740	2480	2480	2480	2480	0
345	20250314	135300	52541740	2480	2480	2480	2480	0
346	20250314	135200	52541740	2480	2480	2480	2480	0
347	20250314	135100	52541740	2480	2480	2480	2480	0
348	20250314	135000	52541740	2480	2480	2480	2480	0
349	20250314	134900	52541740	2480	2480	2480	2480	5
350	20250314	134800	52529340	2475	2475	2475	2475	0
351	20250314	134700	52529340	2475	2475	2475	2475	0
352	20250314	134600	52529340	2475	2475	2475	2475	0
353	20250314	134500	52529340	2475	2475	2475	2475	0
354	20250314	134400	52529340	2475	2465	2475	2465	586
355	20250314	134300	51080835	2465	2465	2465	2465	0
356	20250314	134200	51080835	2465	2465	2465	2465	0
357	20250314	134100	51080835	2465	2465	2465	2465	0
358	20250314	134000	51080835	2465	2465	2465	2465	0
359	20250314	133900	51080835	2465	2460	2465	2460	101
360	20250314	133800	50832125	2460	2460	2460	2460	0
361	20250314	133700	50832125	2460	2460	2460	2460	0
362	20250314	133600	50832125	2460	2460	2460	2460	0
363	20250314	133500	50832125	2460	2460	2460	2460	0
364	20250314	133400	50832125	2460	2460	2460	2460	300
365	20250314	133300	50094125	2460	2460	2460	2460	0
366	20250314	133200	50094125	2460	2460	2460	2460	0
367	20250314	133100	50094125	2460	2460	2460	2460	0
368	20250314	133000	50094125	2460	2460	2460	2460	0
369	20250314	132900	50094125	2460	2460	2460	2460	5
370	20250314	132800	50081825	2460	2460	2460	2460	0
371	20250314	132700	50081825	2460	2460	2460	2460	0
372	20250314	132600	50081825	2460	2460	2460	2460	0
373	20250314	132500	50081825	2460	2460	2460	2460	0
374	20250314	132400	50081825	2460	2460	2460	2460	0
375	20250314	132300	50081825	2460	2460	2460	2460	1
376	20250314	132200	50079365	2455	2455	2455	2455	815
377	20250314	132100	48078540	2455	2455	2455	2455	0
378	20250314	132000	48078540	2455	2455	2455	2455	0
379	20250314	131900	48078540	2455	2455	2455	2455	0
380	20250314	131800	48078540	2455	2455	2455	2455	1
381	20250314	131700	48076085	2465	2465	2465	2465	0
382	20250314	131600	48076085	2465	2465	2465	2465	0
383	20250314	131500	48076085	2465	2465	2465	2465	0
384	20250314	131400	48076085	2465	2465	2465	2465	0
385	20250314	131300	48076085	2465	2465	2465	2465	0
386	20250314	131200	48076085	2465	2465	2465	2465	0
387	20250314	131100	48076085	2465	2465	2465	2465	1
388	20250314	131000	48073620	2450	2455	2455	2450	914
389	20250314	130900	45833865	2455	2455	2455	2455	903
390	20250314	130800	43617000	2455	2450	2455	2450	1800
391	20250314	130700	39198450	2445	2445	2445	2445	1000
392	20250314	130600	36753450	2445	2445	2445	2445	0
393	20250314	130500	36753450	2445	2445	2445	2445	2007
394	20250314	130400	31846335	2445	2445	2445	2445	0
395	20250314	130300	31846335	2445	2445	2445	2445	0
396	20250314	130200	31846335	2445	2455	2455	2445	2000
397	20250314	130100	26955385	2460	2460	2460	2460	0
398	20250314	130000	26955385	2460	2460	2460	2460	0
399	20250314	125900	26955385	2460	2460	2460	2460	0
400	20250314	125800	26955385	2460	2460	2460	2460	0
401	20250314	125700	26955385	2460	2460	2460	2460	0
402	20250314	125600	26955385	2460	2460	2460	2460	0
403	20250314	125500	26955385	2460	2460	2460	2460	1
404	20250314	125400	26952925	2465	2465	2465	2465	0
405	20250314	125300	26952925	2465	2465	2465	2465	0
406	20250314	125200	26952925	2465	2465	2465	2465	0
407	20250314	125100	26952925	2465	2465	2465	2465	0
408	20250314	125000	26952925	2465	2465	2465	2465	0
409	20250314	124900	26952925	2465	2465	2465	2465	0
410	20250314	124800	26952925	2465	2465	2465	2465	0
411	20250314	124700	26952925	2465	2465	2465	2465	0
412	20250314	124600	26952925	2465	2465	2465	2465	1
413	20250314	124500	26950460	2455	2455	2455	2455	0
414	20250314	124400	26950460	2455	2455	2455	2455	0
415	20250314	124300	26950460	2455	2455	2455	2455	0
416	20250314	124200	26950460	2455	2455	2455	2455	0
417	20250314	124100	26950460	2455	2455	2455	2455	0
418	20250314	124000	26950460	2455	2455	2455	2455	0
419	20250314	123900	26950460	2455	2455	2455	2455	0
420	20250314	123800	26950460	2455	2455	2455	2455	0
421	20250314	123700	26950460	2455	2460	2460	2455	5
422	20250314	123600	26938180	2455	2455	2455	2455	0
423	20250314	123500	26938180	2455	2455	2455	2455	0
424	20250314	123400	26938180	2455	2455	2455	2455	0
425	20250314	123300	26938180	2455	2465	2465	2455	3000
426	20250314	123200	19572050	2465	2465	2465	2465	0
427	20250314	123100	19572050	2465	2465	2465	2465	0
428	20250314	123000	19572050	2465	2465	2465	2465	0
429	20250314	122900	19572050	2465	2465	2465	2465	0
430	20250314	122800	19572050	2465	2460	2465	2460	1073
431	20250314	122700	16927705	2455	2455	2455	2455	0
432	20250314	122600	16927705	2455	2455	2455	2455	0
433	20250314	122500	16927705	2455	2455	2455	2455	0
434	20250314	122400	16927705	2455	2455	2455	2455	0
435	20250314	122300	16927705	2455	2455	2455	2455	0
436	20250314	122200	16927705	2455	2455	2455	2455	0
437	20250314	122100	16927705	2455	2455	2455	2455	11
438	20250314	122000	16900700	2455	2455	2455	2455	0
439	20250314	121900	16900700	2455	2455	2455	2455	0
440	20250314	121800	16900700	2455	2455	2455	2455	0
441	20250314	121700	16900700	2455	2455	2455	2455	0
442	20250314	121600	16900700	2455	2455	2455	2455	86
443	20250314	121500	16689570	2450	2450	2450	2450	0
444	20250314	121400	16689570	2450	2450	2450	2450	0
445	20250314	121300	16689570	2450	2450	2450	2450	0
446	20250314	121200	16689570	2450	2450	2450	2450	0
447	20250314	121100	16689570	2450	2450	2450	2450	0
448	20250314	121000	16689570	2450	2450	2450	2450	0
449	20250314	120900	16689570	2450	2460	2460	2450	124
450	20250314	120800	16385115	2465	2465	2465	2465	0
451	20250314	120700	16385115	2465	2465	2465	2465	0
452	20250314	120600	16385115	2465	2465	2465	2465	0
453	20250314	120500	16385115	2465	2465	2465	2465	0
454	20250314	120400	16385115	2465	2465	2465	2465	0
455	20250314	120300	16385115	2465	2465	2465	2465	0
456	20250314	120200	16385115	2465	2465	2465	2465	44
457	20250314	120100	16276655	2460	2460	2460	2460	0
458	20250314	120000	16276655	2460	2460	2460	2460	0
459	20250314	115900	16276655	2460	2465	2465	2460	15
460	20250314	115800	16239730	2465	2465	2465	2465	0
461	20250314	115700	16239730	2465	2465	2465	2465	0
462	20250314	115600	16239730	2465	2465	2465	2465	0
463	20250314	115500	16239730	2465	2465	2465	2465	0
464	20250314	115400	16239730	2465	2470	2470	2465	1247
465	20250314	115300	13159645	2475	2475	2475	2475	0
466	20250314	115200	13159645	2475	2475	2475	2475	0
467	20250314	115100	13159645	2475	2475	2475	2475	0
468	20250314	115000	13159645	2475	2475	2475	2475	0
469	20250314	114900	13159645	2475	2475	2475	2475	0
470	20250314	114800	13159645	2475	2475	2475	2475	0
471	20250314	114700	13159645	2475	2475	2475	2475	0
472	20250314	114600	13159645	2475	2475	2475	2475	0
473	20250314	114500	13159645	2475	2475	2475	2475	0
474	20250314	114400	13159645	2475	2475	2475	2475	0
475	20250314	114300	13159645	2475	2475	2475	2475	100
476	20250314	114200	12912145	2475	2475	2475	2475	0
477	20250314	114100	12912145	2475	2475	2475	2475	0
478	20250314	114000	12912145	2475	2475	2475	2475	0
479	20250314	113900	12912145	2475	2475	2475	2475	0
480	20250314	113800	12912145	2475	2475	2475	2475	10
481	20250314	113700	12887395	2475	2475	2475	2475	559
482	20250314	113600	11503870	2470	2470	2470	2470	0
483	20250314	113500	11503870	2470	2470	2470	2470	0
484	20250314	113400	11503870	2470	2470	2470	2470	0
485	20250314	113300	11503870	2470	2470	2470	2470	0
486	20250314	113200	11503870	2470	2470	2470	2470	0
487	20250314	113100	11503870	2470	2470	2470	2470	0
488	20250314	113000	11503870	2470	2470	2470	2470	70
489	20250314	112900	11330970	2470	2470	2470	2470	10
490	20250314	112800	11306270	2470	2470	2470	2470	2
491	20250314	112700	11301330	2470	2470	2470	2470	0
492	20250314	112600	11301330	2470	2470	2470	2470	0
493	20250314	112500	11301330	2470	2470	2470	2470	3
494	20250314	112400	11293920	2470	2470	2470	2470	0
495	20250314	112300	11293920	2470	2470	2470	2470	0
496	20250314	112200	11293920	2470	2470	2470	2470	0
497	20250314	112100	11293920	2470	2470	2470	2470	0
498	20250314	112000	11293920	2470	2490	2490	2470	1157
499	20250314	111900	8419605	2490	2490	2490	2490	0
500	20250314	111800	8419605	2490	2490	2490	2490	0
501	20250314	111700	8419605	2490	2490	2490	2490	0
502	20250314	111600	8419605	2490	2490	2490	2490	0
503	20250314	111500	8419605	2490	2490	2490	2490	0
504	20250314	111400	8419605	2490	2490	2490	2490	0
505	20250314	111300	8419605	2490	2490	2490	2490	0
506	20250314	111200	8419605	2490	2490	2490	2490	0
507	20250314	111100	8419605	2490	2490	2490	2490	0
508	20250314	111000	8419605	2490	2490	2490	2490	0
509	20250314	110900	8419605	2490	2490	2490	2490	0
510	20250314	110800	8419605	2490	2490	2490	2490	0
511	20250314	110700	8419605	2490	2490	2490	2490	0
512	20250314	110600	8419605	2490	2490	2490	2490	0
513	20250314	110500	8419605	2490	2490	2490	2490	0
514	20250314	110400	8419605	2490	2490	2490	2490	0
515	20250314	110300	8419605	2490	2490	2490	2490	0
516	20250314	110200	8419605	2490	2490	2490	2490	0
517	20250314	110100	8419605	2490	2490	2490	2490	0
518	20250314	110000	8419605	2490	2490	2490	2490	0
519	20250314	105900	8419605	2490	2495	2500	2490	1807
520	20250314	105800	3906705	2500	2500	2500	2500	0
521	20250314	105700	3906705	2500	2500	2500	2500	0
522	20250314	105600	3906705	2500	2500	2500	2500	0
523	20250314	105500	3906705	2500	2500	2500	2500	0
524	20250314	105400	3906705	2500	2500	2500	2500	0
525	20250314	105300	3906705	2500	2500	2500	2500	0
526	20250314	105200	3906705	2500	2500	2500	2500	0
527	20250314	105100	3906705	2500	2500	2500	2500	0
528	20250314	105000	3906705	2500	2500	2500	2500	0
529	20250314	104900	3906705	2500	2500	2500	2500	0
530	20250314	104800	3906705	2500	2500	2500	2500	0
531	20250314	104700	3906705	2500	2500	2500	2500	0
532	20250314	104600	3906705	2500	2500	2500	2500	0
533	20250314	104500	3906705	2500	2500	2500	2500	0
534	20250314	104400	3906705	2500	2500	2500	2500	0
535	20250314	104300	3906705	2500	2500	2500	2500	0
536	20250314	104200	3906705	2500	2500	2500	2500	0
537	20250314	104100	3906705	2500	2500	2500	2500	0
538	20250314	104000	3906705	2500	2500	2500	2500	0
539	20250314	103900	3906705	2500	2500	2500	2500	0
540	20250314	103800	3906705	2500	2500	2500	2500	0
541	20250314	103700	3906705	2500	2500	2500	2500	0
542	20250314	103600	3906705	2500	2500	2500	2500	0
543	20250314	103500	3906705	2500	2500	2500	2500	0
544	20250314	103400	3906705	2500	2500	2500	2500	0
545	20250314	103300	3906705	2500	2500	2500	2500	0
546	20250314	103200	3906705	2500	2500	2500	2500	0
547	20250314	103100	3906705	2500	2500	2500	2500	0
548	20250314	103000	3906705	2500	2500	2500	2500	1
549	20250314	102900	3904205	2505	2505	2505	2505	1
550	20250314	102800	3901700	2500	2500	2505	2500	384
551	20250314	102700	2941490	2490	2490	2490	2490	0
552	20250314	102600	2941490	2490	2490	2490	2490	0
553	20250314	102500	2941490	2490	2490	2490	2490	0
554	20250314	102400	2941490	2490	2490	2490	2490	0
555	20250314	102300	2941490	2490	2490	2490	2490	0
556	20250314	102200	2941490	2490	2490	2490	2490	0
557	20250314	102100	2941490	2490	2490	2490	2490	0
558	20250314	102000	2941490	2490	2490	2490	2490	0
559	20250314	101900	2941490	2490	2490	2490	2490	0
560	20250314	101800	2941490	2490	2500	2500	2490	12
561	20250314	101700	2911550	2500	2500	2500	2500	0
562	20250314	101600	2911550	2500	2500	2500	2500	0
563	20250314	101500	2911550	2500	2505	2505	2495	32
564	20250314	101400	2831545	2515	2515	2515	2515	0
565	20250314	101300	2831545	2515	2515	2515	2515	0
566	20250314	101200	2831545	2515	2515	2515	2515	0
567	20250314	101100	2831545	2515	2515	2515	2515	0
568	20250314	101000	2831545	2515	2515	2515	2515	0
569	20250314	100900	2831545	2515	2515	2515	2515	0
570	20250314	100800	2831545	2515	2515	2515	2515	0
571	20250314	100700	2831545	2515	2515	2515	2515	0
572	20250314	100600	2831545	2515	2515	2515	2515	0
573	20250314	100500	2831545	2515	2515	2515	2515	0
574	20250314	100400	2831545	2515	2515	2515	2515	0
575	20250314	100300	2831545	2515	2515	2515	2515	0
576	20250314	100200	2831545	2515	2515	2515	2515	0
577	20250314	100100	2831545	2515	2515	2515	2515	0
578	20250314	100000	2831545	2515	2515	2515	2515	0
579	20250314	095900	2831545	2515	2515	2515	2515	0
580	20250314	095800	2831545	2515	2515	2515	2515	0
581	20250314	095700	2831545	2515	2515	2515	2515	0
582	20250314	095600	2831545	2515	2515	2515	2515	0
583	20250314	095500	2831545	2515	2515	2515	2515	0
584	20250314	095400	2831545	2515	2515	2515	2515	0
585	20250314	095300	2831545	2515	2515	2515	2515	0
586	20250314	095200	2831545	2515	2515	2515	2515	1
587	20250314	095100	2829030	2505	2505	2505	2505	0
588	20250314	095000	2829030	2505	2505	2505	2505	0
589	20250314	094900	2829030	2505	2505	2505	2505	0
590	20250314	094800	2829030	2505	2500	2505	2500	1047
591	20250314	094700	207660	2495	2500	2500	2495	2
592	20250314	094600	202665	2500	2500	2500	2500	0
593	20250314	094500	202665	2500	2500	2500	2500	0
594	20250314	094400	202665	2500	2500	2500	2500	0
595	20250314	094300	202665	2500	2500	2500	2500	0
596	20250314	094200	202665	2500	2500	2500	2500	0
597	20250314	094100	202665	2500	2500	2500	2500	0
598	20250314	094000	202665	2500	2500	2500	2500	0
599	20250314	093900	202665	2500	2500	2500	2500	0
600	20250314	093800	202665	2500	2500	2500	2500	0
601	20250314	093700	202665	2500	2500	2500	2500	0
602	20250314	093600	202665	2500	2500	2500	2500	0
603	20250314	093500	202665	2500	2500	2500	2500	59
604	20250314	093400	55165	2500	2500	2500	2500	0
605	20250314	093300	55165	2500	2500	2500	2500	0
606	20250314	093200	55165	2500	2500	2500	2500	0
607	20250314	093100	55165	2500	2500	2500	2500	0
608	20250314	093000	55165	2500	2500	2500	2500	5
609	20250314	092900	42665	2500	2500	2500	2500	0
610	20250314	092800	42665	2500	2500	2500	2500	0
611	20250314	092700	42665	2500	2500	2500	2500	0
612	20250314	092600	42665	2500	2505	2505	2500	9
613	20250314	092500	20155	2510	2520	2520	2510	7
614	20250314	092400	2535	2535	2535	2535	2535	0
615	20250314	092300	2535	2535	2535	2535	2535	0
616	20250314	092200	2535	2535	2535	2535	2535	0
617	20250314	092100	2535	2535	2535	2535	2535	0
618	20250314	092000	2535	2535	2535	2535	2535	0
619	20250314	091900	2535	2535	2535	2535	2535	0
620	20250314	091800	2535	2535	2535	2535	2535	0
621	20250314	091700	2535	2535	2535	2535	2535	0
622	20250314	091600	2535	2535	2535	2535	2535	0
623	20250314	091500	2535	2535	2535	2535	2535	0
624	20250314	091400	2535	2535	2535	2535	2535	0
625	20250314	091300	2535	2535	2535	2535	2535	0
626	20250314	091200	2535	2535	2535	2535	2535	0
627	20250314	091100	2535	2535	2535	2535	2535	0
628	20250314	091000	2535	2535	2535	2535	2535	0
629	20250314	090900	2535	2535	2535	2535	2535	0
630	20250314	090800	2535	2535	2535	2535	2535	0
631	20250314	090700	2535	2535	2535	2535	2535	0
632	20250314	090600	2535	2535	2535	2535	2535	0
633	20250314	090500	2535	2535	2535	2535	2535	0
634	20250314	090400	2535	2535	2535	2535	2535	0
635	20250314	090300	2535	2535	2535	2535	2535	1
636	20250314	090200	0	2520	2520	2520	2520	0
637	20250314	090100	0	2520	2520	2520	2520	0
638	20250314	090000	0	2520	2520	2520	2520	0