KissMeData/115570/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	202000	35383025	2470	2470	2470	2470	344
3	20250314	201900	35383025	2470	2470	2470	2470	0
4	20250314	201800	35383025	2470	2470	2470	2470	0
5	20250314	201700	35383025	2470	2470	2470	2470	0
6	20250314	201600	35383025	2470	2470	2470	2470	0
7	20250314	201500	35383025	2470	2470	2470	2470	0
8	20250314	201400	35383025	2470	2470	2470	2470	0
9	20250314	201300	35383025	2470	2470	2470	2470	0
10	20250314	201200	35383025	2470	2470	2470	2470	0
11	20250314	201100	35383025	2470	2470	2470	2470	0
12	20250314	201000	35383025	2470	2470	2470	2470	0
13	20250314	200900	35383025	2470	2470	2470	2470	0
14	20250314	200800	35383025	2470	2470	2470	2470	0
15	20250314	200700	35383025	2470	2470	2470	2470	0
16	20250314	200600	35383025	2470	2470	2470	2470	0
17	20250314	200500	35383025	2470	2470	2470	2470	0
18	20250314	200400	35383025	2470	2470	2470	2470	0
19	20250314	200300	35383025	2470	2470	2470	2470	0
20	20250314	200200	35383025	2470	2470	2470	2470	0
21	20250314	200100	35383025	2470	2470	2470	2470	0
22	20250314	200000	35383025	2470	2470	2470	2470	0
23	20250314	195900	35383025	2470	2470	2470	2470	0
24	20250314	195800	35383025	2470	2470	2470	2470	0
25	20250314	195700	35383025	2470	2470	2470	2470	0
26	20250314	195600	35383025	2470	2470	2470	2470	0
27	20250314	195500	35383025	2470	2470	2470	2470	0
28	20250314	195400	35383025	2470	2470	2470	2470	0
29	20250314	195300	35383025	2470	2470	2470	2470	0
30	20250314	195200	35383025	2470	2470	2470	2470	0
31	20250314	195100	35383025	2470	2470	2470	2470	0
32	20250314	195000	35383025	2470	2470	2470	2470	344
33	20250314	194900	35383025	2470	2470	2470	2470	0
34	20250314	194800	35383025	2470	2470	2470	2470	0
35	20250314	194700	35383025	2470	2470	2470	2470	0
36	20250314	194600	35383025	2470	2470	2470	2470	0
37	20250314	194500	35383025	2470	2470	2470	2470	0
38	20250314	194400	35383025	2470	2470	2470	2470	0
39	20250314	194300	35383025	2470	2470	2470	2470	0
40	20250314	194200	35383025	2470	2470	2470	2470	0
41	20250314	194100	35383025	2470	2470	2470	2470	0
42	20250314	194000	35383025	2470	2470	2470	2470	0
43	20250314	193900	35383025	2470	2470	2470	2470	0
44	20250314	193800	35383025	2470	2470	2470	2470	0
45	20250314	193700	35383025	2470	2470	2470	2470	0
46	20250314	193600	35383025	2470	2470	2470	2470	0
47	20250314	193500	35383025	2470	2470	2470	2470	0
48	20250314	193400	35383025	2470	2470	2470	2470	0
49	20250314	193300	35383025	2470	2470	2470	2470	0
50	20250314	193200	35383025	2470	2470	2470	2470	0
51	20250314	193100	35383025	2470	2470	2470	2470	0
52	20250314	193000	35383025	2470	2470	2470	2470	0
53	20250314	192900	35383025	2470	2470	2470	2470	0
54	20250314	192800	35383025	2470	2470	2470	2470	0
55	20250314	192700	35383025	2470	2470	2470	2470	0
56	20250314	192600	35383025	2470	2470	2470	2470	0
57	20250314	192500	35383025	2470	2470	2470	2470	0
58	20250314	192400	35383025	2470	2470	2470	2470	0
59	20250314	192300	35383025	2470	2470	2470	2470	0
60	20250314	192200	35383025	2470	2470	2470	2470	0
61	20250314	192100	35383025	2470	2470	2470	2470	0
62	20250314	192000	35383025	2470	2470	2470	2470	344
63	20250314	191900	35383025	2470	2470	2470	2470	0
64	20250314	191800	35383025	2470	2470	2470	2470	0
65	20250314	191700	35383025	2470	2470	2470	2470	0
66	20250314	191600	35383025	2470	2470	2470	2470	0
67	20250314	191500	35383025	2470	2470	2470	2470	0
68	20250314	191400	35383025	2470	2470	2470	2470	0
69	20250314	191300	35383025	2470	2470	2470	2470	0
70	20250314	191200	35383025	2470	2470	2470	2470	0
71	20250314	191100	35383025	2470	2470	2470	2470	0
72	20250314	191000	35383025	2470	2470	2470	2470	0
73	20250314	190900	35383025	2470	2470	2470	2470	0
74	20250314	190800	35383025	2470	2470	2470	2470	0
75	20250314	190700	35383025	2470	2470	2470	2470	0
76	20250314	190600	35383025	2470	2470	2470	2470	0
77	20250314	190500	35383025	2470	2470	2470	2470	0
78	20250314	190400	35383025	2470	2470	2470	2470	0
79	20250314	190300	35383025	2470	2470	2470	2470	0
80	20250314	190200	35383025	2470	2470	2470	2470	0
81	20250314	190100	35383025	2470	2470	2470	2470	0
82	20250314	190000	35383025	2470	2470	2470	2470	0
83	20250314	185900	35383025	2470	2470	2470	2470	0
84	20250314	185800	35383025	2470	2470	2470	2470	0
85	20250314	185700	35383025	2470	2470	2470	2470	0
86	20250314	185600	35383025	2470	2470	2470	2470	0
87	20250314	185500	35383025	2470	2470	2470	2470	0
88	20250314	185400	35383025	2470	2470	2470	2470	0
89	20250314	185300	35383025	2470	2470	2470	2470	0
90	20250314	185200	35383025	2470	2470	2470	2470	0
91	20250314	185100	35383025	2470	2470	2470	2470	0
92	20250314	185000	35383025	2470	2470	2470	2470	344
93	20250314	184900	35383025	2470	2470	2470	2470	0
94	20250314	184800	35383025	2470	2470	2470	2470	0
95	20250314	184700	35383025	2470	2470	2470	2470	0
96	20250314	184600	35383025	2470	2470	2470	2470	0
97	20250314	184500	35383025	2470	2470	2470	2470	0
98	20250314	184400	35383025	2470	2470	2470	2470	0
99	20250314	184300	35383025	2470	2470	2470	2470	0
100	20250314	184200	35383025	2470	2470	2470	2470	0
101	20250314	184100	35383025	2470	2470	2470	2470	0
102	20250314	184000	35383025	2470	2470	2470	2470	0
103	20250314	183900	35383025	2470	2470	2470	2470	0
104	20250314	183800	35383025	2470	2470	2470	2470	0
105	20250314	183700	35383025	2470	2470	2470	2470	0
106	20250314	183600	35383025	2470	2470	2470	2470	0
107	20250314	183500	35383025	2470	2470	2470	2470	0
108	20250314	183400	35383025	2470	2470	2470	2470	0
109	20250314	183300	35383025	2470	2470	2470	2470	0
110	20250314	183200	35383025	2470	2470	2470	2470	0
111	20250314	183100	35383025	2470	2470	2470	2470	0
112	20250314	183000	35383025	2470	2470	2470	2470	0
113	20250314	182900	35383025	2470	2470	2470	2470	0
114	20250314	182800	35383025	2470	2470	2470	2470	0
115	20250314	182700	35383025	2470	2470	2470	2470	0
116	20250314	182600	35383025	2470	2470	2470	2470	0
117	20250314	182500	35383025	2470	2470	2470	2470	0
118	20250314	182400	35383025	2470	2470	2470	2470	0
119	20250314	182300	35383025	2470	2470	2470	2470	0
120	20250314	182200	35383025	2470	2470	2470	2470	0
121	20250314	182100	35383025	2470	2470	2470	2470	0
122	20250314	182000	35383025	2470	2470	2470	2470	344
123	20250314	181900	35383025	2470	2470	2470	2470	0
124	20250314	181800	35383025	2470	2470	2470	2470	0
125	20250314	181700	35383025	2470	2470	2470	2470	0
126	20250314	181600	35383025	2470	2470	2470	2470	0
127	20250314	181500	35383025	2470	2470	2470	2470	0
128	20250314	181400	35383025	2470	2470	2470	2470	0
129	20250314	181300	35383025	2470	2470	2470	2470	0
130	20250314	181200	35383025	2470	2470	2470	2470	0
131	20250314	181100	35383025	2470	2470	2470	2470	0
132	20250314	181000	35383025	2470	2470	2470	2470	0
133	20250314	180900	35383025	2470	2470	2470	2470	0
134	20250314	180800	35383025	2470	2470	2470	2470	0
135	20250314	180700	35383025	2470	2470	2470	2470	0
136	20250314	180600	35383025	2470	2470	2470	2470	0
137	20250314	180500	35383025	2470	2470	2470	2470	0
138	20250314	180400	35383025	2470	2470	2470	2470	0
139	20250314	180300	35383025	2470	2470	2470	2470	0
140	20250314	180200	35383025	2470	2470	2470	2470	0
141	20250314	180100	35383025	2470	2470	2470	2470	0
142	20250314	180000	35383025	2470	2470	2470	2470	0
143	20250314	175900	35383025	2470	2470	2470	2470	0
144	20250314	175800	35383025	2470	2470	2470	2470	0
145	20250314	175700	35383025	2470	2470	2470	2470	0
146	20250314	175600	35383025	2470	2470	2470	2470	0
147	20250314	175500	35383025	2470	2470	2470	2470	0
148	20250314	175400	35383025	2470	2470	2470	2470	0
149	20250314	175300	35383025	2470	2470	2470	2470	0
150	20250314	175200	35383025	2470	2470	2470	2470	0
151	20250314	175100	35383025	2470	2470	2470	2470	0
152	20250314	175000	35383025	2470	2470	2470	2470	344
153	20250314	174900	35383025	2470	2470	2470	2470	0
154	20250314	174800	35383025	2470	2470	2470	2470	0
155	20250314	174700	35383025	2470	2470	2470	2470	0
156	20250314	174600	35383025	2470	2470	2470	2470	0
157	20250314	174500	35383025	2470	2470	2470	2470	0
158	20250314	174400	35383025	2470	2470	2470	2470	0
159	20250314	174300	35383025	2470	2470	2470	2470	0
160	20250314	174200	35383025	2470	2470	2470	2470	0
161	20250314	174100	35383025	2470	2470	2470	2470	0
162	20250314	174000	35383025	2470	2470	2470	2470	0
163	20250314	173900	35383025	2470	2470	2470	2470	0
164	20250314	173800	35383025	2470	2470	2470	2470	0
165	20250314	173700	35383025	2470	2470	2470	2470	0
166	20250314	173600	35383025	2470	2470	2470	2470	0
167	20250314	173500	35383025	2470	2470	2470	2470	0
168	20250314	173400	35383025	2470	2470	2470	2470	0
169	20250314	173300	35383025	2470	2470	2470	2470	0
170	20250314	173200	35383025	2470	2470	2470	2470	0
171	20250314	173100	35383025	2470	2470	2470	2470	0
172	20250314	173000	35383025	2470	2470	2470	2470	0
173	20250314	172900	35383025	2470	2470	2470	2470	0
174	20250314	172800	35383025	2470	2470	2470	2470	0
175	20250314	172700	35383025	2470	2470	2470	2470	0
176	20250314	172600	35383025	2470	2470	2470	2470	0
177	20250314	172500	35383025	2470	2470	2470	2470	0
178	20250314	172400	35383025	2470	2470	2470	2470	0
179	20250314	172300	35383025	2470	2470	2470	2470	0
180	20250314	172200	35383025	2470	2470	2470	2470	0
181	20250314	172100	35383025	2470	2470	2470	2470	0
182	20250314	172000	35383025	2470	2470	2470	2470	344
183	20250314	171900	35383025	2470	2470	2470	2470	0
184	20250314	171800	35383025	2470	2470	2470	2470	0
185	20250314	171700	35383025	2470	2470	2470	2470	0
186	20250314	171600	35383025	2470	2470	2470	2470	0
187	20250314	171500	35383025	2470	2470	2470	2470	0
188	20250314	171400	35383025	2470	2470	2470	2470	0
189	20250314	171300	35383025	2470	2470	2470	2470	0
190	20250314	171200	35383025	2470	2470	2470	2470	0
191	20250314	171100	35383025	2470	2470	2470	2470	0
192	20250314	171000	35383025	2470	2470	2470	2470	0
193	20250314	170900	35383025	2470	2470	2470	2470	0
194	20250314	170800	35383025	2470	2470	2470	2470	0
195	20250314	170700	35383025	2470	2470	2470	2470	0
196	20250314	170600	35383025	2470	2470	2470	2470	0
197	20250314	170500	35383025	2470	2470	2470	2470	0
198	20250314	170400	35383025	2470	2470	2470	2470	0
199	20250314	170300	35383025	2470	2470	2470	2470	0
200	20250314	170200	35383025	2470	2470	2470	2470	0
201	20250314	170100	35383025	2470	2470	2470	2470	0
202	20250314	170000	35383025	2470	2470	2470	2470	0
203	20250314	165900	35383025	2470	2470	2470	2470	0
204	20250314	165800	35383025	2470	2470	2470	2470	0
205	20250314	165700	35383025	2470	2470	2470	2470	0
206	20250314	165600	35383025	2470	2470	2470	2470	0
207	20250314	165500	35383025	2470	2470	2470	2470	0
208	20250314	165400	35383025	2470	2470	2470	2470	0
209	20250314	165300	35383025	2470	2470	2470	2470	0
210	20250314	165200	35383025	2470	2470	2470	2470	0
211	20250314	165100	35383025	2470	2470	2470	2470	0
212	20250314	165000	35383025	2470	2470	2470	2470	344
213	20250314	164900	35383025	2470	2470	2470	2470	0
214	20250314	164800	35383025	2470	2470	2470	2470	0
215	20250314	164700	35383025	2470	2470	2470	2470	0
216	20250314	164600	35383025	2470	2470	2470	2470	0
217	20250314	164500	35383025	2470	2470	2470	2470	0
218	20250314	164400	35383025	2470	2470	2470	2470	0
219	20250314	164300	35383025	2470	2470	2470	2470	0
220	20250314	164200	35383025	2470	2470	2470	2470	0
221	20250314	164100	35383025	2470	2470	2470	2470	0
222	20250314	164000	35383025	2470	2470	2470	2470	0
223	20250314	163900	35383025	2470	2470	2470	2470	0
224	20250314	163800	35383025	2470	2470	2470	2470	0
225	20250314	163700	35383025	2470	2470	2470	2470	0
226	20250314	163600	35383025	2470	2470	2470	2470	0
227	20250314	163500	35383025	2470	2470	2470	2470	0
228	20250314	163400	35383025	2470	2470	2470	2470	0
229	20250314	163300	35383025	2470	2470	2470	2470	0
230	20250314	163200	35383025	2470	2470	2470	2470	0
231	20250314	163100	35383025	2470	2470	2470	2470	0
232	20250314	163000	35383025	2470	2470	2470	2470	0
233	20250314	162900	35383025	2470	2470	2470	2470	0
234	20250314	162800	35383025	2470	2470	2470	2470	0
235	20250314	162700	35383025	2470	2470	2470	2470	0
236	20250314	162600	35383025	2470	2470	2470	2470	0
237	20250314	162500	35383025	2470	2470	2470	2470	0
238	20250314	162400	35383025	2470	2470	2470	2470	0
239	20250314	162300	35383025	2470	2470	2470	2470	0
240	20250314	162200	35383025	2470	2470	2470	2470	0
241	20250314	162100	35383025	2470	2470	2470	2470	0
242	20250314	162000	35383025	2470	2470	2470	2470	344
243	20250314	161900	35383025	2470	2470	2470	2470	0
244	20250314	161800	35383025	2470	2470	2470	2470	0
245	20250314	161700	35383025	2470	2470	2470	2470	0
246	20250314	161600	35383025	2470	2470	2470	2470	0
247	20250314	161500	35383025	2470	2470	2470	2470	0
248	20250314	161400	35383025	2470	2470	2470	2470	0
249	20250314	161300	35383025	2470	2470	2470	2470	0
250	20250314	161200	35383025	2470	2470	2470	2470	0
251	20250314	161100	35383025	2470	2470	2470	2470	0
252	20250314	161000	35383025	2470	2470	2470	2470	0
253	20250314	160900	35383025	2470	2470	2470	2470	0
254	20250314	160800	35383025	2470	2470	2470	2470	0
255	20250314	160700	35383025	2470	2470	2470	2470	0
256	20250314	160600	35383025	2470	2470	2470	2470	0
257	20250314	160500	35383025	2470	2470	2470	2470	0
258	20250314	160400	35383025	2470	2470	2470	2470	0
259	20250314	160300	35383025	2470	2470	2470	2470	0
260	20250314	160200	35383025	2470	2470	2470	2470	0
261	20250314	160100	35383025	2470	2470	2470	2470	0
262	20250314	160000	35383025	2470	2470	2470	2470	0
263	20250314	155900	35383025	2470	2470	2470	2470	0
264	20250314	155800	35383025	2470	2470	2470	2470	0
265	20250314	155700	35383025	2470	2470	2470	2470	0
266	20250314	155600	35383025	2470	2470	2470	2470	0
267	20250314	155500	35383025	2470	2470	2470	2470	0
268	20250314	155400	35383025	2470	2470	2470	2470	0
269	20250314	155300	35383025	2470	2470	2470	2470	0
270	20250314	155200	35383025	2470	2470	2470	2470	0
271	20250314	155100	35383025	2470	2470	2470	2470	0
272	20250314	155000	35383025	2470	2470	2470	2470	344
273	20250314	154900	35383025	2470	2470	2470	2470	0
274	20250314	154800	35383025	2470	2470	2470	2470	0
275	20250314	154700	35383025	2470	2470	2470	2470	0
276	20250314	154600	35383025	2470	2470	2470	2470	0
277	20250314	154500	35383025	2470	2470	2470	2470	0
278	20250314	154400	35383025	2470	2470	2470	2470	0
279	20250314	154300	35383025	2470	2470	2470	2470	0
280	20250314	154200	35383025	2470	2470	2470	2470	0
281	20250314	154100	35383025	2470	2470	2470	2470	0
282	20250314	154000	35383025	2470	2470	2470	2470	0
283	20250314	153900	35383025	2470	2470	2470	2470	0
284	20250314	153800	35383025	2470	2470	2470	2470	0
285	20250314	153700	35383025	2470	2470	2470	2470	0
286	20250314	153600	35383025	2470	2470	2470	2470	0
287	20250314	153500	35383025	2470	2470	2470	2470	0
288	20250314	153400	35383025	2470	2470	2470	2470	0
289	20250314	153300	35383025	2470	2470	2470	2470	0
290	20250314	153200	35383025	2470	2470	2470	2470	0
291	20250314	153100	35383025	2470	2470	2470	2470	0
292	20250314	153000	35383025	2470	2470	2470	2470	344
293	20250314	152900	34533345	2470	2470	2470	2470	0
294	20250314	152800	34533345	2470	2470	2470	2470	0
295	20250314	152700	34533345	2470	2470	2470	2470	0
296	20250314	152600	34533345	2470	2470	2470	2470	0
297	20250314	152500	34533345	2470	2470	2470	2470	0
298	20250314	152400	34533345	2470	2470	2470	2470	0
299	20250314	152300	34533345	2470	2470	2470	2470	0
300	20250314	152200	34533345	2470	2470	2470	2470	0
301	20250314	152100	34533345	2470	2470	2470	2470	0
302	20250314	152000	34533345	2470	2470	2470	2470	0
303	20250314	151900	34533345	2470	2475	2475	2470	20
304	20250314	151800	34483870	2485	2485	2485	2485	0
305	20250314	151700	34483870	2485	2475	2485	2475	6
306	20250314	151600	34469010	2480	2485	2485	2480	1323
307	20250314	151500	31182100	2485	2485	2485	2485	0
308	20250314	151400	31182100	2485	2485	2485	2485	0
309	20250314	151300	31182100	2485	2485	2485	2485	0
310	20250314	151200	31182100	2485	2485	2485	2485	0
311	20250314	151100	31182100	2485	2485	2485	2485	15
312	20250314	151000	31144825	2495	2495	2495	2495	157
313	20250314	150900	30753110	2500	2500	2500	2500	0
314	20250314	150800	30753110	2500	2500	2500	2500	0
315	20250314	150700	30753110	2500	2500	2500	2500	0
316	20250314	150600	30753110	2500	2500	2500	2500	0
317	20250314	150500	30753110	2500	2500	2500	2500	0
318	20250314	150400	30753110	2500	2500	2500	2500	0
319	20250314	150300	30753110	2500	2500	2500	2500	0
320	20250314	150200	30753110	2500	2500	2500	2500	0
321	20250314	150100	30753110	2500	2500	2500	2500	0
322	20250314	150000	30753110	2500	2500	2500	2500	0
323	20250314	145900	30753110	2500	2500	2500	2500	0
324	20250314	145800	30753110	2500	2500	2500	2500	0
325	20250314	145700	30753110	2500	2495	2500	2495	344
326	20250314	145600	29894825	2495	2495	2495	2495	0
327	20250314	145500	29894825	2495	2495	2495	2495	0
328	20250314	145400	29894825	2495	2495	2495	2495	0
329	20250314	145300	29894825	2495	2495	2495	2495	0
330	20250314	145200	29894825	2495	2495	2495	2495	0
331	20250314	145100	29894825	2495	2495	2495	2495	0
332	20250314	145000	29894825	2495	2495	2495	2495	0
333	20250314	144900	29894825	2495	2495	2495	2495	0
334	20250314	144800	29894825	2495	2495	2495	2495	0
335	20250314	144700	29894825	2495	2495	2495	2495	0
336	20250314	144600	29894825	2495	2495	2495	2495	0
337	20250314	144500	29894825	2495	2495	2495	2495	0
338	20250314	144400	29894825	2495	2495	2495	2495	0
339	20250314	144300	29894825	2495	2495	2495	2495	0
340	20250314	144200	29894825	2495	2495	2495	2495	0
341	20250314	144100	29894825	2495	2495	2495	2495	0
342	20250314	144000	29894825	2495	2495	2495	2495	0
343	20250314	143900	29894825	2495	2495	2495	2495	0
344	20250314	143800	29894825	2495	2495	2495	2495	0
345	20250314	143700	29894825	2495	2495	2495	2495	0
346	20250314	143600	29894825	2495	2495	2495	2495	0
347	20250314	143500	29894825	2495	2495	2495	2495	0
348	20250314	143400	29894825	2495	2495	2495	2495	0
349	20250314	143300	29894825	2495	2495	2495	2495	0
350	20250314	143200	29894825	2495	2495	2495	2495	0
351	20250314	143100	29894825	2495	2495	2495	2495	0
352	20250314	143000	29894825	2495	2495	2495	2495	0
353	20250314	142900	29894825	2495	2495	2495	2495	0
354	20250314	142800	29894825	2495	2495	2495	2495	0
355	20250314	142700	29894825	2495	2495	2495	2495	0
356	20250314	142600	29894825	2495	2495	2495	2495	0
357	20250314	142500	29894825	2495	2495	2495	2495	0
358	20250314	142400	29894825	2495	2495	2495	2495	0
359	20250314	142300	29894825	2495	2495	2495	2495	0
360	20250314	142200	29894825	2495	2495	2495	2495	10
361	20250314	142100	29869875	2495	2495	2495	2495	0
362	20250314	142000	29869875	2495	2495	2495	2495	0
363	20250314	141900	29869875	2495	2495	2495	2495	0
364	20250314	141800	29869875	2495	2495	2495	2495	0
365	20250314	141700	29869875	2495	2495	2495	2495	0
366	20250314	141600	29869875	2495	2495	2495	2495	0
367	20250314	141500	29869875	2495	2495	2495	2495	0
368	20250314	141400	29869875	2495	2495	2495	2495	0
369	20250314	141300	29869875	2495	2495	2495	2495	0
370	20250314	141200	29869875	2495	2495	2495	2495	0
371	20250314	141100	29869875	2495	2495	2495	2495	0
372	20250314	141000	29869875	2495	2495	2495	2495	0
373	20250314	140900	29869875	2495	2495	2495	2495	0
374	20250314	140800	29869875	2495	2495	2495	2495	0
375	20250314	140700	29869875	2495	2495	2495	2495	0
376	20250314	140600	29869875	2495	2495	2495	2495	0
377	20250314	140500	29869875	2495	2495	2495	2495	67
378	20250314	140400	29702710	2495	2495	2495	2495	0
379	20250314	140300	29702710	2495	2495	2495	2495	0
380	20250314	140200	29702710	2495	2495	2495	2495	0
381	20250314	140100	29702710	2495	2495	2495	2495	0
382	20250314	140000	29702710	2495	2495	2495	2495	0
383	20250314	135900	29702710	2495	2495	2495	2495	0
384	20250314	135800	29702710	2495	2495	2495	2495	0
385	20250314	135700	29702710	2495	2495	2495	2495	0
386	20250314	135600	29702710	2495	2495	2495	2495	0
387	20250314	135500	29702710	2495	2495	2495	2495	0
388	20250314	135400	29702710	2495	2495	2495	2495	0
389	20250314	135300	29702710	2495	2495	2495	2495	0
390	20250314	135200	29702710	2495	2500	2500	2495	395
391	20250314	135100	28716955	2515	2515	2515	2515	0
392	20250314	135000	28716955	2515	2515	2515	2515	0
393	20250314	134900	28716955	2515	2515	2515	2515	0
394	20250314	134800	28716955	2515	2515	2515	2515	0
395	20250314	134700	28716955	2515	2515	2515	2515	0
396	20250314	134600	28716955	2515	2515	2515	2515	0
397	20250314	134500	28716955	2515	2515	2515	2515	0
398	20250314	134400	28716955	2515	2515	2515	2515	0
399	20250314	134300	28716955	2515	2515	2515	2515	0
400	20250314	134200	28716955	2515	2515	2515	2515	0
401	20250314	134100	28716955	2515	2515	2515	2515	0
402	20250314	134000	28716955	2515	2515	2515	2515	0
403	20250314	133900	28716955	2515	2515	2515	2515	0
404	20250314	133800	28716955	2515	2515	2515	2515	0
405	20250314	133700	28716955	2515	2515	2515	2515	0
406	20250314	133600	28716955	2515	2515	2515	2515	0
407	20250314	133500	28716955	2515	2515	2515	2515	0
408	20250314	133400	28716955	2515	2515	2515	2515	0
409	20250314	133300	28716955	2515	2515	2515	2515	0
410	20250314	133200	28716955	2515	2515	2515	2515	0
411	20250314	133100	28716955	2515	2515	2515	2515	0
412	20250314	133000	28716955	2515	2515	2515	2515	0
413	20250314	132900	28716955	2515	2515	2515	2515	0
414	20250314	132800	28716955	2515	2515	2515	2515	0
415	20250314	132700	28716955	2515	2515	2515	2515	0
416	20250314	132600	28716955	2515	2515	2515	2515	0
417	20250314	132500	28716955	2515	2515	2515	2515	0
418	20250314	132400	28716955	2515	2515	2515	2515	0
419	20250314	132300	28716955	2515	2515	2515	2515	0
420	20250314	132200	28716955	2515	2515	2515	2515	0
421	20250314	132100	28716955	2515	2515	2515	2515	0
422	20250314	132000	28716955	2515	2515	2515	2515	0
423	20250314	131900	28716955	2515	2515	2515	2515	1
424	20250314	131800	28714440	2510	2510	2510	2510	0
425	20250314	131700	28714440	2510	2492	2510	2492	1032
426	20250314	131600	26134225	2490	2490	2490	2490	0
427	20250314	131500	26134225	2490	2490	2490	2490	0
428	20250314	131400	26134225	2490	2490	2490	2490	0
429	20250314	131300	26134225	2490	2490	2490	2490	0
430	20250314	131200	26134225	2490	2490	2490	2490	0
431	20250314	131100	26134225	2490	2490	2490	2490	0
432	20250314	131000	26134225	2490	2490	2490	2490	0
433	20250314	130900	26134225	2490	2490	2490	2490	0
434	20250314	130800	26134225	2490	2490	2490	2490	0
435	20250314	130700	26134225	2490	2490	2490	2490	0
436	20250314	130600	26134225	2490	2490	2490	2490	0
437	20250314	130500	26134225	2490	2490	2490	2490	0
438	20250314	130400	26134225	2490	2490	2490	2490	0
439	20250314	130300	26134225	2490	2490	2490	2490	0
440	20250314	130200	26134225	2490	2490	2490	2490	0
441	20250314	130100	26134225	2490	2490	2490	2490	0
442	20250314	130000	26134225	2490	2490	2490	2490	0
443	20250314	125900	26134225	2490	2490	2490	2490	0
444	20250314	125800	26134225	2490	2490	2490	2490	0
445	20250314	125700	26134225	2490	2490	2490	2490	0
446	20250314	125600	26134225	2490	2490	2490	2490	0
447	20250314	125500	26134225	2490	2490	2490	2490	0
448	20250314	125400	26134225	2490	2490	2490	2490	0
449	20250314	125300	26134225	2490	2490	2490	2490	0
450	20250314	125200	26134225	2490	2490	2490	2490	0
451	20250314	125100	26134225	2490	2490	2490	2490	0
452	20250314	125000	26134225	2490	2490	2490	2490	0
453	20250314	124900	26134225	2490	2490	2490	2490	0
454	20250314	124800	26134225	2490	2490	2490	2490	0
455	20250314	124700	26134225	2490	2490	2490	2490	0
456	20250314	124600	26134225	2490	2490	2490	2490	0
457	20250314	124500	26134225	2490	2490	2490	2490	0
458	20250314	124400	26134225	2490	2490	2490	2490	0
459	20250314	124300	26134225	2490	2490	2490	2490	0
460	20250314	124200	26134225	2490	2490	2490	2490	0
461	20250314	124100	26134225	2490	2490	2490	2490	0
462	20250314	124000	26134225	2490	2490	2490	2490	0
463	20250314	123900	26134225	2490	2490	2490	2490	0
464	20250314	123800	26134225	2490	2490	2490	2490	0
465	20250314	123700	26134225	2490	2490	2490	2490	0
466	20250314	123600	26134225	2490	2490	2490	2490	0
467	20250314	123500	26134225	2490	2490	2490	2490	0
468	20250314	123400	26134225	2490	2490	2490	2490	0
469	20250314	123300	26134225	2490	2490	2490	2490	0
470	20250314	123200	26134225	2490	2490	2490	2490	0
471	20250314	123100	26134225	2490	2490	2490	2490	0
472	20250314	123000	26134225	2490	2490	2490	2490	0
473	20250314	122900	26134225	2490	2490	2490	2490	0
474	20250314	122800	26134225	2490	2490	2490	2490	0
475	20250314	122700	26134225	2490	2490	2490	2490	0
476	20250314	122600	26134225	2490	2490	2490	2490	0
477	20250314	122500	26134225	2490	2490	2490	2490	0
478	20250314	122400	26134225	2490	2490	2490	2490	0
479	20250314	122300	26134225	2490	2490	2490	2490	0
480	20250314	122200	26134225	2490	2490	2490	2490	0
481	20250314	122100	26134225	2490	2490	2490	2490	0
482	20250314	122000	26134225	2490	2490	2490	2490	0
483	20250314	121900	26134225	2490	2490	2490	2490	0
484	20250314	121800	26134225	2490	2490	2490	2490	0
485	20250314	121700	26134225	2490	2490	2490	2490	0
486	20250314	121600	26134225	2490	2490	2490	2490	4
487	20250314	121500	26124265	2505	2505	2505	2505	0
488	20250314	121400	26124265	2505	2505	2505	2505	0
489	20250314	121300	26124265	2505	2505	2505	2505	0
490	20250314	121200	26124265	2505	2505	2505	2505	0
491	20250314	121100	26124265	2505	2505	2505	2505	0
492	20250314	121000	26124265	2505	2505	2505	2505	0
493	20250314	120900	26124265	2505	2505	2505	2505	0
494	20250314	120800	26124265	2505	2505	2505	2505	0
495	20250314	120700	26124265	2505	2505	2505	2505	0
496	20250314	120600	26124265	2505	2505	2505	2505	0
497	20250314	120500	26124265	2505	2505	2505	2505	0
498	20250314	120400	26124265	2505	2505	2505	2505	0
499	20250314	120300	26124265	2505	2505	2505	2505	1
500	20250314	120200	26121760	2490	2490	2490	2490	0
501	20250314	120100	26121760	2490	2500	2500	2490	169
502	20250314	120000	25700265	2505	2505	2505	2505	0
503	20250314	115900	25700265	2505	2505	2505	2505	0
504	20250314	115800	25700265	2505	2505	2505	2505	0
505	20250314	115700	25700265	2505	2505	2505	2505	0
506	20250314	115600	25700265	2505	2505	2505	2505	0
507	20250314	115500	25700265	2505	2505	2505	2505	0
508	20250314	115400	25700265	2505	2505	2505	2505	0
509	20250314	115300	25700265	2505	2505	2505	2505	0
510	20250314	115200	25700265	2505	2505	2505	2505	0
511	20250314	115100	25700265	2505	2505	2505	2505	0
512	20250314	115000	25700265	2505	2505	2505	2505	0
513	20250314	114900	25700265	2505	2505	2505	2505	0
514	20250314	114800	25700265	2505	2505	2505	2505	0
515	20250314	114700	25700265	2505	2505	2505	2505	0
516	20250314	114600	25700265	2505	2505	2505	2505	0
517	20250314	114500	25700265	2505	2505	2505	2505	0
518	20250314	114400	25700265	2505	2505	2505	2505	0
519	20250314	114300	25700265	2505	2505	2505	2505	1
520	20250314	114200	25697760	2505	2505	2505	2505	0
521	20250314	114100	25697760	2505	2505	2505	2505	0
522	20250314	114000	25697760	2505	2505	2505	2505	0
523	20250314	113900	25697760	2505	2505	2505	2505	0
524	20250314	113800	25697760	2505	2505	2505	2505	0
525	20250314	113700	25697760	2505	2505	2505	2505	0
526	20250314	113600	25697760	2505	2505	2505	2505	0
527	20250314	113500	25697760	2505	2505	2505	2505	0
528	20250314	113400	25697760	2505	2505	2505	2505	0
529	20250314	113300	25697760	2505	2505	2505	2505	0
530	20250314	113200	25697760	2505	2505	2505	2505	0
531	20250314	113100	25697760	2505	2505	2505	2505	0
532	20250314	113000	25697760	2505	2505	2505	2505	0
533	20250314	112900	25697760	2505	2505	2505	2505	0
534	20250314	112800	25697760	2505	2505	2505	2505	0
535	20250314	112700	25697760	2505	2505	2505	2505	2
536	20250314	112600	25692750	2490	2490	2490	2490	0
537	20250314	112500	25692750	2490	2490	2490	2490	0
538	20250314	112400	25692750	2490	2490	2490	2490	0
539	20250314	112300	25692750	2490	2490	2490	2490	0
540	20250314	112200	25692750	2490	2490	2490	2490	0
541	20250314	112100	25692750	2490	2490	2490	2490	0
542	20250314	112000	25692750	2490	2490	2490	2490	0
543	20250314	111900	25692750	2490	2490	2490	2490	0
544	20250314	111800	25692750	2490	2490	2490	2490	0
545	20250314	111700	25692750	2490	2490	2490	2490	0
546	20250314	111600	25692750	2490	2490	2490	2490	0
547	20250314	111500	25692750	2490	2490	2490	2490	0
548	20250314	111400	25692750	2490	2490	2490	2490	0
549	20250314	111300	25692750	2490	2490	2490	2490	0
550	20250314	111200	25692750	2490	2490	2490	2490	0
551	20250314	111100	25692750	2490	2490	2490	2490	0
552	20250314	111000	25692750	2490	2490	2490	2490	0
553	20250314	110900	25692750	2490	2490	2490	2490	0
554	20250314	110800	25692750	2490	2490	2490	2490	0
555	20250314	110700	25692750	2490	2490	2490	2490	0
556	20250314	110600	25692750	2490	2490	2490	2490	0
557	20250314	110500	25692750	2490	2490	2490	2490	0
558	20250314	110400	25692750	2490	2490	2490	2490	0
559	20250314	110300	25692750	2490	2495	2495	2490	2473
560	20250314	110200	19522815	2510	2510	2510	2510	0
561	20250314	110100	19522815	2510	2510	2510	2510	0
562	20250314	110000	19522815	2510	2510	2510	2510	0
563	20250314	105900	19522815	2510	2510	2510	2510	0
564	20250314	105800	19522815	2510	2510	2510	2510	0
565	20250314	105700	19522815	2510	2510	2510	2510	0
566	20250314	105600	19522815	2510	2510	2510	2510	0
567	20250314	105500	19522815	2510	2510	2510	2510	0
568	20250314	105400	19522815	2510	2510	2510	2510	0
569	20250314	105300	19522815	2510	2510	2510	2510	0
570	20250314	105200	19522815	2510	2510	2510	2510	0
571	20250314	105100	19522815	2510	2510	2510	2510	0
572	20250314	105000	19522815	2510	2510	2510	2510	0
573	20250314	104900	19522815	2510	2510	2510	2510	0
574	20250314	104800	19522815	2510	2510	2510	2510	0
575	20250314	104700	19522815	2510	2510	2510	2510	0
576	20250314	104600	19522815	2510	2510	2510	2510	0
577	20250314	104500	19522815	2510	2510	2510	2510	0
578	20250314	104400	19522815	2510	2510	2510	2510	0
579	20250314	104300	19522815	2510	2510	2510	2510	0
580	20250314	104200	19522815	2510	2510	2510	2510	0
581	20250314	104100	19522815	2510	2510	2510	2510	0
582	20250314	104000	19522815	2510	2510	2510	2510	0
583	20250314	103900	19522815	2510	2510	2510	2510	0
584	20250314	103800	19522815	2510	2510	2510	2510	0
585	20250314	103700	19522815	2510	2505	2510	2505	3
586	20250314	103600	19515295	2510	2505	2510	2505	2
587	20250314	103500	19510280	2510	2510	2510	2510	0
588	20250314	103400	19510280	2510	2510	2510	2510	0
589	20250314	103300	19510280	2510	2510	2510	2510	0
590	20250314	103200	19510280	2510	2510	2510	2510	0
591	20250314	103100	19510280	2510	2505	2510	2505	2
592	20250314	103000	19505265	2510	2505	2510	2505	2
593	20250314	102900	19500250	2500	2500	2500	2500	0
594	20250314	102800	19500250	2500	2500	2500	2500	0
595	20250314	102700	19500250	2500	2500	2500	2500	0
596	20250314	102600	19500250	2500	2500	2500	2500	0
597	20250314	102500	19500250	2500	2500	2500	2500	0
598	20250314	102400	19500250	2500	2500	2500	2500	0
599	20250314	102300	19500250	2500	2500	2500	2500	10
600	20250314	102200	19475250	2510	2490	2510	2490	16
601	20250314	102100	19435390	2500	2500	2500	2500	50
602	20250314	102000	19310390	2500	2500	2500	2500	0
603	20250314	101900	19310390	2500	2500	2500	2500	0
604	20250314	101800	19310390	2500	2500	2500	2500	0
605	20250314	101700	19310390	2500	2500	2500	2500	0
606	20250314	101600	19310390	2500	2500	2500	2500	0
607	20250314	101500	19310390	2500	2500	2500	2500	1056
608	20250314	101400	16670390	2510	2510	2510	2510	0
609	20250314	101300	16670390	2510	2510	2510	2510	0
610	20250314	101200	16670390	2510	2510	2510	2510	1
611	20250314	101100	16667880	2500	2500	2500	2500	0
612	20250314	101000	16667880	2500	2500	2500	2500	2
613	20250314	100900	16662880	2505	2505	2505	2505	0
614	20250314	100800	16662880	2505	2505	2505	2505	0
615	20250314	100700	16662880	2505	2505	2505	2505	0
616	20250314	100600	16662880	2505	2505	2505	2505	0
617	20250314	100500	16662880	2505	2505	2505	2505	0
618	20250314	100400	16662880	2505	2505	2505	2505	50
619	20250314	100300	16537630	2510	2510	2510	2510	0
620	20250314	100200	16537630	2510	2510	2510	2510	0
621	20250314	100100	16537630	2510	2510	2510	2510	0
622	20250314	100000	16537630	2510	2510	2510	2510	0
623	20250314	095900	16537630	2510	2510	2510	2510	0
624	20250314	095800	16537630	2510	2500	2510	2500	397
625	20250314	095700	15545120	2500	2500	2500	2500	146
626	20250314	095600	15180120	2500	2500	2500	2500	0
627	20250314	095500	15180120	2500	2500	2500	2500	0
628	20250314	095400	15180120	2500	2500	2500	2500	0
629	20250314	095300	15180120	2500	2500	2500	2500	0
630	20250314	095200	15180120	2500	2500	2500	2500	0
631	20250314	095100	15180120	2500	2500	2500	2500	1
632	20250314	095000	15177620	2485	2485	2485	2485	0
633	20250314	094900	15177620	2485	2485	2485	2485	0
634	20250314	094800	15177620	2485	2485	2485	2485	146
635	20250314	094700	14814810	2485	2485	2485	2485	1
636	20250314	094600	14812325	2500	2500	2500	2500	0
637	20250314	094500	14812325	2500	2500	2500	2500	0
638	20250314	094400	14812325	2500	2500	2500	2500	0
639	20250314	094300	14812325	2500	2500	2500	2500	0
640	20250314	094200	14812325	2500	2500	2500	2500	0
641	20250314	094100	14812325	2500	2500	2500	2500	0
642	20250314	094000	14812325	2500	2500	2500	2490	206
643	20250314	093900	14298930	2500	2480	2500	2480	628
644	20250314	093800	12737375	2485	2485	2485	2485	0
645	20250314	093700	12737375	2485	2485	2485	2485	0
646	20250314	093600	12737375	2485	2485	2485	2485	1
647	20250314	093500	12734890	2475	2475	2475	2475	0
648	20250314	093400	12734890	2475	2480	2480	2475	71
649	20250314	093300	12558915	2475	2475	2475	2475	11
650	20250314	093200	12531690	2475	2475	2475	2475	0
651	20250314	093100	12531690	2475	2450	2475	2450	391
652	20250314	093000	11573715	2445	2445	2445	2445	0
653	20250314	092900	11573715	2445	2445	2445	2445	2
654	20250314	092800	11568825	2445	2445	2445	2445	38
655	20250314	092700	11475915	2450	2460	2460	2450	1203
656	20250314	092600	8522960	2480	2480	2480	2480	0
657	20250314	092500	8522960	2480	2480	2480	2480	1
658	20250314	092400	8520480	2465	2460	2465	2460	206
659	20250314	092300	8013035	2460	2465	2465	2460	15
660	20250314	092200	7976130	2465	2465	2465	2465	600
661	20250314	092100	6497130	2480	2480	2480	2480	0
662	20250314	092000	6497130	2480	2480	2480	2480	0
663	20250314	091900	6497130	2480	2480	2480	2480	0
664	20250314	091800	6497130	2480	2480	2480	2480	0
665	20250314	091700	6497130	2480	2480	2480	2480	0
666	20250314	091600	6497130	2480	2480	2480	2480	0
667	20250314	091500	6497130	2480	2480	2480	2480	0
668	20250314	091400	6497130	2480	2480	2480	2480	0
669	20250314	091300	6497130	2480	2480	2480	2480	0
670	20250314	091200	6497130	2480	2480	2480	2480	0
671	20250314	091100	6497130	2480	2480	2480	2480	0
672	20250314	091000	6497130	2480	2480	2480	2480	0
673	20250314	090900	6497130	2480	2470	2480	2465	1040
674	20250314	090800	3932910	2455	2455	2455	2455	0
675	20250314	090700	3932910	2455	2455	2455	2455	0
676	20250314	090600	3932910	2455	2455	2455	2455	0
677	20250314	090500	3932910	2455	2455	2455	2455	0
678	20250314	090400	3932910	2455	2455	2455	2455	0
679	20250314	090300	3932910	2455	2455	2455	2455	0
680	20250314	090200	3932910	2455	2455	2455	2455	0
681	20250314	090100	3932910	2455	2455	2455	2455	0
682	20250314	090000	3932910	2455	2455	2455	2455	1602