KissMeData/177830/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	203600	64656740	3000	3000	3000	3000	65
3	20250314	203500	64656740	3000	3000	3000	3000	0
4	20250314	203400	64656740	3000	3000	3000	3000	0
5	20250314	203300	64656740	3000	3000	3000	3000	0
6	20250314	203200	64656740	3000	3000	3000	3000	0
7	20250314	203100	64656740	3000	3000	3000	3000	0
8	20250314	203000	64656740	3000	3000	3000	3000	0
9	20250314	202900	64656740	3000	3000	3000	3000	0
10	20250314	202800	64656740	3000	3000	3000	3000	0
11	20250314	202700	64656740	3000	3000	3000	3000	0
12	20250314	202600	64656740	3000	3000	3000	3000	0
13	20250314	202500	64656740	3000	3000	3000	3000	0
14	20250314	202400	64656740	3000	3000	3000	3000	0
15	20250314	202300	64656740	3000	3000	3000	3000	0
16	20250314	202200	64656740	3000	3000	3000	3000	0
17	20250314	202100	64656740	3000	3000	3000	3000	0
18	20250314	202000	64656740	3000	3000	3000	3000	0
19	20250314	201900	64656740	3000	3000	3000	3000	0
20	20250314	201800	64656740	3000	3000	3000	3000	0
21	20250314	201700	64656740	3000	3000	3000	3000	0
22	20250314	201600	64656740	3000	3000	3000	3000	0
23	20250314	201500	64656740	3000	3000	3000	3000	0
24	20250314	201400	64656740	3000	3000	3000	3000	0
25	20250314	201300	64656740	3000	3000	3000	3000	0
26	20250314	201200	64656740	3000	3000	3000	3000	0
27	20250314	201100	64656740	3000	3000	3000	3000	0
28	20250314	201000	64656740	3000	3000	3000	3000	0
29	20250314	200900	64656740	3000	3000	3000	3000	0
30	20250314	200800	64656740	3000	3000	3000	3000	0
31	20250314	200700	64656740	3000	3000	3000	3000	0
32	20250314	200600	64656740	3000	3000	3000	3000	65
33	20250314	200500	64656740	3000	3000	3000	3000	0
34	20250314	200400	64656740	3000	3000	3000	3000	0
35	20250314	200300	64656740	3000	3000	3000	3000	0
36	20250314	200200	64656740	3000	3000	3000	3000	0
37	20250314	200100	64656740	3000	3000	3000	3000	0
38	20250314	200000	64656740	3000	3000	3000	3000	0
39	20250314	195900	64656740	3000	3000	3000	3000	0
40	20250314	195800	64656740	3000	3000	3000	3000	0
41	20250314	195700	64656740	3000	3000	3000	3000	0
42	20250314	195600	64656740	3000	3000	3000	3000	0
43	20250314	195500	64656740	3000	3000	3000	3000	0
44	20250314	195400	64656740	3000	3000	3000	3000	0
45	20250314	195300	64656740	3000	3000	3000	3000	0
46	20250314	195200	64656740	3000	3000	3000	3000	0
47	20250314	195100	64656740	3000	3000	3000	3000	0
48	20250314	195000	64656740	3000	3000	3000	3000	0
49	20250314	194900	64656740	3000	3000	3000	3000	0
50	20250314	194800	64656740	3000	3000	3000	3000	0
51	20250314	194700	64656740	3000	3000	3000	3000	0
52	20250314	194600	64656740	3000	3000	3000	3000	0
53	20250314	194500	64656740	3000	3000	3000	3000	0
54	20250314	194400	64656740	3000	3000	3000	3000	0
55	20250314	194300	64656740	3000	3000	3000	3000	0
56	20250314	194200	64656740	3000	3000	3000	3000	0
57	20250314	194100	64656740	3000	3000	3000	3000	0
58	20250314	194000	64656740	3000	3000	3000	3000	0
59	20250314	193900	64656740	3000	3000	3000	3000	0
60	20250314	193800	64656740	3000	3000	3000	3000	0
61	20250314	193700	64656740	3000	3000	3000	3000	0
62	20250314	193600	64656740	3000	3000	3000	3000	65
63	20250314	193500	64656740	3000	3000	3000	3000	0
64	20250314	193400	64656740	3000	3000	3000	3000	0
65	20250314	193300	64656740	3000	3000	3000	3000	0
66	20250314	193200	64656740	3000	3000	3000	3000	0
67	20250314	193100	64656740	3000	3000	3000	3000	0
68	20250314	193000	64656740	3000	3000	3000	3000	0
69	20250314	192900	64656740	3000	3000	3000	3000	0
70	20250314	192800	64656740	3000	3000	3000	3000	0
71	20250314	192700	64656740	3000	3000	3000	3000	0
72	20250314	192600	64656740	3000	3000	3000	3000	0
73	20250314	192500	64656740	3000	3000	3000	3000	0
74	20250314	192400	64656740	3000	3000	3000	3000	0
75	20250314	192300	64656740	3000	3000	3000	3000	0
76	20250314	192200	64656740	3000	3000	3000	3000	0
77	20250314	192100	64656740	3000	3000	3000	3000	0
78	20250314	192000	64656740	3000	3000	3000	3000	0
79	20250314	191900	64656740	3000	3000	3000	3000	0
80	20250314	191800	64656740	3000	3000	3000	3000	0
81	20250314	191700	64656740	3000	3000	3000	3000	0
82	20250314	191600	64656740	3000	3000	3000	3000	0
83	20250314	191500	64656740	3000	3000	3000	3000	0
84	20250314	191400	64656740	3000	3000	3000	3000	0
85	20250314	191300	64656740	3000	3000	3000	3000	0
86	20250314	191200	64656740	3000	3000	3000	3000	0
87	20250314	191100	64656740	3000	3000	3000	3000	0
88	20250314	191000	64656740	3000	3000	3000	3000	0
89	20250314	190900	64656740	3000	3000	3000	3000	0
90	20250314	190800	64656740	3000	3000	3000	3000	0
91	20250314	190700	64656740	3000	3000	3000	3000	0
92	20250314	190600	64656740	3000	3000	3000	3000	65
93	20250314	190500	64656740	3000	3000	3000	3000	0
94	20250314	190400	64656740	3000	3000	3000	3000	0
95	20250314	190300	64656740	3000	3000	3000	3000	0
96	20250314	190200	64656740	3000	3000	3000	3000	0
97	20250314	190100	64656740	3000	3000	3000	3000	0
98	20250314	190000	64656740	3000	3000	3000	3000	0
99	20250314	185900	64656740	3000	3000	3000	3000	0
100	20250314	185800	64656740	3000	3000	3000	3000	0
101	20250314	185700	64656740	3000	3000	3000	3000	0
102	20250314	185600	64656740	3000	3000	3000	3000	0
103	20250314	185500	64656740	3000	3000	3000	3000	0
104	20250314	185400	64656740	3000	3000	3000	3000	0
105	20250314	185300	64656740	3000	3000	3000	3000	0
106	20250314	185200	64656740	3000	3000	3000	3000	0
107	20250314	185100	64656740	3000	3000	3000	3000	0
108	20250314	185000	64656740	3000	3000	3000	3000	0
109	20250314	184900	64656740	3000	3000	3000	3000	0
110	20250314	184800	64656740	3000	3000	3000	3000	0
111	20250314	184700	64656740	3000	3000	3000	3000	0
112	20250314	184600	64656740	3000	3000	3000	3000	0
113	20250314	184500	64656740	3000	3000	3000	3000	0
114	20250314	184400	64656740	3000	3000	3000	3000	0
115	20250314	184300	64656740	3000	3000	3000	3000	0
116	20250314	184200	64656740	3000	3000	3000	3000	0
117	20250314	184100	64656740	3000	3000	3000	3000	0
118	20250314	184000	64656740	3000	3000	3000	3000	0
119	20250314	183900	64656740	3000	3000	3000	3000	0
120	20250314	183800	64656740	3000	3000	3000	3000	0
121	20250314	183700	64656740	3000	3000	3000	3000	0
122	20250314	183600	64656740	3000	3000	3000	3000	65
123	20250314	183500	64656740	3000	3000	3000	3000	0
124	20250314	183400	64656740	3000	3000	3000	3000	0
125	20250314	183300	64656740	3000	3000	3000	3000	0
126	20250314	183200	64656740	3000	3000	3000	3000	0
127	20250314	183100	64656740	3000	3000	3000	3000	0
128	20250314	183000	64656740	3000	3000	3000	3000	0
129	20250314	182900	64656740	3000	3000	3000	3000	0
130	20250314	182800	64656740	3000	3000	3000	3000	0
131	20250314	182700	64656740	3000	3000	3000	3000	0
132	20250314	182600	64656740	3000	3000	3000	3000	0
133	20250314	182500	64656740	3000	3000	3000	3000	0
134	20250314	182400	64656740	3000	3000	3000	3000	0
135	20250314	182300	64656740	3000	3000	3000	3000	0
136	20250314	182200	64656740	3000	3000	3000	3000	0
137	20250314	182100	64656740	3000	3000	3000	3000	0
138	20250314	182000	64656740	3000	3000	3000	3000	0
139	20250314	181900	64656740	3000	3000	3000	3000	0
140	20250314	181800	64656740	3000	3000	3000	3000	0
141	20250314	181700	64656740	3000	3000	3000	3000	0
142	20250314	181600	64656740	3000	3000	3000	3000	0
143	20250314	181500	64656740	3000	3000	3000	3000	0
144	20250314	181400	64656740	3000	3000	3000	3000	0
145	20250314	181300	64656740	3000	3000	3000	3000	0
146	20250314	181200	64656740	3000	3000	3000	3000	0
147	20250314	181100	64656740	3000	3000	3000	3000	0
148	20250314	181000	64656740	3000	3000	3000	3000	0
149	20250314	180900	64656740	3000	3000	3000	3000	0
150	20250314	180800	64656740	3000	3000	3000	3000	0
151	20250314	180700	64656740	3000	3000	3000	3000	0
152	20250314	180600	64656740	3000	3000	3000	3000	65
153	20250314	180500	64656740	3000	3000	3000	3000	0
154	20250314	180400	64656740	3000	3000	3000	3000	0
155	20250314	180300	64656740	3000	3000	3000	3000	0
156	20250314	180200	64656740	3000	3000	3000	3000	0
157	20250314	180100	64656740	3000	3000	3000	3000	0
158	20250314	180000	64656740	3000	3000	3000	3000	0
159	20250314	175900	64656740	3000	3000	3000	3000	0
160	20250314	175800	64656740	3000	3000	3000	3000	0
161	20250314	175700	64656740	3000	3000	3000	3000	0
162	20250314	175600	64656740	3000	3000	3000	3000	0
163	20250314	175500	64656740	3000	3000	3000	3000	0
164	20250314	175400	64656740	3000	3000	3000	3000	0
165	20250314	175300	64656740	3000	3000	3000	3000	0
166	20250314	175200	64656740	3000	3000	3000	3000	0
167	20250314	175100	64656740	3000	3000	3000	3000	0
168	20250314	175000	64656740	3000	3000	3000	3000	0
169	20250314	174900	64656740	3000	3000	3000	3000	0
170	20250314	174800	64656740	3000	3000	3000	3000	0
171	20250314	174700	64656740	3000	3000	3000	3000	0
172	20250314	174600	64656740	3000	3000	3000	3000	0
173	20250314	174500	64656740	3000	3000	3000	3000	0
174	20250314	174400	64656740	3000	3000	3000	3000	0
175	20250314	174300	64656740	3000	3000	3000	3000	0
176	20250314	174200	64656740	3000	3000	3000	3000	0
177	20250314	174100	64656740	3000	3000	3000	3000	0
178	20250314	174000	64656740	3000	3000	3000	3000	0
179	20250314	173900	64656740	3000	3000	3000	3000	0
180	20250314	173800	64656740	3000	3000	3000	3000	0
181	20250314	173700	64656740	3000	3000	3000	3000	0
182	20250314	173600	64656740	3000	3000	3000	3000	65
183	20250314	173500	64656740	3000	3000	3000	3000	0
184	20250314	173400	64656740	3000	3000	3000	3000	0
185	20250314	173300	64656740	3000	3000	3000	3000	0
186	20250314	173200	64656740	3000	3000	3000	3000	0
187	20250314	173100	64656740	3000	3000	3000	3000	0
188	20250314	173000	64656740	3000	3000	3000	3000	0
189	20250314	172900	64656740	3000	3000	3000	3000	0
190	20250314	172800	64656740	3000	3000	3000	3000	0
191	20250314	172700	64656740	3000	3000	3000	3000	0
192	20250314	172600	64656740	3000	3000	3000	3000	0
193	20250314	172500	64656740	3000	3000	3000	3000	0
194	20250314	172400	64656740	3000	3000	3000	3000	0
195	20250314	172300	64656740	3000	3000	3000	3000	0
196	20250314	172200	64656740	3000	3000	3000	3000	0
197	20250314	172100	64656740	3000	3000	3000	3000	0
198	20250314	172000	64656740	3000	3000	3000	3000	0
199	20250314	171900	64656740	3000	3000	3000	3000	0
200	20250314	171800	64656740	3000	3000	3000	3000	0
201	20250314	171700	64656740	3000	3000	3000	3000	0
202	20250314	171600	64656740	3000	3000	3000	3000	0
203	20250314	171500	64656740	3000	3000	3000	3000	0
204	20250314	171400	64656740	3000	3000	3000	3000	0
205	20250314	171300	64656740	3000	3000	3000	3000	0
206	20250314	171200	64656740	3000	3000	3000	3000	0
207	20250314	171100	64656740	3000	3000	3000	3000	0
208	20250314	171000	64656740	3000	3000	3000	3000	0
209	20250314	170900	64656740	3000	3000	3000	3000	0
210	20250314	170800	64656740	3000	3000	3000	3000	0
211	20250314	170700	64656740	3000	3000	3000	3000	0
212	20250314	170600	64656740	3000	3000	3000	3000	65
213	20250314	170500	64656740	3000	3000	3000	3000	0
214	20250314	170400	64656740	3000	3000	3000	3000	0
215	20250314	170300	64656740	3000	3000	3000	3000	0
216	20250314	170200	64656740	3000	3000	3000	3000	0
217	20250314	170100	64656740	3000	3000	3000	3000	0
218	20250314	170000	64656740	3000	3000	3000	3000	0
219	20250314	165900	64656740	3000	3000	3000	3000	0
220	20250314	165800	64656740	3000	3000	3000	3000	0
221	20250314	165700	64656740	3000	3000	3000	3000	0
222	20250314	165600	64656740	3000	3000	3000	3000	0
223	20250314	165500	64656740	3000	3000	3000	3000	0
224	20250314	165400	64656740	3000	3000	3000	3000	0
225	20250314	165300	64656740	3000	3000	3000	3000	0
226	20250314	165200	64656740	3000	3000	3000	3000	0
227	20250314	165100	64656740	3000	3000	3000	3000	0
228	20250314	165000	64656740	3000	3000	3000	3000	0
229	20250314	164900	64656740	3000	3000	3000	3000	0
230	20250314	164800	64656740	3000	3000	3000	3000	0
231	20250314	164700	64656740	3000	3000	3000	3000	0
232	20250314	164600	64656740	3000	3000	3000	3000	0
233	20250314	164500	64656740	3000	3000	3000	3000	0
234	20250314	164400	64656740	3000	3000	3000	3000	0
235	20250314	164300	64656740	3000	3000	3000	3000	0
236	20250314	164200	64656740	3000	3000	3000	3000	0
237	20250314	164100	64656740	3000	3000	3000	3000	0
238	20250314	164000	64656740	3000	3000	3000	3000	0
239	20250314	163900	64656740	3000	3000	3000	3000	0
240	20250314	163800	64656740	3000	3000	3000	3000	0
241	20250314	163700	64656740	3000	3000	3000	3000	0
242	20250314	163600	64656740	3000	3000	3000	3000	65
243	20250314	163500	64656740	3000	3000	3000	3000	0
244	20250314	163400	64656740	3000	3000	3000	3000	0
245	20250314	163300	64656740	3000	3000	3000	3000	0
246	20250314	163200	64656740	3000	3000	3000	3000	0
247	20250314	163100	64656740	3000	3000	3000	3000	0
248	20250314	163000	64656740	3000	3000	3000	3000	0
249	20250314	162900	64656740	3000	3000	3000	3000	0
250	20250314	162800	64656740	3000	3000	3000	3000	0
251	20250314	162700	64656740	3000	3000	3000	3000	0
252	20250314	162600	64656740	3000	3000	3000	3000	0
253	20250314	162500	64656740	3000	3000	3000	3000	0
254	20250314	162400	64656740	3000	3000	3000	3000	0
255	20250314	162300	64656740	3000	3000	3000	3000	0
256	20250314	162200	64656740	3000	3000	3000	3000	0
257	20250314	162100	64656740	3000	3000	3000	3000	0
258	20250314	162000	64656740	3000	3000	3000	3000	0
259	20250314	161900	64656740	3000	3000	3000	3000	0
260	20250314	161800	64656740	3000	3000	3000	3000	0
261	20250314	161700	64656740	3000	3000	3000	3000	0
262	20250314	161600	64656740	3000	3000	3000	3000	0
263	20250314	161500	64656740	3000	3000	3000	3000	0
264	20250314	161400	64656740	3000	3000	3000	3000	0
265	20250314	161300	64656740	3000	3000	3000	3000	0
266	20250314	161200	64656740	3000	3000	3000	3000	0
267	20250314	161100	64656740	3000	3000	3000	3000	0
268	20250314	161000	64656740	3000	3000	3000	3000	0
269	20250314	160900	64656740	3000	3000	3000	3000	0
270	20250314	160800	64656740	3000	3000	3000	3000	0
271	20250314	160700	64656740	3000	3000	3000	3000	0
272	20250314	160600	64656740	3000	3000	3000	3000	65
273	20250314	160500	64656740	3000	3000	3000	3000	0
274	20250314	160400	64656740	3000	3000	3000	3000	0
275	20250314	160300	64656740	3000	3000	3000	3000	0
276	20250314	160200	64656740	3000	3000	3000	3000	0
277	20250314	160100	64656740	3000	3000	3000	3000	0
278	20250314	160000	64656740	3000	3000	3000	3000	0
279	20250314	155900	64656740	3000	3000	3000	3000	0
280	20250314	155800	64656740	3000	3000	3000	3000	0
281	20250314	155700	64656740	3000	3000	3000	3000	0
282	20250314	155600	64656740	3000	3000	3000	3000	0
283	20250314	155500	64656740	3000	3000	3000	3000	0
284	20250314	155400	64656740	3000	3000	3000	3000	0
285	20250314	155300	64656740	3000	3000	3000	3000	0
286	20250314	155200	64656740	3000	3000	3000	3000	0
287	20250314	155100	64656740	3000	3000	3000	3000	0
288	20250314	155000	64656740	3000	3000	3000	3000	0
289	20250314	154900	64656740	3000	3000	3000	3000	0
290	20250314	154800	64656740	3000	3000	3000	3000	0
291	20250314	154700	64656740	3000	3000	3000	3000	0
292	20250314	154600	64656740	3000	3000	3000	3000	0
293	20250314	154500	64656740	3000	3000	3000	3000	0
294	20250314	154400	64656740	3000	3000	3000	3000	0
295	20250314	154300	64656740	3000	3000	3000	3000	0
296	20250314	154200	64656740	3000	3000	3000	3000	0
297	20250314	154100	64656740	3000	3000	3000	3000	0
298	20250314	154000	64656740	3000	3000	3000	3000	0
299	20250314	153900	64656740	3000	3000	3000	3000	0
300	20250314	153800	64656740	3000	3000	3000	3000	0
301	20250314	153700	64656740	3000	3000	3000	3000	0
302	20250314	153600	64656740	3000	3000	3000	3000	65
303	20250314	153500	64656740	3000	3000	3000	3000	0
304	20250314	153400	64656740	3000	3000	3000	3000	0
305	20250314	153300	64656740	3000	3000	3000	3000	0
306	20250314	153200	64656740	3000	3000	3000	3000	0
307	20250314	153100	64656740	3000	3000	3000	3000	0
308	20250314	153000	64656740	3000	3000	3000	3000	65
309	20250314	152900	64461740	3005	3005	3005	3005	0
310	20250314	152800	64461740	3005	3005	3005	3005	0
311	20250314	152700	64461740	3005	3005	3005	3005	0
312	20250314	152600	64461740	3005	3005	3005	3005	0
313	20250314	152500	64461740	3005	3005	3005	3005	0
314	20250314	152400	64461740	3005	3005	3005	3005	0
315	20250314	152300	64461740	3005	3005	3005	3005	0
316	20250314	152200	64461740	3005	3005	3005	3005	0
317	20250314	152100	64461740	3005	3005	3005	3005	0
318	20250314	152000	64461740	3005	3005	3005	3005	0
319	20250314	151900	64461740	3005	3005	3005	3005	0
320	20250314	151800	64461740	3005	3005	3005	3005	0
321	20250314	151700	64461740	3005	3005	3005	3005	0
322	20250314	151600	64461740	3005	3005	3005	3005	0
323	20250314	151500	64461740	3005	3005	3005	3005	0
324	20250314	151400	64461740	3005	3005	3005	3005	0
325	20250314	151300	64461740	3005	3005	3005	3005	0
326	20250314	151200	64461740	3005	3005	3005	3005	0
327	20250314	151100	64461740	3005	3005	3005	3005	0
328	20250314	151000	64461740	3005	3005	3005	3005	0
329	20250314	150900	64461740	3005	3005	3005	3005	0
330	20250314	150800	64461740	3005	3005	3005	3005	0
331	20250314	150700	64461740	3005	3005	3005	3005	0
332	20250314	150600	64461740	3005	3005	3005	3005	0
333	20250314	150500	64461740	3005	3005	3005	3005	0
334	20250314	150400	64461740	3005	3005	3005	3005	0
335	20250314	150300	64461740	3005	3005	3005	3005	0
336	20250314	150200	64461740	3005	3005	3005	3005	0
337	20250314	150100	64461740	3005	3005	3005	3005	0
338	20250314	150000	64461740	3005	3005	3005	3005	60
339	20250314	145900	64281440	3005	3005	3005	3005	0
340	20250314	145800	64281440	3005	3005	3005	3005	17
341	20250314	145700	64230355	3005	3005	3005	3005	0
342	20250314	145600	64230355	3005	3005	3005	3005	0
343	20250314	145500	64230355	3005	3005	3005	3005	0
344	20250314	145400	64230355	3005	3005	3005	3005	0
345	20250314	145300	64230355	3005	3005	3005	3005	1
346	20250314	145200	64227350	3005	3005	3005	3005	1
347	20250314	145100	64224345	3000	3000	3000	3000	40
348	20250314	145000	64104345	3000	3000	3000	3000	0
349	20250314	144900	64104345	3000	3000	3000	3000	0
350	20250314	144800	64104345	3000	3000	3000	3000	0
351	20250314	144700	64104345	3000	3000	3000	3000	0
352	20250314	144600	64104345	3000	3000	3000	3000	0
353	20250314	144500	64104345	3000	3005	3005	2975	202
354	20250314	144400	63503150	2975	2975	2975	2975	0
355	20250314	144300	63503150	2975	2975	2975	2975	0
356	20250314	144200	63503150	2975	2975	2975	2975	3
357	20250314	144100	63494225	2990	2990	2990	2990	2
358	20250314	144000	63488245	2975	2990	2990	2975	2
359	20250314	143900	63482280	2990	2990	2990	2990	0
360	20250314	143800	63482280	2990	2990	2990	2990	0
361	20250314	143700	63482280	2990	2990	2990	2990	0
362	20250314	143600	63482280	2990	2990	2990	2990	0
363	20250314	143500	63482280	2990	2990	2990	2990	0
364	20250314	143400	63482280	2990	2990	2990	2990	0
365	20250314	143300	63482280	2990	2990	2990	2990	0
366	20250314	143200	63482280	2990	2990	2990	2990	167
367	20250314	143100	62982950	2990	2990	2990	2990	0
368	20250314	143000	62982950	2990	2990	2990	2990	0
369	20250314	142900	62982950	2990	2990	2990	2990	0
370	20250314	142800	62982950	2990	2990	2990	2990	0
371	20250314	142700	62982950	2990	2990	2990	2990	0
372	20250314	142600	62982950	2990	2990	2990	2990	0
373	20250314	142500	62982950	2990	2990	2990	2990	0
374	20250314	142400	62982950	2990	2990	2990	2990	0
375	20250314	142300	62982950	2990	2990	2990	2990	0
376	20250314	142200	62982950	2990	2990	2990	2990	0
377	20250314	142100	62982950	2990	2990	2990	2990	0
378	20250314	142000	62982950	2990	2990	2990	2975	3
379	20250314	141900	62973995	2990	2990	2990	2990	0
380	20250314	141800	62973995	2990	2990	2990	2990	0
381	20250314	141700	62973995	2990	2990	2990	2975	64
382	20250314	141600	62782990	2990	2990	2990	2990	116
383	20250314	141500	62436150	3005	3005	3005	3005	0
384	20250314	141400	62436150	3005	3005	3005	3005	0
385	20250314	141300	62436150	3005	3005	3005	3005	0
386	20250314	141200	62436150	3005	3005	3005	3005	0
387	20250314	141100	62436150	3005	3005	3005	3005	0
388	20250314	141000	62436150	3005	3005	3005	3005	0
389	20250314	140900	62436150	3005	3005	3005	3005	1
390	20250314	140800	62433145	2990	3005	3005	2990	13
391	20250314	140700	62394145	3000	3000	3000	3000	0
392	20250314	140600	62394145	3000	3000	3000	3000	0
393	20250314	140500	62394145	3000	3000	3000	3000	0
394	20250314	140400	62394145	3000	3000	3000	3000	0
395	20250314	140300	62394145	3000	3000	3000	3000	0
396	20250314	140200	62394145	3000	3000	3000	3000	0
397	20250314	140100	62394145	3000	3000	3000	3000	0
398	20250314	140000	62394145	3000	3000	3000	3000	1
399	20250314	135900	62391145	3000	3000	3000	3000	0
400	20250314	135800	62391145	3000	3000	3000	3000	0
401	20250314	135700	62391145	3000	3000	3000	3000	0
402	20250314	135600	62391145	3000	3000	3000	3000	0
403	20250314	135500	62391145	3000	3000	3000	3000	0
404	20250314	135400	62391145	3000	3000	3000	3000	0
405	20250314	135300	62391145	3000	3000	3000	3000	0
406	20250314	135200	62391145	3000	3000	3000	3000	0
407	20250314	135100	62391145	3000	3000	3000	3000	0
408	20250314	135000	62391145	3000	3000	3000	3000	0
409	20250314	134900	62391145	3000	3000	3000	3000	0
410	20250314	134800	62391145	3000	3000	3000	3000	0
411	20250314	134700	62391145	3000	3000	3000	3000	0
412	20250314	134600	62391145	3000	3000	3000	3000	4
413	20250314	134500	62379145	3005	3005	3005	3005	0
414	20250314	134400	62379145	3005	3005	3005	3005	0
415	20250314	134300	62379145	3005	3005	3005	3005	0
416	20250314	134200	62379145	3005	3005	3005	3005	0
417	20250314	134100	62379145	3005	3005	3005	3005	0
418	20250314	134000	62379145	3005	3005	3005	3005	0
419	20250314	133900	62379145	3005	3005	3005	3005	0
420	20250314	133800	62379145	3005	3005	3005	3005	0
421	20250314	133700	62379145	3005	3005	3005	3005	0
422	20250314	133600	62379145	3005	3005	3005	3005	0
423	20250314	133500	62379145	3005	3005	3005	3005	0
424	20250314	133400	62379145	3005	3005	3005	3005	1
425	20250314	133300	62376140	2980	2980	2980	2980	0
426	20250314	133200	62376140	2980	3005	3005	2980	171
427	20250314	133100	61862705	3000	3000	3000	3000	0
428	20250314	133000	61862705	3000	3000	3000	3000	5
429	20250314	132900	61847705	3000	3000	3000	3000	0
430	20250314	132800	61847705	3000	3000	3000	3000	6
431	20250314	132700	61829705	3000	3000	3000	3000	0
432	20250314	132600	61829705	3000	3000	3000	3000	0
433	20250314	132500	61829705	3000	3000	3000	3000	0
434	20250314	132400	61829705	3000	3000	3000	3000	0
435	20250314	132300	61829705	3000	3000	3000	3000	6
436	20250314	132200	61811705	3005	3005	3005	3005	0
437	20250314	132100	61811705	3005	3005	3005	3005	1
438	20250314	132000	61808700	2995	2995	2995	2995	1
439	20250314	131900	61805705	3005	3005	3005	3005	0
440	20250314	131800	61805705	3005	3005	3005	3005	0
441	20250314	131700	61805705	3005	3005	3005	3005	0
442	20250314	131600	61805705	3005	3005	3005	3005	0
443	20250314	131500	61805705	3005	3005	3005	3005	140
444	20250314	131400	61385005	3005	3005	3005	3005	0
445	20250314	131300	61385005	3005	3005	3005	3005	0
446	20250314	131200	61385005	3005	3005	3005	3005	0
447	20250314	131100	61385005	3005	3005	3005	3005	0
448	20250314	131000	61385005	3005	3005	3005	3005	11
449	20250314	130900	61351950	3005	3000	3005	3000	732
450	20250314	130800	59152835	3000	3000	3000	3000	1
451	20250314	130700	59149835	2990	2990	2990	2990	0
452	20250314	130600	59149835	2990	2990	2990	2990	0
453	20250314	130500	59149835	2990	2990	2990	2990	0
454	20250314	130400	59149835	2990	2990	2990	2990	0
455	20250314	130300	59149835	2990	2990	2990	2990	0
456	20250314	130200	59149835	2990	2990	2990	2990	0
457	20250314	130100	59149835	2990	2990	2990	2990	0
458	20250314	130000	59149835	2990	2990	2990	2990	4
459	20250314	125900	59137875	3000	3000	3000	3000	0
460	20250314	125800	59137875	3000	3000	3000	3000	0
461	20250314	125700	59137875	3000	3000	3000	3000	0
462	20250314	125600	59137875	3000	3000	3000	3000	0
463	20250314	125500	59137875	3000	3000	3000	3000	0
464	20250314	125400	59137875	3000	3000	3000	3000	0
465	20250314	125300	59137875	3000	3000	3000	3000	0
466	20250314	125200	59137875	3000	3000	3000	3000	0
467	20250314	125100	59137875	3000	3000	3000	2975	63
468	20250314	125000	58949475	3000	3000	3000	3000	0
469	20250314	124900	58949475	3000	3000	3000	3000	0
470	20250314	124800	58949475	3000	3000	3000	3000	0
471	20250314	124700	58949475	3000	3000	3000	3000	0
472	20250314	124600	58949475	3000	3000	3000	3000	0
473	20250314	124500	58949475	3000	3000	3000	3000	0
474	20250314	124400	58949475	3000	3000	3000	3000	0
475	20250314	124300	58949475	3000	3000	3000	3000	0
476	20250314	124200	58949475	3000	3000	3000	3000	0
477	20250314	124100	58949475	3000	3000	3000	3000	0
478	20250314	124000	58949475	3000	3000	3000	3000	1
479	20250314	123900	58946475	2980	3000	3000	2980	40
480	20250314	123800	58826740	3000	3000	3000	3000	17
481	20250314	123700	58775740	3000	3000	3000	3000	0
482	20250314	123600	58775740	3000	3000	3000	3000	0
483	20250314	123500	58775740	3000	3000	3000	3000	0
484	20250314	123400	58775740	3000	3000	3000	3000	1
485	20250314	123300	58772740	2995	2995	2995	2995	11
486	20250314	123200	58739795	3000	3000	3000	3000	0
487	20250314	123100	58739795	3000	3000	3000	3000	0
488	20250314	123000	58739795	3000	3000	3000	3000	0
489	20250314	122900	58739795	3000	3000	3000	3000	0
490	20250314	122800	58739795	3000	3000	3000	3000	0
491	20250314	122700	58739795	3000	3000	3000	3000	0
492	20250314	122600	58739795	3000	3000	3000	3000	0
493	20250314	122500	58739795	3000	3000	3000	3000	0
494	20250314	122400	58739795	3000	3000	3000	3000	0
495	20250314	122300	58739795	3000	3000	3000	2990	7
496	20250314	122200	58718805	3000	2990	3000	2990	7
497	20250314	122100	58697865	3005	3005	3005	3005	0
498	20250314	122000	58697865	3005	3005	3005	3005	0
499	20250314	121900	58697865	3005	3005	3005	3005	0
500	20250314	121800	58697865	3005	3005	3005	3005	0
501	20250314	121700	58697865	3005	3005	3005	3005	0
502	20250314	121600	58697865	3005	3005	3005	3005	0
503	20250314	121500	58697865	3005	3005	3005	3005	0
504	20250314	121400	58697865	3005	3005	3005	3005	0
505	20250314	121300	58697865	3005	3005	3005	3005	0
506	20250314	121200	58697865	3005	3005	3005	3005	0
507	20250314	121100	58697865	3005	3005	3005	3005	0
508	20250314	121000	58697865	3005	3005	3005	3005	0
509	20250314	120900	58697865	3005	3005	3005	3005	0
510	20250314	120800	58697865	3005	3005	3005	3005	0
511	20250314	120700	58697865	3005	3005	3005	3005	0
512	20250314	120600	58697865	3005	3005	3005	3005	0
513	20250314	120500	58697865	3005	3005	3005	3005	0
514	20250314	120400	58697865	3005	3005	3005	3005	0
515	20250314	120300	58697865	3005	3005	3005	3005	0
516	20250314	120200	58697865	3005	3005	3005	3005	0
517	20250314	120100	58697865	3005	3005	3005	3005	0
518	20250314	120000	58697865	3005	3005	3005	3005	0
519	20250314	115900	58697865	3005	3005	3005	3005	0
520	20250314	115800	58697865	3005	3005	3005	3005	0
521	20250314	115700	58697865	3005	3005	3005	2975	15
522	20250314	115600	58652945	3005	3005	3005	3005	0
523	20250314	115500	58652945	3005	3005	3005	3005	0
524	20250314	115400	58652945	3005	3005	3005	3005	0
525	20250314	115300	58652945	3005	3005	3005	3005	0
526	20250314	115200	58652945	3005	3005	3005	3005	0
527	20250314	115100	58652945	3005	3005	3005	3005	0
528	20250314	115000	58652945	3005	3005	3005	3005	0
529	20250314	114900	58652945	3005	3005	3005	3005	0
530	20250314	114800	58652945	3005	3005	3005	3005	0
531	20250314	114700	58652945	3005	3005	3005	3005	0
532	20250314	114600	58652945	3005	3005	3005	3005	0
533	20250314	114500	58652945	3005	2990	3005	2990	250
534	20250314	114400	57903405	2965	2965	2965	2965	0
535	20250314	114300	57903405	2965	2990	2995	2965	40
536	20250314	114200	57784020	2985	2985	2985	2985	0
537	20250314	114100	57784020	2985	2985	2985	2985	3
538	20250314	114000	57775065	2995	2995	2995	2995	0
539	20250314	113900	57775065	2995	2995	2995	2995	0
540	20250314	113800	57775065	2995	2995	2995	2995	0
541	20250314	113700	57775065	2995	2995	2995	2995	0
542	20250314	113600	57775065	2995	2995	2995	2995	0
543	20250314	113500	57775065	2995	2995	2995	2995	0
544	20250314	113400	57775065	2995	2995	2995	2995	0
545	20250314	113300	57775065	2995	2995	2995	2995	0
546	20250314	113200	57775065	2995	2995	2995	2995	0
547	20250314	113100	57775065	2995	2990	2995	2990	2
548	20250314	113000	57769080	2995	3005	3005	2960	19
549	20250314	112900	57712215	3005	3005	3005	3005	0
550	20250314	112800	57712215	3005	3005	3005	3005	15
551	20250314	112700	57667140	2985	2985	2985	2985	0
552	20250314	112600	57667140	2985	2985	2985	2985	0
553	20250314	112500	57667140	2985	3005	3005	2985	2
554	20250314	112400	57661150	3005	3005	3005	3005	1
555	20250314	112300	57658145	2990	2990	3005	2990	145
556	20250314	112200	57224580	2985	2985	2985	2985	0
557	20250314	112100	57224580	2985	2985	2985	2985	1028
558	20250314	112000	54156000	2985	2985	2985	2985	0
559	20250314	111900	54156000	2985	2985	2985	2985	1
560	20250314	111800	54153015	2975	2975	2975	2975	0
561	20250314	111700	54153015	2975	2975	2975	2975	0
562	20250314	111600	54153015	2975	2975	2975	2975	0
563	20250314	111500	54153015	2975	2975	2975	2975	0
564	20250314	111400	54153015	2975	2975	2975	2975	0
565	20250314	111300	54153015	2975	2975	2975	2975	0
566	20250314	111200	54153015	2975	2975	2975	2975	0
567	20250314	111100	54153015	2975	2975	2975	2955	104
568	20250314	111000	53843665	2980	2980	2980	2980	1
569	20250314	110900	53840685	2985	2965	2985	2950	2509
570	20250314	110800	46386565	2970	2970	2970	2970	0
571	20250314	110700	46386565	2970	2970	2970	2970	0
572	20250314	110600	46386565	2970	2970	2970	2970	0
573	20250314	110500	46386565	2970	2970	2970	2970	0
574	20250314	110400	46386565	2970	2970	2970	2970	0
575	20250314	110300	46386565	2970	2965	2970	2965	423
576	20250314	110200	45132330	2965	2965	2965	2965	0
577	20250314	110100	45132330	2965	2965	2965	2965	0
578	20250314	110000	45132330	2965	2965	2965	2965	0
579	20250314	105900	45132330	2965	2965	2965	2965	1
580	20250314	105800	45129365	2950	2950	2950	2950	1
581	20250314	105700	45126415	2960	2960	2960	2960	0
582	20250314	105600	45126415	2960	2960	2960	2960	208
583	20250314	105500	44510735	2950	2950	2950	2950	0
584	20250314	105400	44510735	2950	2950	2950	2950	0
585	20250314	105300	44510735	2950	2955	2955	2950	4
586	20250314	105200	44498930	2960	2960	2960	2960	1
587	20250314	105100	44495970	2950	2960	2960	2950	3
588	20250314	105000	44487105	2950	2950	2950	2950	4
589	20250314	104900	44475305	2960	2960	2960	2960	1
590	20250314	104800	44472345	2965	2960	2965	2960	4
591	20250314	104700	44460500	2950	2950	2950	2950	0
592	20250314	104600	44460500	2950	2960	2960	2950	8
593	20250314	104500	44436830	2950	2950	2950	2950	0
594	20250314	104400	44436830	2950	2950	2950	2950	0
595	20250314	104300	44436830	2950	2955	2955	2950	3
596	20250314	104200	44427975	2960	2960	2960	2960	11
597	20250314	104100	44395415	2950	2950	2950	2950	0
598	20250314	104000	44395415	2950	2950	2950	2950	0
599	20250314	103900	44395415	2950	2950	2950	2950	57
600	20250314	103800	44227265	2950	2960	2960	2950	5
601	20250314	103700	44212500	2950	2950	2950	2950	0
602	20250314	103600	44212500	2950	2950	2960	2950	15
603	20250314	103500	44168210	2950	2950	2950	2950	0
604	20250314	103400	44168210	2950	2950	2950	2950	29
605	20250314	103300	44082660	2950	2950	2950	2950	0
606	20250314	103200	44082660	2950	2950	2950	2950	0
607	20250314	103100	44082660	2950	2950	2950	2950	0
608	20250314	103000	44082660	2950	2955	2960	2950	268
609	20250314	102900	43289425	2955	2950	2955	2950	83
610	20250314	102800	43044460	2950	2950	2950	2950	5
611	20250314	102700	43029710	2950	2950	2950	2950	12
612	20250314	102600	42994310	2950	2950	2950	2950	182
613	20250314	102500	42457410	2950	2950	2950	2950	51
614	20250314	102400	42306960	2950	2950	2950	2945	72
615	20250314	102300	42094580	2945	2950	2950	2945	120
616	20250314	102200	41740615	2945	2980	2985	2945	6150
617	20250314	102100	23571275	2980	2980	2980	2980	0
618	20250314	102000	23571275	2980	2980	2980	2980	1
619	20250314	101900	23568295	2980	2985	2985	2980	13
620	20250314	101800	23529505	2985	2985	2985	2985	0
621	20250314	101700	23529505	2985	2985	2985	2985	0
622	20250314	101600	23529505	2985	2985	2985	2985	10
623	20250314	101500	23499655	2985	2985	2985	2985	0
624	20250314	101400	23499655	2985	2985	2985	2985	0
625	20250314	101300	23499655	2985	2985	2985	2985	0
626	20250314	101200	23499655	2985	2985	2985	2985	0
627	20250314	101100	23499655	2985	2985	2985	2985	1
628	20250314	101000	23496670	2985	2985	2985	2985	25
629	20250314	100900	23422045	2985	2985	2985	2985	0
630	20250314	100800	23422045	2985	2985	2985	2985	0
631	20250314	100700	23422045	2985	2985	2985	2985	0
632	20250314	100600	23422045	2985	2985	2985	2985	0
633	20250314	100500	23422045	2985	2985	2985	2985	0
634	20250314	100400	23422045	2985	2985	2985	2985	0
635	20250314	100300	23422045	2985	2985	2985	2985	0
636	20250314	100200	23422045	2985	2985	2985	2985	33
637	20250314	100100	23323540	2980	2980	2980	2980	0
638	20250314	100000	23323540	2980	2980	2980	2980	0
639	20250314	095900	23323540	2980	2980	2980	2980	0
640	20250314	095800	23323540	2980	2980	2980	2980	0
641	20250314	095700	23323540	2980	2980	2980	2980	0
642	20250314	095600	23323540	2980	2980	2980	2980	66
643	20250314	095500	23126860	2980	2980	2980	2980	1
644	20250314	095400	23123880	2970	2970	2970	2970	1
645	20250314	095300	23120910	2965	2965	2965	2965	0
646	20250314	095200	23120910	2965	2965	2965	2965	0
647	20250314	095100	23120910	2965	2965	2965	2965	0
648	20250314	095000	23120910	2965	2980	2980	2965	2
649	20250314	094900	23114965	2980	2980	2980	2980	0
650	20250314	094800	23114965	2980	2980	2980	2980	1125
651	20250314	094700	19762465	2980	2980	2980	2960	9
652	20250314	094600	19735695	2980	2980	2980	2980	1
653	20250314	094500	19732715	2980	2980	2980	2980	0
654	20250314	094400	19732715	2980	2980	2980	2980	0
655	20250314	094300	19732715	2980	2980	2980	2960	101
656	20250314	094200	19432250	2980	2980	2980	2980	0
657	20250314	094100	19432250	2980	2975	2980	2975	572
658	20250314	094000	17727785	2975	2975	2975	2975	10
659	20250314	093900	17698035	2975	2975	2975	2975	1
660	20250314	093800	17695060	2960	2975	2975	2960	7
661	20250314	093700	17674265	2960	2960	2960	2960	0
662	20250314	093600	17674265	2960	2960	2960	2960	0
663	20250314	093500	17674265	2960	2975	2975	2960	2
664	20250314	093400	17668330	2980	2980	2980	2980	0
665	20250314	093300	17668330	2980	2980	2980	2980	0
666	20250314	093200	17668330	2980	2960	2980	2950	2766
667	20250314	093100	9490230	2950	2995	2995	2950	700
668	20250314	093000	7415780	3015	3015	3015	3015	6
669	20250314	092900	7397690	3015	3015	3015	3015	0
670	20250314	092800	7397690	3015	3015	3015	3015	0
671	20250314	092700	7397690	3015	3015	3015	3015	0
672	20250314	092600	7397690	3015	3015	3015	3015	1
673	20250314	092500	7394675	3000	3000	3000	3000	0
674	20250314	092400	7394675	3000	3000	3000	3000	0
675	20250314	092300	7394675	3000	3000	3000	3000	10
676	20250314	092200	7364675	3015	3000	3015	3000	50
677	20250314	092100	7214375	2995	2995	2995	2995	0
678	20250314	092000	7214375	2995	2995	2995	2995	0
679	20250314	091900	7214375	2995	2995	2995	2995	5
680	20250314	091800	7199400	2995	2995	2995	2995	0
681	20250314	091700	7199400	2995	2990	2995	2990	900
682	20250314	091600	4506345	2995	2995	2995	2995	0
683	20250314	091500	4506345	2995	2995	2995	2995	2
684	20250314	091400	4500355	2960	2980	2995	2960	880
685	20250314	091300	1880935	2995	2995	2995	2995	0
686	20250314	091200	1880935	2995	2995	2995	2995	0
687	20250314	091100	1880935	2995	2995	2995	2995	0
688	20250314	091000	1880935	2995	2995	2995	2995	0
689	20250314	090900	1880935	2995	2995	2995	2995	0
690	20250314	090800	1880935	2995	2995	2995	2995	0
691	20250314	090700	1880935	2995	2995	2995	2995	0
692	20250314	090600	1880935	2995	2995	2995	2995	0
693	20250314	090500	1880935	2995	2995	2995	2995	0
694	20250314	090400	1880935	2995	2995	2995	2995	0
695	20250314	090300	1880935	2995	2990	2995	2990	16
696	20250314	090200	1833090	2985	2980	2985	2980	30
697	20250314	090100	1743615	2975	2975	2975	2975	0
698	20250314	090000	1743615	2975	2970	2975	2970	587