KissMeData/250000/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	210000	405056265	9920	9920	9920	9920	338
3	20250314	205900	405056265	9920	9920	9920	9920	0
4	20250314	205800	405056265	9920	9920	9920	9920	0
5	20250314	205700	405056265	9920	9920	9920	9920	0
6	20250314	205600	405056265	9920	9920	9920	9920	0
7	20250314	205500	405056265	9920	9920	9920	9920	0
8	20250314	205400	405056265	9920	9920	9920	9920	0
9	20250314	205300	405056265	9920	9920	9920	9920	0
10	20250314	205200	405056265	9920	9920	9920	9920	0
11	20250314	205100	405056265	9920	9920	9920	9920	0
12	20250314	205000	405056265	9920	9920	9920	9920	0
13	20250314	204900	405056265	9920	9920	9920	9920	0
14	20250314	204800	405056265	9920	9920	9920	9920	0
15	20250314	204700	405056265	9920	9920	9920	9920	0
16	20250314	204600	405056265	9920	9920	9920	9920	0
17	20250314	204500	405056265	9920	9920	9920	9920	0
18	20250314	204400	405056265	9920	9920	9920	9920	0
19	20250314	204300	405056265	9920	9920	9920	9920	0
20	20250314	204200	405056265	9920	9920	9920	9920	0
21	20250314	204100	405056265	9920	9920	9920	9920	0
22	20250314	204000	405056265	9920	9920	9920	9920	0
23	20250314	203900	405056265	9920	9920	9920	9920	0
24	20250314	203800	405056265	9920	9920	9920	9920	0
25	20250314	203700	405056265	9920	9920	9920	9920	0
26	20250314	203600	405056265	9920	9920	9920	9920	0
27	20250314	203500	405056265	9920	9920	9920	9920	0
28	20250314	203400	405056265	9920	9920	9920	9920	0
29	20250314	203300	405056265	9920	9920	9920	9920	0
30	20250314	203200	405056265	9920	9920	9920	9920	0
31	20250314	203100	405056265	9920	9920	9920	9920	0
32	20250314	203000	405056265	9920	9920	9920	9920	338
33	20250314	202900	405056265	9920	9920	9920	9920	0
34	20250314	202800	405056265	9920	9920	9920	9920	0
35	20250314	202700	405056265	9920	9920	9920	9920	0
36	20250314	202600	405056265	9920	9920	9920	9920	0
37	20250314	202500	405056265	9920	9920	9920	9920	0
38	20250314	202400	405056265	9920	9920	9920	9920	0
39	20250314	202300	405056265	9920	9920	9920	9920	0
40	20250314	202200	405056265	9920	9920	9920	9920	0
41	20250314	202100	405056265	9920	9920	9920	9920	0
42	20250314	202000	405056265	9920	9920	9920	9920	0
43	20250314	201900	405056265	9920	9920	9920	9920	0
44	20250314	201800	405056265	9920	9920	9920	9920	0
45	20250314	201700	405056265	9920	9920	9920	9920	0
46	20250314	201600	405056265	9920	9920	9920	9920	0
47	20250314	201500	405056265	9920	9920	9920	9920	0
48	20250314	201400	405056265	9920	9920	9920	9920	0
49	20250314	201300	405056265	9920	9920	9920	9920	0
50	20250314	201200	405056265	9920	9920	9920	9920	0
51	20250314	201100	405056265	9920	9920	9920	9920	0
52	20250314	201000	405056265	9920	9920	9920	9920	0
53	20250314	200900	405056265	9920	9920	9920	9920	0
54	20250314	200800	405056265	9920	9920	9920	9920	0
55	20250314	200700	405056265	9920	9920	9920	9920	0
56	20250314	200600	405056265	9920	9920	9920	9920	0
57	20250314	200500	405056265	9920	9920	9920	9920	0
58	20250314	200400	405056265	9920	9920	9920	9920	0
59	20250314	200300	405056265	9920	9920	9920	9920	0
60	20250314	200200	405056265	9920	9920	9920	9920	0
61	20250314	200100	405056265	9920	9920	9920	9920	0
62	20250314	200000	405056265	9920	9920	9920	9920	338
63	20250314	195900	405056265	9920	9920	9920	9920	0
64	20250314	195800	405056265	9920	9920	9920	9920	0
65	20250314	195700	405056265	9920	9920	9920	9920	0
66	20250314	195600	405056265	9920	9920	9920	9920	0
67	20250314	195500	405056265	9920	9920	9920	9920	0
68	20250314	195400	405056265	9920	9920	9920	9920	0
69	20250314	195300	405056265	9920	9920	9920	9920	0
70	20250314	195200	405056265	9920	9920	9920	9920	0
71	20250314	195100	405056265	9920	9920	9920	9920	0
72	20250314	195000	405056265	9920	9920	9920	9920	0
73	20250314	194900	405056265	9920	9920	9920	9920	0
74	20250314	194800	405056265	9920	9920	9920	9920	0
75	20250314	194700	405056265	9920	9920	9920	9920	0
76	20250314	194600	405056265	9920	9920	9920	9920	0
77	20250314	194500	405056265	9920	9920	9920	9920	0
78	20250314	194400	405056265	9920	9920	9920	9920	0
79	20250314	194300	405056265	9920	9920	9920	9920	0
80	20250314	194200	405056265	9920	9920	9920	9920	0
81	20250314	194100	405056265	9920	9920	9920	9920	0
82	20250314	194000	405056265	9920	9920	9920	9920	0
83	20250314	193900	405056265	9920	9920	9920	9920	0
84	20250314	193800	405056265	9920	9920	9920	9920	0
85	20250314	193700	405056265	9920	9920	9920	9920	0
86	20250314	193600	405056265	9920	9920	9920	9920	0
87	20250314	193500	405056265	9920	9920	9920	9920	0
88	20250314	193400	405056265	9920	9920	9920	9920	0
89	20250314	193300	405056265	9920	9920	9920	9920	0
90	20250314	193200	405056265	9920	9920	9920	9920	0
91	20250314	193100	405056265	9920	9920	9920	9920	0
92	20250314	193000	405056265	9920	9920	9920	9920	338
93	20250314	192900	405056265	9920	9920	9920	9920	0
94	20250314	192800	405056265	9920	9920	9920	9920	0
95	20250314	192700	405056265	9920	9920	9920	9920	0
96	20250314	192600	405056265	9920	9920	9920	9920	0
97	20250314	192500	405056265	9920	9920	9920	9920	0
98	20250314	192400	405056265	9920	9920	9920	9920	0
99	20250314	192300	405056265	9920	9920	9920	9920	0
100	20250314	192200	405056265	9920	9920	9920	9920	0
101	20250314	192100	405056265	9920	9920	9920	9920	0
102	20250314	192000	405056265	9920	9920	9920	9920	0
103	20250314	191900	405056265	9920	9920	9920	9920	0
104	20250314	191800	405056265	9920	9920	9920	9920	0
105	20250314	191700	405056265	9920	9920	9920	9920	0
106	20250314	191600	405056265	9920	9920	9920	9920	0
107	20250314	191500	405056265	9920	9920	9920	9920	0
108	20250314	191400	405056265	9920	9920	9920	9920	0
109	20250314	191300	405056265	9920	9920	9920	9920	0
110	20250314	191200	405056265	9920	9920	9920	9920	0
111	20250314	191100	405056265	9920	9920	9920	9920	0
112	20250314	191000	405056265	9920	9920	9920	9920	0
113	20250314	190900	405056265	9920	9920	9920	9920	0
114	20250314	190800	405056265	9920	9920	9920	9920	0
115	20250314	190700	405056265	9920	9920	9920	9920	0
116	20250314	190600	405056265	9920	9920	9920	9920	0
117	20250314	190500	405056265	9920	9920	9920	9920	0
118	20250314	190400	405056265	9920	9920	9920	9920	0
119	20250314	190300	405056265	9920	9920	9920	9920	0
120	20250314	190200	405056265	9920	9920	9920	9920	0
121	20250314	190100	405056265	9920	9920	9920	9920	0
122	20250314	190000	405056265	9920	9920	9920	9920	338
123	20250314	185900	405056265	9920	9920	9920	9920	0
124	20250314	185800	405056265	9920	9920	9920	9920	0
125	20250314	185700	405056265	9920	9920	9920	9920	0
126	20250314	185600	405056265	9920	9920	9920	9920	0
127	20250314	185500	405056265	9920	9920	9920	9920	0
128	20250314	185400	405056265	9920	9920	9920	9920	0
129	20250314	185300	405056265	9920	9920	9920	9920	0
130	20250314	185200	405056265	9920	9920	9920	9920	0
131	20250314	185100	405056265	9920	9920	9920	9920	0
132	20250314	185000	405056265	9920	9920	9920	9920	0
133	20250314	184900	405056265	9920	9920	9920	9920	0
134	20250314	184800	405056265	9920	9920	9920	9920	0
135	20250314	184700	405056265	9920	9920	9920	9920	0
136	20250314	184600	405056265	9920	9920	9920	9920	0
137	20250314	184500	405056265	9920	9920	9920	9920	0
138	20250314	184400	405056265	9920	9920	9920	9920	0
139	20250314	184300	405056265	9920	9920	9920	9920	0
140	20250314	184200	405056265	9920	9920	9920	9920	0
141	20250314	184100	405056265	9920	9920	9920	9920	0
142	20250314	184000	405056265	9920	9920	9920	9920	0
143	20250314	183900	405056265	9920	9920	9920	9920	0
144	20250314	183800	405056265	9920	9920	9920	9920	0
145	20250314	183700	405056265	9920	9920	9920	9920	0
146	20250314	183600	405056265	9920	9920	9920	9920	0
147	20250314	183500	405056265	9920	9920	9920	9920	0
148	20250314	183400	405056265	9920	9920	9920	9920	0
149	20250314	183300	405056265	9920	9920	9920	9920	0
150	20250314	183200	405056265	9920	9920	9920	9920	0
151	20250314	183100	405056265	9920	9920	9920	9920	0
152	20250314	183000	405056265	9920	9920	9920	9920	338
153	20250314	182900	405056265	9920	9920	9920	9920	0
154	20250314	182800	405056265	9920	9920	9920	9920	0
155	20250314	182700	405056265	9920	9920	9920	9920	0
156	20250314	182600	405056265	9920	9920	9920	9920	0
157	20250314	182500	405056265	9920	9920	9920	9920	0
158	20250314	182400	405056265	9920	9920	9920	9920	0
159	20250314	182300	405056265	9920	9920	9920	9920	0
160	20250314	182200	405056265	9920	9920	9920	9920	0
161	20250314	182100	405056265	9920	9920	9920	9920	0
162	20250314	182000	405056265	9920	9920	9920	9920	0
163	20250314	181900	405056265	9920	9920	9920	9920	0
164	20250314	181800	405056265	9920	9920	9920	9920	0
165	20250314	181700	405056265	9920	9920	9920	9920	0
166	20250314	181600	405056265	9920	9920	9920	9920	0
167	20250314	181500	405056265	9920	9920	9920	9920	0
168	20250314	181400	405056265	9920	9920	9920	9920	0
169	20250314	181300	405056265	9920	9920	9920	9920	0
170	20250314	181200	405056265	9920	9920	9920	9920	0
171	20250314	181100	405056265	9920	9920	9920	9920	0
172	20250314	181000	405056265	9920	9920	9920	9920	0
173	20250314	180900	405056265	9920	9920	9920	9920	0
174	20250314	180800	405056265	9920	9920	9920	9920	0
175	20250314	180700	405056265	9920	9920	9920	9920	0
176	20250314	180600	405056265	9920	9920	9920	9920	0
177	20250314	180500	405056265	9920	9920	9920	9920	0
178	20250314	180400	405056265	9920	9920	9920	9920	0
179	20250314	180300	405056265	9920	9920	9920	9920	0
180	20250314	180200	405056265	9920	9920	9920	9920	0
181	20250314	180100	405056265	9920	9920	9920	9920	0
182	20250314	180000	405056265	9920	9920	9920	9920	338
183	20250314	175900	405056265	9920	9920	9920	9920	0
184	20250314	175800	405056265	9920	9920	9920	9920	0
185	20250314	175700	405056265	9920	9920	9920	9920	0
186	20250314	175600	405056265	9920	9920	9920	9920	0
187	20250314	175500	405056265	9920	9920	9920	9920	0
188	20250314	175400	405056265	9920	9920	9920	9920	0
189	20250314	175300	405056265	9920	9920	9920	9920	0
190	20250314	175200	405056265	9920	9920	9920	9920	0
191	20250314	175100	405056265	9920	9920	9920	9920	0
192	20250314	175000	405056265	9920	9920	9920	9920	0
193	20250314	174900	405056265	9920	9920	9920	9920	0
194	20250314	174800	405056265	9920	9920	9920	9920	0
195	20250314	174700	405056265	9920	9920	9920	9920	0
196	20250314	174600	405056265	9920	9920	9920	9920	0
197	20250314	174500	405056265	9920	9920	9920	9920	0
198	20250314	174400	405056265	9920	9920	9920	9920	0
199	20250314	174300	405056265	9920	9920	9920	9920	0
200	20250314	174200	405056265	9920	9920	9920	9920	0
201	20250314	174100	405056265	9920	9920	9920	9920	0
202	20250314	174000	405056265	9920	9920	9920	9920	0
203	20250314	173900	405056265	9920	9920	9920	9920	0
204	20250314	173800	405056265	9920	9920	9920	9920	0
205	20250314	173700	405056265	9920	9920	9920	9920	0
206	20250314	173600	405056265	9920	9920	9920	9920	0
207	20250314	173500	405056265	9920	9920	9920	9920	0
208	20250314	173400	405056265	9920	9920	9920	9920	0
209	20250314	173300	405056265	9920	9920	9920	9920	0
210	20250314	173200	405056265	9920	9920	9920	9920	0
211	20250314	173100	405056265	9920	9920	9920	9920	0
212	20250314	173000	405056265	9920	9920	9920	9920	338
213	20250314	172900	405056265	9920	9920	9920	9920	0
214	20250314	172800	405056265	9920	9920	9920	9920	0
215	20250314	172700	405056265	9920	9920	9920	9920	0
216	20250314	172600	405056265	9920	9920	9920	9920	0
217	20250314	172500	405056265	9920	9920	9920	9920	0
218	20250314	172400	405056265	9920	9920	9920	9920	0
219	20250314	172300	405056265	9920	9920	9920	9920	0
220	20250314	172200	405056265	9920	9920	9920	9920	0
221	20250314	172100	405056265	9920	9920	9920	9920	0
222	20250314	172000	405056265	9920	9920	9920	9920	0
223	20250314	171900	405056265	9920	9920	9920	9920	0
224	20250314	171800	405056265	9920	9920	9920	9920	0
225	20250314	171700	405056265	9920	9920	9920	9920	0
226	20250314	171600	405056265	9920	9920	9920	9920	0
227	20250314	171500	405056265	9920	9920	9920	9920	0
228	20250314	171400	405056265	9920	9920	9920	9920	0
229	20250314	171300	405056265	9920	9920	9920	9920	0
230	20250314	171200	405056265	9920	9920	9920	9920	0
231	20250314	171100	405056265	9920	9920	9920	9920	0
232	20250314	171000	405056265	9920	9920	9920	9920	0
233	20250314	170900	405056265	9920	9920	9920	9920	0
234	20250314	170800	405056265	9920	9920	9920	9920	0
235	20250314	170700	405056265	9920	9920	9920	9920	0
236	20250314	170600	405056265	9920	9920	9920	9920	0
237	20250314	170500	405056265	9920	9920	9920	9920	0
238	20250314	170400	405056265	9920	9920	9920	9920	0
239	20250314	170300	405056265	9920	9920	9920	9920	0
240	20250314	170200	405056265	9920	9920	9920	9920	0
241	20250314	170100	405056265	9920	9920	9920	9920	0
242	20250314	170000	405056265	9920	9920	9920	9920	338
243	20250314	165900	405056265	9920	9920	9920	9920	0
244	20250314	165800	405056265	9920	9920	9920	9920	0
245	20250314	165700	405056265	9920	9920	9920	9920	0
246	20250314	165600	405056265	9920	9920	9920	9920	0
247	20250314	165500	405056265	9920	9920	9920	9920	0
248	20250314	165400	405056265	9920	9920	9920	9920	0
249	20250314	165300	405056265	9920	9920	9920	9920	0
250	20250314	165200	405056265	9920	9920	9920	9920	0
251	20250314	165100	405056265	9920	9920	9920	9920	0
252	20250314	165000	405056265	9920	9920	9920	9920	0
253	20250314	164900	405056265	9920	9920	9920	9920	0
254	20250314	164800	405056265	9920	9920	9920	9920	0
255	20250314	164700	405056265	9920	9920	9920	9920	0
256	20250314	164600	405056265	9920	9920	9920	9920	0
257	20250314	164500	405056265	9920	9920	9920	9920	0
258	20250314	164400	405056265	9920	9920	9920	9920	0
259	20250314	164300	405056265	9920	9920	9920	9920	0
260	20250314	164200	405056265	9920	9920	9920	9920	0
261	20250314	164100	405056265	9920	9920	9920	9920	0
262	20250314	164000	405056265	9920	9920	9920	9920	0
263	20250314	163900	405056265	9920	9920	9920	9920	0
264	20250314	163800	405056265	9920	9920	9920	9920	0
265	20250314	163700	405056265	9920	9920	9920	9920	0
266	20250314	163600	405056265	9920	9920	9920	9920	0
267	20250314	163500	405056265	9920	9920	9920	9920	0
268	20250314	163400	405056265	9920	9920	9920	9920	0
269	20250314	163300	405056265	9920	9920	9920	9920	0
270	20250314	163200	405056265	9920	9920	9920	9920	0
271	20250314	163100	405056265	9920	9920	9920	9920	0
272	20250314	163000	405056265	9920	9920	9920	9920	338
273	20250314	162900	405056265	9920	9920	9920	9920	0
274	20250314	162800	405056265	9920	9920	9920	9920	0
275	20250314	162700	405056265	9920	9920	9920	9920	0
276	20250314	162600	405056265	9920	9920	9920	9920	0
277	20250314	162500	405056265	9920	9920	9920	9920	0
278	20250314	162400	405056265	9920	9920	9920	9920	0
279	20250314	162300	405056265	9920	9920	9920	9920	0
280	20250314	162200	405056265	9920	9920	9920	9920	0
281	20250314	162100	405056265	9920	9920	9920	9920	0
282	20250314	162000	405056265	9920	9920	9920	9920	0
283	20250314	161900	405056265	9920	9920	9920	9920	0
284	20250314	161800	405056265	9920	9920	9920	9920	0
285	20250314	161700	405056265	9920	9920	9920	9920	0
286	20250314	161600	405056265	9920	9920	9920	9920	0
287	20250314	161500	405056265	9920	9920	9920	9920	0
288	20250314	161400	405056265	9920	9920	9920	9920	0
289	20250314	161300	405056265	9920	9920	9920	9920	0
290	20250314	161200	405056265	9920	9920	9920	9920	0
291	20250314	161100	405056265	9920	9920	9920	9920	0
292	20250314	161000	405056265	9920	9920	9920	9920	0
293	20250314	160900	405056265	9920	9920	9920	9920	0
294	20250314	160800	405056265	9920	9920	9920	9920	0
295	20250314	160700	405056265	9920	9920	9920	9920	0
296	20250314	160600	405056265	9920	9920	9920	9920	0
297	20250314	160500	405056265	9920	9920	9920	9920	0
298	20250314	160400	405056265	9920	9920	9920	9920	0
299	20250314	160300	405056265	9920	9920	9920	9920	0
300	20250314	160200	405056265	9920	9920	9920	9920	0
301	20250314	160100	405056265	9920	9920	9920	9920	0
302	20250314	160000	405056265	9920	9920	9920	9920	338
303	20250314	155900	405056265	9920	9920	9920	9920	0
304	20250314	155800	405056265	9920	9920	9920	9920	0
305	20250314	155700	405056265	9920	9920	9920	9920	0
306	20250314	155600	405056265	9920	9920	9920	9920	0
307	20250314	155500	405056265	9920	9920	9920	9920	0
308	20250314	155400	405056265	9920	9920	9920	9920	0
309	20250314	155300	405056265	9920	9920	9920	9920	0
310	20250314	155200	405056265	9920	9920	9920	9920	0
311	20250314	155100	405056265	9920	9920	9920	9920	0
312	20250314	155000	405056265	9920	9920	9920	9920	0
313	20250314	154900	405056265	9920	9920	9920	9920	0
314	20250314	154800	405056265	9920	9920	9920	9920	0
315	20250314	154700	405056265	9920	9920	9920	9920	0
316	20250314	154600	405056265	9920	9920	9920	9920	0
317	20250314	154500	405056265	9920	9920	9920	9920	0
318	20250314	154400	405056265	9920	9920	9920	9920	0
319	20250314	154300	405056265	9920	9920	9920	9920	0
320	20250314	154200	405056265	9920	9920	9920	9920	0
321	20250314	154100	405056265	9920	9920	9920	9920	0
322	20250314	154000	405056265	9920	9920	9920	9920	0
323	20250314	153900	405056265	9920	9920	9920	9920	0
324	20250314	153800	405056265	9920	9920	9920	9920	0
325	20250314	153700	405056265	9920	9920	9920	9920	0
326	20250314	153600	405056265	9920	9920	9920	9920	0
327	20250314	153500	405056265	9920	9920	9920	9920	0
328	20250314	153400	405056265	9920	9920	9920	9920	0
329	20250314	153300	405056265	9920	9920	9920	9920	0
330	20250314	153200	405056265	9920	9920	9920	9920	0
331	20250314	153100	405056265	9920	9920	9920	9920	0
332	20250314	153000	405056265	9920	9920	9920	9920	676
333	20250314	152900	401703305	9920	9920	9920	9920	0
334	20250314	152800	401703305	9920	9920	9920	9920	0
335	20250314	152700	401703305	9920	9920	9920	9920	0
336	20250314	152600	401703305	9920	9920	9920	9920	0
337	20250314	152500	401703305	9920	9920	9920	9920	0
338	20250314	152400	401703305	9920	9920	9920	9920	0
339	20250314	152300	401703305	9920	9920	9920	9920	0
340	20250314	152200	401703305	9920	9920	9920	9920	0
341	20250314	152100	401703305	9920	9920	9920	9920	0
342	20250314	152000	401703305	9920	9920	9920	9920	0
343	20250314	151900	401703305	9920	9920	9920	9920	0
344	20250314	151800	401703305	9920	9900	9920	9875	681
345	20250314	151700	394973780	9920	9920	9920	9920	0
346	20250314	151600	394973780	9920	9920	9920	9920	10
347	20250314	151500	394874580	9920	9900	9920	9900	93
348	20250314	151400	393953760	9920	9920	9920	9910	75
349	20250314	151300	393209990	9920	9920	9920	9920	10
350	20250314	151200	393110790	9920	9920	9920	9920	37
351	20250314	151100	392743750	9920	9920	9920	9920	0
352	20250314	151000	392743750	9920	9920	9920	9920	20
353	20250314	150900	392545350	9920	9920	9920	9920	100
354	20250314	150800	391553350	9920	9920	9920	9920	0
355	20250314	150700	391553350	9920	9920	9920	9920	0
356	20250314	150600	391553350	9920	9900	9920	9900	50
357	20250314	150500	391058330	9920	9920	9920	9920	1
358	20250314	150400	391048410	9890	9890	9890	9890	8
359	20250314	150300	390969290	9920	9890	9920	9890	597
360	20250314	150200	385064910	9880	9890	9890	9880	24
361	20250314	150100	384827690	9900	9900	9900	9900	9
362	20250314	150000	384738590	9910	9910	9910	9910	1
363	20250314	145900	384728680	9870	9920	9920	9870	226
364	20250314	145800	382496450	9890	9890	9890	9890	34
365	20250314	145700	382160190	9930	9930	9930	9930	0
366	20250314	145600	382160190	9930	9930	9930	9930	0
367	20250314	145500	382160190	9930	9930	9930	9930	0
368	20250314	145400	382160190	9930	9930	9930	9930	0
369	20250314	145300	382160190	9930	9890	9930	9890	5
370	20250314	145200	382110700	9930	9930	9930	9930	0
371	20250314	145100	382110700	9930	9930	9930	9930	17
372	20250314	145000	381941890	9930	9930	9930	9930	0
373	20250314	144900	381941890	9930	9930	9930	9930	33
374	20250314	144800	381614200	9930	9930	9930	9930	0
375	20250314	144700	381614200	9930	9930	9930	9930	0
376	20250314	144600	381614200	9930	9930	9930	9930	0
377	20250314	144500	381614200	9930	9930	9930	9930	0
378	20250314	144400	381614200	9930	9930	9930	9930	1
379	20250314	144300	381604270	9880	9880	9880	9880	0
380	20250314	144200	381604270	9880	9880	9880	9880	145
381	20250314	144100	380171670	9930	9930	9930	9930	0
382	20250314	144000	380171670	9930	9930	9930	9930	0
383	20250314	143900	380171670	9930	9910	9930	9880	565
384	20250314	143800	374585430	9910	9910	9910	9910	1
385	20250314	143700	374575520	9910	9910	9910	9910	0
386	20250314	143600	374575520	9910	9910	9930	9910	26
387	20250314	143500	374317840	9910	9910	9910	9910	10
388	20250314	143400	374218740	9910	9910	9910	9910	0
389	20250314	143300	374218740	9910	9910	9910	9910	68
390	20250314	143200	373544860	9930	9930	9930	9930	0
391	20250314	143100	373544860	9930	9930	9930	9930	0
392	20250314	143000	373544860	9930	9930	9930	9930	0
393	20250314	142900	373544860	9930	9920	9930	9910	591
394	20250314	142800	367687460	9930	9930	9930	9930	0
395	20250314	142700	367687460	9930	9930	9930	9930	0
396	20250314	142600	367687460	9930	9930	9930	9930	0
397	20250314	142500	367687460	9930	9930	9930	9930	0
398	20250314	142400	367687460	9930	9930	9930	9930	0
399	20250314	142300	367687460	9930	9930	9930	9930	0
400	20250314	142200	367687460	9930	9930	9930	9930	0
401	20250314	142100	367687460	9930	9930	9930	9920	78
402	20250314	142000	366913280	9940	9940	9940	9940	0
403	20250314	141900	366913280	9940	9940	9940	9940	0
404	20250314	141800	366913280	9940	9940	9940	9940	1
405	20250314	141700	366903340	9940	9940	9940	9940	2
406	20250314	141600	366883460	9940	9930	9940	9930	6
407	20250314	141500	366823860	9940	9940	9940	9940	0
408	20250314	141400	366823860	9940	9940	9940	9940	64
409	20250314	141300	366187700	9940	9940	9940	9940	0
410	20250314	141200	366187700	9940	9940	9940	9940	0
411	20250314	141100	366187700	9940	9940	9940	9940	1
412	20250314	141000	366177760	9910	9910	9910	9910	4
413	20250314	140900	366138120	9940	9940	9940	9940	0
414	20250314	140800	366138120	9940	9940	9940	9940	1
415	20250314	140700	366128180	9940	9930	9940	9930	74
416	20250314	140600	365393350	9940	9940	9940	9940	1
417	20250314	140500	365383410	9940	9940	9940	9940	0
418	20250314	140400	365383410	9940	9940	9940	9940	0
419	20250314	140300	365383410	9940	9940	9940	9940	0
420	20250314	140200	365383410	9940	9940	9940	9940	0
421	20250314	140100	365383410	9940	9940	9940	9940	2
422	20250314	140000	365363530	9940	9940	9940	9940	1
423	20250314	135900	365353590	9940	9940	9940	9940	0
424	20250314	135800	365353590	9940	9940	9940	9940	5
425	20250314	135700	365303890	9940	9940	9940	9940	0
426	20250314	135600	365303890	9940	9940	9940	9940	0
427	20250314	135500	365303890	9940	9940	9940	9940	1
428	20250314	135400	365293950	9940	9940	9940	9940	0
429	20250314	135300	365293950	9940	9940	9940	9940	0
430	20250314	135200	365293950	9940	9940	9940	9940	1
431	20250314	135100	365284010	9910	9930	9930	9910	130
432	20250314	135000	363995670	9950	9940	9950	9940	49
433	20250314	134900	363508210	9930	9930	9930	9930	0
434	20250314	134800	363508210	9930	9930	9930	9930	0
435	20250314	134700	363508210	9930	9930	9940	9930	278
436	20250314	134600	360747045	9930	9930	9930	9930	0
437	20250314	134500	360747045	9930	9930	9930	9930	0
438	20250314	134400	360747045	9930	9930	9930	9930	0
439	20250314	134300	360747045	9930	9930	9930	9930	0
440	20250314	134200	360747045	9930	9930	9930	9930	0
441	20250314	134100	360747045	9930	9930	9930	9930	0
442	20250314	134000	360747045	9930	9930	9930	9930	0
443	20250314	133900	360747045	9930	9930	9930	9930	0
444	20250314	133800	360747045	9930	9930	9930	9930	0
445	20250314	133700	360747045	9930	9930	9930	9930	0
446	20250314	133600	360747045	9930	9930	9930	9930	1
447	20250314	133500	360737115	9910	9910	9910	9910	0
448	20250314	133400	360737115	9910	9910	9910	9910	0
449	20250314	133300	360737115	9910	9920	9930	9910	10
450	20250314	133200	360637945	9930	9930	9930	9930	0
451	20250314	133100	360637945	9930	9900	9930	9900	121
452	20250314	133000	359440015	9930	9930	9930	9930	1
453	20250314	132900	359430085	9930	9930	9930	9930	0
454	20250314	132800	359430085	9930	9910	9930	9900	591
455	20250314	132700	353575785	9920	9920	9920	9920	0
456	20250314	132600	353575785	9920	9940	9940	9920	211
457	20250314	132500	351482645	9940	9940	9940	9940	0
458	20250314	132400	351482645	9940	9940	9940	9940	0
459	20250314	132300	351482645	9940	9940	9940	9940	0
460	20250314	132200	351482645	9940	9940	9940	9940	0
461	20250314	132100	351482645	9940	9940	9940	9940	0
462	20250314	132000	351482645	9940	9940	9940	9940	0
463	20250314	131900	351482645	9940	9940	9940	9940	0
464	20250314	131800	351482645	9940	9940	9940	9940	40
465	20250314	131700	351085045	9940	9940	9940	9940	2
466	20250314	131600	351065165	9940	9930	9940	9930	12
467	20250314	131500	350945985	9950	9950	9950	9950	0
468	20250314	131400	350945985	9950	9950	9950	9950	0
469	20250314	131300	350945985	9950	9950	9950	9950	0
470	20250314	131200	350945985	9950	9950	9950	9950	0
471	20250314	131100	350945985	9950	9950	9950	9950	0
472	20250314	131000	350945985	9950	9950	9950	9950	13
473	20250314	130900	350816635	9950	9950	9950	9950	0
474	20250314	130800	350816635	9950	9950	9950	9920	35
475	20250314	130700	350469375	9930	9930	9930	9930	51
476	20250314	130600	349962945	9960	9960	9960	9960	0
477	20250314	130500	349962945	9960	9960	9960	9960	0
478	20250314	130400	349962945	9960	9960	9960	9960	0
479	20250314	130300	349962945	9960	9960	9960	9960	0
480	20250314	130200	349962945	9960	9960	9960	9960	1
481	20250314	130100	349952985	9960	9960	9960	9960	0
482	20250314	130000	349952985	9960	9960	9960	9960	0
483	20250314	125900	349952985	9960	9960	9960	9960	5
484	20250314	125800	349903185	9960	9960	9960	9960	0
485	20250314	125700	349903185	9960	9960	9960	9960	0
486	20250314	125600	349903185	9960	9960	9960	9960	0
487	20250314	125500	349903185	9960	9960	9960	9960	0
488	20250314	125400	349903185	9960	9940	9960	9940	26
489	20250314	125300	349644725	9960	9960	9960	9960	0
490	20250314	125200	349644725	9960	9960	9960	9960	0
491	20250314	125100	349644725	9960	9960	9960	9960	100
492	20250314	125000	348648725	9960	9930	9960	9930	5
493	20250314	124900	348599045	9960	9960	9970	9930	813
494	20250314	124800	340524535	9970	9970	9970	9970	1
495	20250314	124700	340514565	9960	9960	9960	9960	23
496	20250314	124600	340285485	9965	9965	9965	9965	0
497	20250314	124500	340285485	9965	9965	9965	9965	0
498	20250314	124400	340285485	9965	9965	9965	9965	0
499	20250314	124300	340285485	9965	9965	9965	9965	3
500	20250314	124200	340255590	9970	9970	9970	9970	0
501	20250314	124100	340255590	9970	9970	9970	9970	1
502	20250314	124000	340245620	9970	9950	9970	9940	1306
503	20250314	123900	327263340	9970	9960	9970	9950	323
504	20250314	123800	324048680	9970	9970	9970	9970	0
505	20250314	123700	324048680	9970	9970	9970	9970	10
506	20250314	123600	323948980	9970	9970	9970	9970	30
507	20250314	123500	323649880	9980	9980	9980	9980	10
508	20250314	123400	323550080	9950	9960	9980	9950	115
509	20250314	123300	322405300	9980	9980	9980	9980	0
510	20250314	123200	322405300	9980	9980	9980	9980	130
511	20250314	123100	321107900	9980	9980	9980	9980	30
512	20250314	123000	320808500	9980	9980	9980	9980	0
513	20250314	122900	320808500	9980	9980	9980	9980	0
514	20250314	122800	320808500	9980	9980	9980	9980	0
515	20250314	122700	320808500	9980	9980	9980	9980	0
516	20250314	122600	320808500	9980	9980	9980	9980	0
517	20250314	122500	320808500	9980	9980	9980	9980	13
518	20250314	122400	320678760	9980	9980	9980	9980	0
519	20250314	122300	320678760	9980	9980	9980	9980	0
520	20250314	122200	320678760	9980	9960	9980	9960	2
521	20250314	122100	320658820	9980	9950	9980	9950	116
522	20250314	122000	319504590	9980	9980	9980	9980	0
523	20250314	121900	319504590	9980	9980	9980	9980	0
524	20250314	121800	319504590	9980	9970	9980	9970	10
525	20250314	121700	319404880	9970	9970	9970	9950	339
526	20250314	121600	316030370	9980	9980	9980	9980	1
527	20250314	121500	316020390	9980	9980	9980	9980	0
528	20250314	121400	316020390	9980	9980	9980	9980	0
529	20250314	121300	316020390	9980	9980	9980	9980	0
530	20250314	121200	316020390	9980	9980	9980	9980	1
531	20250314	121100	316010410	9980	9980	9980	9980	0
532	20250314	121000	316010410	9980	9970	9980	9970	5
533	20250314	120900	315960550	9980	9980	9980	9980	0
534	20250314	120800	315960550	9980	9980	9980	9980	0
535	20250314	120700	315960550	9980	9980	9980	9980	0
536	20250314	120600	315960550	9980	9980	9980	9980	0
537	20250314	120500	315960550	9980	9980	9980	9980	0
538	20250314	120400	315960550	9980	9970	9980	9970	15
539	20250314	120300	315810990	9970	9970	9970	9970	0
540	20250314	120200	315810990	9970	9970	9970	9970	15
541	20250314	120100	315661440	9980	9980	9980	9980	0
542	20250314	120000	315661440	9980	9970	9980	9970	2
543	20250314	115900	315641490	9980	9980	9980	9980	0
544	20250314	115800	315641490	9980	9980	9980	9980	1
545	20250314	115700	315631510	9980	9980	9980	9980	0
546	20250314	115600	315631510	9980	9980	9980	9980	0
547	20250314	115500	315631510	9980	9960	9980	9960	2
548	20250314	115400	315611570	9980	9980	9980	9980	0
549	20250314	115300	315611570	9980	9980	9980	9980	0
550	20250314	115200	315611570	9980	9980	9980	9980	0
551	20250314	115100	315611570	9980	9980	9980	9980	1
552	20250314	115000	315601590	9980	9980	9980	9980	0
553	20250314	114900	315601590	9980	9980	9980	9980	0
554	20250314	114800	315601590	9980	9960	9980	9950	307
555	20250314	114700	312546330	9980	9980	9980	9950	122
556	20250314	114600	311332040	9970	9970	9970	9970	0
557	20250314	114500	311332040	9970	9970	9970	9970	3
558	20250314	114400	311302130	9980	9980	9980	9980	25
559	20250314	114300	311052630	9960	9960	9980	9960	109
560	20250314	114200	309966970	9980	9980	9980	9960	156
561	20250314	114100	308412220	9980	9960	9980	9960	347
562	20250314	114000	304956080	9980	9980	9980	9980	8
563	20250314	113900	304876240	9980	9980	9980	9980	10
564	20250314	113800	304776440	9980	9980	9980	9980	2
565	20250314	113700	304756480	9970	9970	9970	9970	0
566	20250314	113600	304756480	9970	9970	9970	9970	0
567	20250314	113500	304756480	9970	9970	9970	9970	0
568	20250314	113400	304756480	9970	9970	9970	9970	0
569	20250314	113300	304756480	9970	9970	9970	9970	10
570	20250314	113200	304656780	9970	9970	9970	9970	100
571	20250314	113100	303659780	9970	9970	9970	9970	200
572	20250314	113000	301665780	9970	9970	9970	9970	20
573	20250314	112900	301466380	9970	9970	9970	9970	10
574	20250314	112800	301366680	9970	9970	9970	9970	0
575	20250314	112700	301366680	9970	9970	9970	9970	601
576	20250314	112600	295374710	9970	9970	9970	9970	165
577	20250314	112500	293729660	9970	9970	9970	9970	10
578	20250314	112400	293629960	9970	9970	9970	9970	0
579	20250314	112300	293629960	9970	9970	9970	9970	0
580	20250314	112200	293629960	9970	9960	9970	9960	50
581	20250314	112100	293131950	9960	9950	9960	9930	201
582	20250314	112000	291135690	9970	9970	9970	9970	0
583	20250314	111900	291135690	9970	9970	9970	9970	0
584	20250314	111800	291135690	9970	9970	9970	9970	0
585	20250314	111700	291135690	9970	9970	9970	9970	10
586	20250314	111600	291035990	9970	9960	9970	9960	33
587	20250314	111500	290707000	9940	9960	9960	9940	2020
588	20250314	111400	270606290	9960	9950	9960	9930	640
589	20250314	111300	264246260	9960	9960	9960	9960	2
590	20250314	111200	264226340	9950	9960	9960	9950	23
591	20250314	111100	263997470	9970	9960	9970	9950	101
592	20250314	111000	262992210	9970	9970	9970	9970	10
593	20250314	110900	262892510	9970	9970	9970	9970	0
594	20250314	110800	262892510	9970	9960	9970	9960	129
595	20250314	110700	261607660	9960	9960	9960	9960	12
596	20250314	110600	261488140	9970	9960	9970	9950	5
597	20250314	110500	261438350	9970	9970	9970	9970	0
598	20250314	110400	261438350	9970	9970	9970	9970	0
599	20250314	110300	261438350	9970	9970	9970	9970	0
600	20250314	110200	261438350	9970	9970	9970	9970	0
601	20250314	110100	261438350	9970	9970	9970	9970	20
602	20250314	110000	261238950	9970	9960	9970	9960	52
603	20250314	105900	260720520	9970	9970	9970	9970	32
604	20250314	105800	260401480	9970	9970	9970	9970	20
605	20250314	105700	260202080	9970	9970	9970	9970	0
606	20250314	105600	260202080	9970	9970	9970	9970	10
607	20250314	105500	260102380	9970	9970	9970	9970	0
608	20250314	105400	260102380	9970	9970	9970	9970	0
609	20250314	105300	260102380	9970	9970	9970	9970	0
610	20250314	105200	260102380	9970	9960	9970	9960	99
611	20250314	105100	259116330	9960	9960	9960	9960	0
612	20250314	105000	259116330	9960	9950	9960	9950	45
613	20250314	104900	258668570	9950	9950	9950	9950	9
614	20250314	104800	258579020	9950	9950	9950	9950	2
615	20250314	104700	258559120	9950	9950	9950	9950	0
616	20250314	104600	258559120	9950	9950	9950	9950	3
617	20250314	104500	258529270	9950	9950	9950	9950	0
618	20250314	104400	258529270	9950	9920	9950	9920	10
619	20250314	104300	258430010	9960	9960	9960	9960	0
620	20250314	104200	258430010	9960	9960	9960	9960	0
621	20250314	104100	258430010	9960	9960	9960	9960	0
622	20250314	104000	258430010	9960	9960	9960	9960	0
623	20250314	103900	258430010	9960	9960	9960	9960	0
624	20250314	103800	258430010	9960	9960	9960	9960	0
625	20250314	103700	258430010	9960	9960	9960	9960	0
626	20250314	103600	258430010	9960	9960	9960	9960	0
627	20250314	103500	258430010	9960	9960	9960	9960	11
628	20250314	103400	258320450	9960	9960	9960	9960	6
629	20250314	103300	258260690	9960	9960	9960	9960	0
630	20250314	103200	258260690	9960	9960	9960	9920	203
631	20250314	103100	256246810	9920	9940	9940	9920	132
632	20250314	103000	254936050	9980	9940	9980	9940	2
633	20250314	102900	254916130	9980	9980	9980	9980	0
634	20250314	102800	254916130	9980	9980	9980	9980	0
635	20250314	102700	254916130	9980	9980	9980	9980	0
636	20250314	102600	254916130	9980	9980	9980	9980	0
637	20250314	102500	254916130	9980	9980	9980	9980	0
638	20250314	102400	254916130	9980	9980	9980	9980	0
639	20250314	102300	254916130	9980	9980	9980	9980	0
640	20250314	102200	254916130	9980	9950	9980	9950	3
641	20250314	102100	254886250	9980	9980	9980	9980	0
642	20250314	102000	254886250	9980	9980	9980	9980	0
643	20250314	101900	254886250	9980	9980	9980	9980	100
644	20250314	101800	253888250	9980	9950	9980	9950	146
645	20250314	101700	252435520	10000	10000	10000	10000	0
646	20250314	101600	252435520	10000	9980	10000	9970	126
647	20250314	101500	251179070	10000	10000	10000	10000	2
648	20250314	101400	251159070	10000	9990	10000	9990	12
649	20250314	101300	251039170	10000	10000	10000	10000	0
650	20250314	101200	251039170	10000	10000	10000	10000	0
651	20250314	101100	251039170	10000	10000	10000	10000	0
652	20250314	101000	251039170	10000	10000	10000	10000	0
653	20250314	100900	251039170	10000	10000	10000	10000	0
654	20250314	100800	251039170	10000	9990	10000	9990	12
655	20250314	100700	250919270	10000	9990	10000	9990	51
656	20250314	100600	250409770	10000	10000	10000	10000	0
657	20250314	100500	250409770	10000	10000	10000	10000	0
658	20250314	100400	250409770	10000	10000	10000	10000	0
659	20250314	100300	250409770	10000	10000	10000	10000	0
660	20250314	100200	250409770	10000	9980	10000	9980	11
661	20250314	100100	250299970	10000	10000	10000	10000	1
662	20250314	100000	250289970	10000	10000	10000	10000	0
663	20250314	095900	250289970	10000	9980	10000	9980	111
664	20250314	095800	249181930	10000	10000	10000	10000	11
665	20250314	095700	249071930	10010	10010	10010	10010	1
666	20250314	095600	249061920	10000	10000	10000	10000	0
667	20250314	095500	249061920	10000	10000	10000	10000	2
668	20250314	095400	249041920	10010	10000	10010	10000	51
669	20250314	095300	248531910	10010	10010	10010	10010	0
670	20250314	095200	248531910	10010	10010	10010	10010	0
671	20250314	095100	248531910	10010	9990	10010	9990	49
672	20250314	095000	248042140	10010	10000	10010	10000	12
673	20250314	094900	247922120	10010	10000	10010	10000	401
674	20250314	094800	243910940	10000	10000	10000	10000	0
675	20250314	094700	243910940	10000	9980	10000	9960	965
676	20250314	094600	234298190	10010	10010	10010	10010	33
677	20250314	094500	233967860	9980	9980	10010	9980	1207
678	20250314	094400	221921940	9980	9980	9980	9980	5
679	20250314	094300	221872040	9980	10010	10010	9970	115
680	20250314	094200	220725330	10000	9990	10010	9990	12
681	20250314	094100	220605420	10010	10010	10010	9990	53
682	20250314	094000	220075910	10000	10000	10000	10000	29
683	20250314	093900	219785910	10030	10010	10030	10010	13
684	20250314	093800	219655740	10030	9990	10030	9990	1234
685	20250314	093700	207297940	10020	10000	10020	10000	1090
686	20250314	093600	196397480	10020	10000	10020	10000	9
687	20250314	093500	196307460	10020	10000	10020	10000	83
688	20250314	093400	195475840	10020	10010	10020	10010	110
689	20250314	093300	194374150	10020	10020	10020	10000	490
690	20250314	093200	189468350	10020	10020	10020	10020	0
691	20250314	093100	189468350	10020	10010	10020	9990	880
692	20250314	093000	180675800	10020	10000	10020	10000	383
693	20250314	092900	176841160	10010	10000	10020	10000	609
694	20250314	092800	170740000	10020	10010	10030	9970	2092
695	20250314	092700	149840460	10010	9990	10010	9990	71
696	20250314	092600	149130670	10000	10000	10000	10000	328
697	20250314	092500	145850670	10000	10000	10000	10000	5
698	20250314	092400	145800670	10000	10000	10000	9990	1001
699	20250314	092300	135792270	9950	9960	9990	9920	630
700	20250314	092200	129515560	9960	9940	9960	9940	6
701	20250314	092100	129455900	9950	9950	9950	9920	1073
702	20250314	092000	118779850	9950	9950	9950	9910	239
703	20250314	091900	116402360	9950	9920	9950	9910	2317
704	20250314	091800	93412480	9920	9910	9920	9910	301
705	20250314	091700	90429300	9920	9920	9920	9920	0
706	20250314	091600	90429300	9920	9890	9920	9870	237
707	20250314	091500	88088410	9920	9860	9920	9860	41
708	20250314	091400	87683360	9860	9860	9860	9860	80
709	20250314	091300	86894560	9860	9860	9860	9860	2
710	20250314	091200	86874840	9870	9860	9870	9850	103
711	20250314	091100	85860250	9870	9850	9870	9850	101
712	20250314	091000	84865380	9870	9870	9870	9870	0
713	20250314	090900	84865380	9870	9840	9870	9840	67
714	20250314	090800	84206010	9870	9880	9880	9840	131
715	20250314	090700	82916610	9900	9870	9900	9850	812
716	20250314	090600	74910780	9900	9900	9920	9870	243
717	20250314	090500	72508490	9960	9960	9960	9960	0
718	20250314	090400	72508490	9960	9960	9960	9960	0
719	20250314	090300	72508490	9960	9940	9970	9920	143
720	20250314	090200	71089400	9970	9940	9970	9940	82
721	20250314	090100	70273730	9950	9950	9950	9940	617
722	20250314	090000	64135880	9920	9830	9950	9830	6452