KissMeData/010400/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	185500	12055210	2930	2930	2930	2930	473
3	20250314	185400	12055210	2930	2930	2930	2930	0
4	20250314	185300	12055210	2930	2930	2930	2930	0
5	20250314	185200	12055210	2930	2930	2930	2930	0
6	20250314	185100	12055210	2930	2930	2930	2930	0
7	20250314	185000	12055210	2930	2930	2930	2930	0
8	20250314	184900	12055210	2930	2930	2930	2930	0
9	20250314	184800	12055210	2930	2930	2930	2930	0
10	20250314	184700	12055210	2930	2930	2930	2930	0
11	20250314	184600	12055210	2930	2930	2930	2930	0
12	20250314	184500	12055210	2930	2930	2930	2930	0
13	20250314	184400	12055210	2930	2930	2930	2930	0
14	20250314	184300	12055210	2930	2930	2930	2930	0
15	20250314	184200	12055210	2930	2930	2930	2930	0
16	20250314	184100	12055210	2930	2930	2930	2930	0
17	20250314	184000	12055210	2930	2930	2930	2930	0
18	20250314	183900	12055210	2930	2930	2930	2930	0
19	20250314	183800	12055210	2930	2930	2930	2930	0
20	20250314	183700	12055210	2930	2930	2930	2930	0
21	20250314	183600	12055210	2930	2930	2930	2930	0
22	20250314	183500	12055210	2930	2930	2930	2930	0
23	20250314	183400	12055210	2930	2930	2930	2930	0
24	20250314	183300	12055210	2930	2930	2930	2930	0
25	20250314	183200	12055210	2930	2930	2930	2930	0
26	20250314	183100	12055210	2930	2930	2930	2930	0
27	20250314	183000	12055210	2930	2930	2930	2930	0
28	20250314	182900	12055210	2930	2930	2930	2930	0
29	20250314	182800	12055210	2930	2930	2930	2930	0
30	20250314	182700	12055210	2930	2930	2930	2930	0
31	20250314	182600	12055210	2930	2930	2930	2930	0
32	20250314	182500	12055210	2930	2930	2930	2930	473
33	20250314	182400	12055210	2930	2930	2930	2930	0
34	20250314	182300	12055210	2930	2930	2930	2930	0
35	20250314	182200	12055210	2930	2930	2930	2930	0
36	20250314	182100	12055210	2930	2930	2930	2930	0
37	20250314	182000	12055210	2930	2930	2930	2930	0
38	20250314	181900	12055210	2930	2930	2930	2930	0
39	20250314	181800	12055210	2930	2930	2930	2930	0
40	20250314	181700	12055210	2930	2930	2930	2930	0
41	20250314	181600	12055210	2930	2930	2930	2930	0
42	20250314	181500	12055210	2930	2930	2930	2930	0
43	20250314	181400	12055210	2930	2930	2930	2930	0
44	20250314	181300	12055210	2930	2930	2930	2930	0
45	20250314	181200	12055210	2930	2930	2930	2930	0
46	20250314	181100	12055210	2930	2930	2930	2930	0
47	20250314	181000	12055210	2930	2930	2930	2930	0
48	20250314	180900	12055210	2930	2930	2930	2930	0
49	20250314	180800	12055210	2930	2930	2930	2930	0
50	20250314	180700	12055210	2930	2930	2930	2930	0
51	20250314	180600	12055210	2930	2930	2930	2930	0
52	20250314	180500	12055210	2930	2930	2930	2930	0
53	20250314	180400	12055210	2930	2930	2930	2930	0
54	20250314	180300	12055210	2930	2930	2930	2930	0
55	20250314	180200	12055210	2930	2930	2930	2930	0
56	20250314	180100	12055210	2930	2930	2930	2930	0
57	20250314	180000	12055210	2930	2930	2930	2930	0
58	20250314	175900	12055210	2930	2930	2930	2930	0
59	20250314	175800	12055210	2930	2930	2930	2930	0
60	20250314	175700	12055210	2930	2930	2930	2930	0
61	20250314	175600	12055210	2930	2930	2930	2930	0
62	20250314	175500	12055210	2930	2930	2930	2930	473
63	20250314	175400	12055210	2930	2930	2930	2930	0
64	20250314	175300	12055210	2930	2930	2930	2930	0
65	20250314	175200	12055210	2930	2930	2930	2930	0
66	20250314	175100	12055210	2930	2930	2930	2930	0
67	20250314	175000	12055210	2930	2930	2930	2930	0
68	20250314	174900	12055210	2930	2930	2930	2930	0
69	20250314	174800	12055210	2930	2930	2930	2930	0
70	20250314	174700	12055210	2930	2930	2930	2930	0
71	20250314	174600	12055210	2930	2930	2930	2930	0
72	20250314	174500	12055210	2930	2930	2930	2930	0
73	20250314	174400	12055210	2930	2930	2930	2930	0
74	20250314	174300	12055210	2930	2930	2930	2930	0
75	20250314	174200	12055210	2930	2930	2930	2930	0
76	20250314	174100	12055210	2930	2930	2930	2930	0
77	20250314	174000	12055210	2930	2930	2930	2930	0
78	20250314	173900	12055210	2930	2930	2930	2930	0
79	20250314	173800	12055210	2930	2930	2930	2930	0
80	20250314	173700	12055210	2930	2930	2930	2930	0
81	20250314	173600	12055210	2930	2930	2930	2930	0
82	20250314	173500	12055210	2930	2930	2930	2930	0
83	20250314	173400	12055210	2930	2930	2930	2930	0
84	20250314	173300	12055210	2930	2930	2930	2930	0
85	20250314	173200	12055210	2930	2930	2930	2930	0
86	20250314	173100	12055210	2930	2930	2930	2930	0
87	20250314	173000	12055210	2930	2930	2930	2930	0
88	20250314	172900	12055210	2930	2930	2930	2930	0
89	20250314	172800	12055210	2930	2930	2930	2930	0
90	20250314	172700	12055210	2930	2930	2930	2930	0
91	20250314	172600	12055210	2930	2930	2930	2930	0
92	20250314	172500	12055210	2930	2930	2930	2930	473
93	20250314	172400	12055210	2930	2930	2930	2930	0
94	20250314	172300	12055210	2930	2930	2930	2930	0
95	20250314	172200	12055210	2930	2930	2930	2930	0
96	20250314	172100	12055210	2930	2930	2930	2930	0
97	20250314	172000	12055210	2930	2930	2930	2930	0
98	20250314	171900	12055210	2930	2930	2930	2930	0
99	20250314	171800	12055210	2930	2930	2930	2930	0
100	20250314	171700	12055210	2930	2930	2930	2930	0
101	20250314	171600	12055210	2930	2930	2930	2930	0
102	20250314	171500	12055210	2930	2930	2930	2930	0
103	20250314	171400	12055210	2930	2930	2930	2930	0
104	20250314	171300	12055210	2930	2930	2930	2930	0
105	20250314	171200	12055210	2930	2930	2930	2930	0
106	20250314	171100	12055210	2930	2930	2930	2930	0
107	20250314	171000	12055210	2930	2930	2930	2930	0
108	20250314	170900	12055210	2930	2930	2930	2930	0
109	20250314	170800	12055210	2930	2930	2930	2930	0
110	20250314	170700	12055210	2930	2930	2930	2930	0
111	20250314	170600	12055210	2930	2930	2930	2930	0
112	20250314	170500	12055210	2930	2930	2930	2930	0
113	20250314	170400	12055210	2930	2930	2930	2930	0
114	20250314	170300	12055210	2930	2930	2930	2930	0
115	20250314	170200	12055210	2930	2930	2930	2930	0
116	20250314	170100	12055210	2930	2930	2930	2930	0
117	20250314	170000	12055210	2930	2930	2930	2930	0
118	20250314	165900	12055210	2930	2930	2930	2930	0
119	20250314	165800	12055210	2930	2930	2930	2930	0
120	20250314	165700	12055210	2930	2930	2930	2930	0
121	20250314	165600	12055210	2930	2930	2930	2930	0
122	20250314	165500	12055210	2930	2930	2930	2930	473
123	20250314	165400	12055210	2930	2930	2930	2930	0
124	20250314	165300	12055210	2930	2930	2930	2930	0
125	20250314	165200	12055210	2930	2930	2930	2930	0
126	20250314	165100	12055210	2930	2930	2930	2930	0
127	20250314	165000	12055210	2930	2930	2930	2930	0
128	20250314	164900	12055210	2930	2930	2930	2930	0
129	20250314	164800	12055210	2930	2930	2930	2930	0
130	20250314	164700	12055210	2930	2930	2930	2930	0
131	20250314	164600	12055210	2930	2930	2930	2930	0
132	20250314	164500	12055210	2930	2930	2930	2930	0
133	20250314	164400	12055210	2930	2930	2930	2930	0
134	20250314	164300	12055210	2930	2930	2930	2930	0
135	20250314	164200	12055210	2930	2930	2930	2930	0
136	20250314	164100	12055210	2930	2930	2930	2930	0
137	20250314	164000	12055210	2930	2930	2930	2930	0
138	20250314	163900	12055210	2930	2930	2930	2930	0
139	20250314	163800	12055210	2930	2930	2930	2930	0
140	20250314	163700	12055210	2930	2930	2930	2930	0
141	20250314	163600	12055210	2930	2930	2930	2930	0
142	20250314	163500	12055210	2930	2930	2930	2930	0
143	20250314	163400	12055210	2930	2930	2930	2930	0
144	20250314	163300	12055210	2930	2930	2930	2930	0
145	20250314	163200	12055210	2930	2930	2930	2930	0
146	20250314	163100	12055210	2930	2930	2930	2930	0
147	20250314	163000	12055210	2930	2930	2930	2930	0
148	20250314	162900	12055210	2930	2930	2930	2930	0
149	20250314	162800	12055210	2930	2930	2930	2930	0
150	20250314	162700	12055210	2930	2930	2930	2930	0
151	20250314	162600	12055210	2930	2930	2930	2930	0
152	20250314	162500	12055210	2930	2930	2930	2930	473
153	20250314	162400	12055210	2930	2930	2930	2930	0
154	20250314	162300	12055210	2930	2930	2930	2930	0
155	20250314	162200	12055210	2930	2930	2930	2930	0
156	20250314	162100	12055210	2930	2930	2930	2930	0
157	20250314	162000	12055210	2930	2930	2930	2930	0
158	20250314	161900	12055210	2930	2930	2930	2930	0
159	20250314	161800	12055210	2930	2930	2930	2930	0
160	20250314	161700	12055210	2930	2930	2930	2930	0
161	20250314	161600	12055210	2930	2930	2930	2930	0
162	20250314	161500	12055210	2930	2930	2930	2930	0
163	20250314	161400	12055210	2930	2930	2930	2930	0
164	20250314	161300	12055210	2930	2930	2930	2930	0
165	20250314	161200	12055210	2930	2930	2930	2930	0
166	20250314	161100	12055210	2930	2930	2930	2930	0
167	20250314	161000	12055210	2930	2930	2930	2930	0
168	20250314	160900	12055210	2930	2930	2930	2930	0
169	20250314	160800	12055210	2930	2930	2930	2930	0
170	20250314	160700	12055210	2930	2930	2930	2930	0
171	20250314	160600	12055210	2930	2930	2930	2930	0
172	20250314	160500	12055210	2930	2930	2930	2930	0
173	20250314	160400	12055210	2930	2930	2930	2930	0
174	20250314	160300	12055210	2930	2930	2930	2930	0
175	20250314	160200	12055210	2930	2930	2930	2930	0
176	20250314	160100	12055210	2930	2930	2930	2930	0
177	20250314	160000	12055210	2930	2930	2930	2930	0
178	20250314	155900	12055210	2930	2930	2930	2930	0
179	20250314	155800	12055210	2930	2930	2930	2930	0
180	20250314	155700	12055210	2930	2930	2930	2930	0
181	20250314	155600	12055210	2930	2930	2930	2930	0
182	20250314	155500	12055210	2930	2930	2930	2930	473
183	20250314	155400	12055210	2930	2930	2930	2930	0
184	20250314	155300	12055210	2930	2930	2930	2930	0
185	20250314	155200	12055210	2930	2930	2930	2930	0
186	20250314	155100	12055210	2930	2930	2930	2930	0
187	20250314	155000	12055210	2930	2930	2930	2930	0
188	20250314	154900	12055210	2930	2930	2930	2930	0
189	20250314	154800	12055210	2930	2930	2930	2930	0
190	20250314	154700	12055210	2930	2930	2930	2930	0
191	20250314	154600	12055210	2930	2930	2930	2930	0
192	20250314	154500	12055210	2930	2930	2930	2930	0
193	20250314	154400	12055210	2930	2930	2930	2930	0
194	20250314	154300	12055210	2930	2930	2930	2930	0
195	20250314	154200	12055210	2930	2930	2930	2930	0
196	20250314	154100	12055210	2930	2930	2930	2930	0
197	20250314	154000	12055210	2930	2930	2930	2930	0
198	20250314	153900	12055210	2930	2930	2930	2930	0
199	20250314	153800	12055210	2930	2930	2930	2930	0
200	20250314	153700	12055210	2930	2930	2930	2930	0
201	20250314	153600	12055210	2930	2930	2930	2930	0
202	20250314	153500	12055210	2930	2930	2930	2930	0
203	20250314	153400	12055210	2930	2930	2930	2930	0
204	20250314	153300	12055210	2930	2930	2930	2930	0
205	20250314	153200	12055210	2930	2930	2930	2930	0
206	20250314	153100	12055210	2930	2930	2930	2930	0
207	20250314	153000	12055210	2930	2930	2930	2930	473
208	20250314	152900	10669320	2950	2950	2950	2950	0
209	20250314	152800	10669320	2950	2950	2950	2950	0
210	20250314	152700	10669320	2950	2950	2950	2950	0
211	20250314	152600	10669320	2950	2950	2950	2950	0
212	20250314	152500	10669320	2950	2950	2950	2950	0
213	20250314	152400	10669320	2950	2950	2950	2950	0
214	20250314	152300	10669320	2950	2950	2950	2950	0
215	20250314	152200	10669320	2950	2950	2950	2950	0
216	20250314	152100	10669320	2950	2950	2950	2950	0
217	20250314	152000	10669320	2950	2950	2950	2950	0
218	20250314	151900	10669320	2950	2950	2950	2950	0
219	20250314	151800	10669320	2950	2950	2950	2950	0
220	20250314	151700	10669320	2950	2950	2950	2950	0
221	20250314	151600	10669320	2950	2950	2950	2950	0
222	20250314	151500	10669320	2950	2950	2950	2950	0
223	20250314	151400	10669320	2950	2950	2950	2950	0
224	20250314	151300	10669320	2950	2950	2950	2950	0
225	20250314	151200	10669320	2950	2950	2950	2950	0
226	20250314	151100	10669320	2950	2950	2950	2950	0
227	20250314	151000	10669320	2950	2950	2950	2950	0
228	20250314	150900	10669320	2950	2950	2950	2950	5
229	20250314	150800	10654570	2935	2935	2935	2935	0
230	20250314	150700	10654570	2935	2935	2935	2935	0
231	20250314	150600	10654570	2935	2935	2935	2935	1
232	20250314	150500	10651635	2935	2935	2935	2935	0
233	20250314	150400	10651635	2935	2935	2935	2935	0
234	20250314	150300	10651635	2935	2935	2935	2935	0
235	20250314	150200	10651635	2935	2935	2935	2935	0
236	20250314	150100	10651635	2935	2935	2935	2935	6
237	20250314	150000	10634025	2935	2935	2935	2935	5
238	20250314	145900	10619350	2935	2935	2935	2935	77
239	20250314	145800	10393355	2935	2935	2935	2935	0
240	20250314	145700	10393355	2935	2935	2935	2935	0
241	20250314	145600	10393355	2935	2935	2935	2935	4
242	20250314	145500	10381615	2930	2930	2930	2930	0
243	20250314	145400	10381615	2930	2930	2930	2930	0
244	20250314	145300	10381615	2930	2930	2930	2930	0
245	20250314	145200	10381615	2930	2930	2930	2930	0
246	20250314	145100	10381615	2930	2930	2930	2930	6
247	20250314	145000	10364035	2930	2930	2930	2930	5
248	20250314	144900	10349385	2930	2930	2930	2930	0
249	20250314	144800	10349385	2930	2930	2930	2930	0
250	20250314	144700	10349385	2930	2930	2930	2930	0
251	20250314	144600	10349385	2930	2930	2930	2930	3
252	20250314	144500	10340595	2930	2930	2930	2930	0
253	20250314	144400	10340595	2930	2930	2930	2930	0
254	20250314	144300	10340595	2930	2930	2930	2930	0
255	20250314	144200	10340595	2930	2930	2930	2930	0
256	20250314	144100	10340595	2930	2930	2930	2930	7
257	20250314	144000	10320085	2930	2930	2930	2930	5
258	20250314	143900	10305435	2930	2930	2930	2930	0
259	20250314	143800	10305435	2930	2930	2930	2930	0
260	20250314	143700	10305435	2930	2930	2930	2930	0
261	20250314	143600	10305435	2930	2930	2930	2930	4
262	20250314	143500	10293715	2930	2930	2930	2930	0
263	20250314	143400	10293715	2930	2930	2930	2930	0
264	20250314	143300	10293715	2930	2930	2930	2930	0
265	20250314	143200	10293715	2930	2930	2930	2930	0
266	20250314	143100	10293715	2930	2930	2930	2930	7
267	20250314	143000	10273205	2930	2930	2930	2930	6
268	20250314	142900	10255625	2930	2930	2930	2930	0
269	20250314	142800	10255625	2930	2930	2930	2930	0
270	20250314	142700	10255625	2930	2930	2930	2930	0
271	20250314	142600	10255625	2930	2930	2930	2930	4
272	20250314	142500	10243905	2930	2930	2930	2930	0
273	20250314	142400	10243905	2930	2930	2930	2930	0
274	20250314	142300	10243905	2930	2930	2930	2930	0
275	20250314	142200	10243905	2930	2930	2930	2930	0
276	20250314	142100	10243905	2930	2930	2930	2930	7
277	20250314	142000	10223395	2930	2930	2930	2930	5
278	20250314	141900	10208745	2950	2950	2950	2950	0
279	20250314	141800	10208745	2950	2950	2950	2950	0
280	20250314	141700	10208745	2950	2950	2950	2950	0
281	20250314	141600	10208745	2950	2930	2950	2930	8
282	20250314	141500	10185225	2950	2950	2950	2950	1
283	20250314	141400	10182275	2935	2935	2935	2935	0
284	20250314	141300	10182275	2935	2935	2935	2935	0
285	20250314	141200	10182275	2935	2935	2935	2935	0
286	20250314	141100	10182275	2935	2935	2935	2935	8
287	20250314	141000	10158795	2930	2930	2930	2930	5
288	20250314	140900	10144145	2930	2930	2930	2930	0
289	20250314	140800	10144145	2930	2930	2930	2930	0
290	20250314	140700	10144145	2930	2930	2930	2930	0
291	20250314	140600	10144145	2930	2930	2930	2930	3
292	20250314	140500	10135355	2930	2930	2930	2930	0
293	20250314	140400	10135355	2930	2930	2930	2930	0
294	20250314	140300	10135355	2930	2930	2930	2930	0
295	20250314	140200	10135355	2930	2930	2930	2930	0
296	20250314	140100	10135355	2930	2930	2930	2930	6
297	20250314	140000	10117775	2930	2930	2930	2930	6
298	20250314	135900	10100195	2930	2930	2930	2930	0
299	20250314	135800	10100195	2930	2930	2930	2930	0
300	20250314	135700	10100195	2930	2930	2930	2930	0
301	20250314	135600	10100195	2930	2930	2930	2930	4
302	20250314	135500	10088475	2930	2930	2930	2930	0
303	20250314	135400	10088475	2930	2930	2930	2930	0
304	20250314	135300	10088475	2930	2930	2930	2930	0
305	20250314	135200	10088475	2930	2930	2930	2930	0
306	20250314	135100	10088475	2930	2930	2930	2930	7
307	20250314	135000	10067965	2930	2930	2930	2930	5
308	20250314	134900	10053315	2930	2930	2930	2930	0
309	20250314	134800	10053315	2930	2930	2930	2930	0
310	20250314	134700	10053315	2930	2930	2930	2930	0
311	20250314	134600	10053315	2930	2930	2930	2930	4
312	20250314	134500	10041595	2930	2930	2930	2930	0
313	20250314	134400	10041595	2930	2930	2930	2930	0
314	20250314	134300	10041595	2930	2930	2930	2930	0
315	20250314	134200	10041595	2930	2930	2930	2930	0
316	20250314	134100	10041595	2930	2930	2930	2930	7
317	20250314	134000	10021085	2930	2930	2930	2930	5
318	20250314	133900	10006435	2930	2930	2930	2930	0
319	20250314	133800	10006435	2930	2930	2930	2930	0
320	20250314	133700	10006435	2930	2930	2930	2930	0
321	20250314	133600	10006435	2930	2930	2930	2930	3
322	20250314	133500	9997645	2925	2925	2925	2925	0
323	20250314	133400	9997645	2925	2925	2925	2925	0
324	20250314	133300	9997645	2925	2925	2925	2925	0
325	20250314	133200	9997645	2925	2925	2925	2925	0
326	20250314	133100	9997645	2925	2925	2925	2925	7
327	20250314	133000	9977170	2925	2930	2930	2925	198
328	20250314	132900	9397060	2930	2930	2930	2930	0
329	20250314	132800	9397060	2930	2930	2930	2930	0
330	20250314	132700	9397060	2930	2930	2930	2930	0
331	20250314	132600	9397060	2930	2930	2930	2930	4
332	20250314	132500	9385340	2930	2930	2930	2930	0
333	20250314	132400	9385340	2930	2930	2930	2930	0
334	20250314	132300	9385340	2930	2930	2930	2930	0
335	20250314	132200	9385340	2930	2930	2930	2930	0
336	20250314	132100	9385340	2930	2930	2930	2930	7
337	20250314	132000	9364830	2930	2930	2930	2930	5
338	20250314	131900	9350180	2930	2930	2930	2930	0
339	20250314	131800	9350180	2930	2930	2930	2930	0
340	20250314	131700	9350180	2930	2930	2930	2930	0
341	20250314	131600	9350180	2930	2930	2930	2930	3
342	20250314	131500	9341390	2930	2930	2930	2930	0
343	20250314	131400	9341390	2930	2930	2930	2930	0
344	20250314	131300	9341390	2930	2930	2930	2930	0
345	20250314	131200	9341390	2930	2930	2930	2930	0
346	20250314	131100	9341390	2930	2930	2930	2930	7
347	20250314	131000	9320880	2930	2930	2930	2930	5
348	20250314	130900	9306230	2935	2935	2935	2935	0
349	20250314	130800	9306230	2935	2935	2935	2935	0
350	20250314	130700	9306230	2935	2935	2935	2935	0
351	20250314	130600	9306230	2935	2935	2935	2935	21
352	20250314	130500	9244595	2930	2930	2930	2930	0
353	20250314	130400	9244595	2930	2930	2930	2930	0
354	20250314	130300	9244595	2930	2930	2930	2930	0
355	20250314	130200	9244595	2930	2930	2930	2930	0
356	20250314	130100	9244595	2930	2935	2935	2930	306
357	20250314	130000	8347665	2935	2935	2935	2935	5
358	20250314	125900	8332990	2940	2940	2940	2940	0
359	20250314	125800	8332990	2940	2940	2940	2940	0
360	20250314	125700	8332990	2940	2940	2940	2940	0
361	20250314	125600	8332990	2940	2940	2940	2940	3
362	20250314	125500	8324170	2945	2945	2945	2945	0
363	20250314	125400	8324170	2945	2945	2945	2945	0
364	20250314	125300	8324170	2945	2945	2945	2945	0
365	20250314	125200	8324170	2945	2945	2945	2945	0
366	20250314	125100	8324170	2945	2945	2945	2945	7
367	20250314	125000	8303555	2945	2945	2945	2945	6
368	20250314	124900	8285885	2945	2945	2945	2945	0
369	20250314	124800	8285885	2945	2945	2945	2945	0
370	20250314	124700	8285885	2945	2945	2945	2945	0
371	20250314	124600	8285885	2945	2945	2945	2945	4
372	20250314	124500	8274105	2950	2950	2950	2950	0
373	20250314	124400	8274105	2950	2950	2950	2950	0
374	20250314	124300	8274105	2950	2950	2950	2950	0
375	20250314	124200	8274105	2950	2950	2950	2950	0
376	20250314	124100	8274105	2950	2950	2950	2950	22
377	20250314	124000	8209205	2955	2955	2955	2955	5
378	20250314	123900	8194430	2960	2960	2960	2960	1
379	20250314	123800	8191470	2935	2935	2935	2935	0
380	20250314	123700	8191470	2935	2935	2935	2935	0
381	20250314	123600	8191470	2935	2935	2935	2935	4
382	20250314	123500	8179730	2935	2935	2935	2935	0
383	20250314	123400	8179730	2935	2935	2935	2935	0
384	20250314	123300	8179730	2935	2935	2935	2935	0
385	20250314	123200	8179730	2935	2935	2935	2935	0
386	20250314	123100	8179730	2935	2935	2935	2935	7
387	20250314	123000	8159185	2935	2935	2935	2935	6
388	20250314	122900	8141575	2935	2935	2935	2935	0
389	20250314	122800	8141575	2935	2935	2935	2935	0
390	20250314	122700	8141575	2935	2935	2935	2935	0
391	20250314	122600	8141575	2935	2935	2935	2935	4
392	20250314	122500	8129835	2960	2960	2960	2960	0
393	20250314	122400	8129835	2960	2960	2960	2960	1
394	20250314	122300	8126875	2935	2935	2935	2935	0
395	20250314	122200	8126875	2935	2935	2935	2935	0
396	20250314	122100	8126875	2935	2935	2935	2935	7
397	20250314	122000	8106330	2935	2960	2960	2935	5
398	20250314	121900	8091630	2935	2935	2935	2935	0
399	20250314	121800	8091630	2935	2935	2935	2935	0
400	20250314	121700	8091630	2935	2935	2935	2935	0
401	20250314	121600	8091630	2935	2935	2935	2935	3
402	20250314	121500	8082825	2935	2935	2935	2935	0
403	20250314	121400	8082825	2935	2935	2935	2935	0
404	20250314	121300	8082825	2935	2935	2935	2935	0
405	20250314	121200	8082825	2935	2935	2935	2935	0
406	20250314	121100	8082825	2935	2935	2935	2935	7
407	20250314	121000	8062280	2935	2935	2935	2935	6
408	20250314	120900	8044670	2935	2935	2935	2935	0
409	20250314	120800	8044670	2935	2935	2935	2935	0
410	20250314	120700	8044670	2935	2935	2935	2935	0
411	20250314	120600	8044670	2935	2935	2935	2935	4
412	20250314	120500	8032930	2935	2935	2935	2935	0
413	20250314	120400	8032930	2935	2935	2935	2935	0
414	20250314	120300	8032930	2935	2935	2935	2935	0
415	20250314	120200	8032930	2935	2935	2935	2935	0
416	20250314	120100	8032930	2935	2935	2935	2935	7
417	20250314	120000	8012385	2935	2935	2935	2935	5
418	20250314	115900	7997710	2960	2960	2960	2960	0
419	20250314	115800	7997710	2960	2960	2960	2960	4
420	20250314	115700	7985870	2935	2935	2935	2935	0
421	20250314	115600	7985870	2935	2935	2935	2935	4
422	20250314	115500	7974130	2935	2935	2935	2935	0
423	20250314	115400	7974130	2935	2935	2935	2935	0
424	20250314	115300	7974130	2935	2935	2935	2935	0
425	20250314	115200	7974130	2935	2935	2935	2935	0
426	20250314	115100	7974130	2935	2935	2935	2935	7
427	20250314	115000	7953585	2935	2935	2935	2935	6
428	20250314	114900	7935975	2935	2935	2935	2935	0
429	20250314	114800	7935975	2935	2935	2935	2935	0
430	20250314	114700	7935975	2935	2935	2935	2935	0
431	20250314	114600	7935975	2935	2935	2935	2935	3
432	20250314	114500	7927170	2935	2935	2935	2935	0
433	20250314	114400	7927170	2935	2935	2935	2935	0
434	20250314	114300	7927170	2935	2935	2935	2935	0
435	20250314	114200	7927170	2935	2935	2935	2935	0
436	20250314	114100	7927170	2935	2935	2935	2935	6
437	20250314	114000	7909560	2935	2935	2935	2935	5
438	20250314	113900	7894885	2930	2930	2930	2930	0
439	20250314	113800	7894885	2930	2930	2930	2930	0
440	20250314	113700	7894885	2930	2930	2930	2930	0
441	20250314	113600	7894885	2930	2930	2930	2930	4
442	20250314	113500	7883165	2930	2930	2930	2930	0
443	20250314	113400	7883165	2930	2930	2930	2930	0
444	20250314	113300	7883165	2930	2930	2930	2930	0
445	20250314	113200	7883165	2930	2930	2930	2930	0
446	20250314	113100	7883165	2930	2930	2930	2930	7
447	20250314	113000	7862655	2930	2930	2930	2930	6
448	20250314	112900	7845075	2935	2935	2935	2935	367
449	20250314	112800	6767930	2930	2940	2940	2930	1300
450	20250314	112700	2955970	2940	2940	2940	2940	0
451	20250314	112600	2955970	2940	2940	2940	2940	4
452	20250314	112500	2944210	2940	2940	2940	2940	0
453	20250314	112400	2944210	2940	2940	2940	2940	0
454	20250314	112300	2944210	2940	2940	2940	2940	0
455	20250314	112200	2944210	2940	2940	2940	2940	0
456	20250314	112100	2944210	2940	2960	2960	2940	8
457	20250314	112000	2920670	2940	2940	2940	2940	4
458	20250314	111900	2908910	2940	2940	2940	2940	0
459	20250314	111800	2908910	2940	2940	2940	2940	0
460	20250314	111700	2908910	2940	2940	2940	2940	0
461	20250314	111600	2908910	2940	2940	2940	2940	3
462	20250314	111500	2900090	2940	2940	2940	2940	0
463	20250314	111400	2900090	2940	2940	2940	2940	0
464	20250314	111300	2900090	2940	2940	2940	2940	0
465	20250314	111200	2900090	2940	2940	2940	2940	0
466	20250314	111100	2900090	2940	2940	2940	2940	7
467	20250314	111000	2879510	2940	2940	2940	2940	6
468	20250314	110900	2861870	2935	2935	2935	2935	0
469	20250314	110800	2861870	2935	2935	2935	2935	0
470	20250314	110700	2861870	2935	2935	2935	2935	0
471	20250314	110600	2861870	2935	2935	2935	2935	4
472	20250314	110500	2850130	2935	2935	2935	2935	0
473	20250314	110400	2850130	2935	2935	2935	2935	0
474	20250314	110300	2850130	2935	2935	2935	2935	0
475	20250314	110200	2850130	2935	2935	2935	2935	0
476	20250314	110100	2850130	2935	2935	2935	2935	7
477	20250314	110000	2829585	2935	2935	2935	2935	5
478	20250314	105900	2814910	2935	2935	2935	2935	0
479	20250314	105800	2814910	2935	2935	2935	2935	0
480	20250314	105700	2814910	2935	2935	2935	2935	0
481	20250314	105600	2814910	2935	2935	2935	2935	3
482	20250314	105500	2806105	2935	2935	2935	2935	0
483	20250314	105400	2806105	2935	2935	2935	2935	0
484	20250314	105300	2806105	2935	2935	2935	2935	0
485	20250314	105200	2806105	2935	2935	2935	2935	0
486	20250314	105100	2806105	2935	2935	2935	2935	7
487	20250314	105000	2785560	2935	2935	2935	2935	5
488	20250314	104900	2770885	2935	2935	2935	2935	0
489	20250314	104800	2770885	2935	2935	2935	2935	0
490	20250314	104700	2770885	2935	2935	2935	2935	0
491	20250314	104600	2770885	2935	2935	2935	2935	4
492	20250314	104500	2759145	2935	2935	2935	2935	0
493	20250314	104400	2759145	2935	2935	2935	2935	0
494	20250314	104300	2759145	2935	2935	2935	2935	0
495	20250314	104200	2759145	2935	2935	2935	2935	0
496	20250314	104100	2759145	2935	2935	2935	2935	56
497	20250314	104000	2594785	2935	2935	2935	2935	6
498	20250314	103900	2577175	2935	2940	2940	2935	700
499	20250314	103800	522200	2940	2940	2940	2940	0
500	20250314	103700	522200	2940	2940	2940	2940	0
501	20250314	103600	522200	2940	2940	2940	2940	4
502	20250314	103500	510440	2935	2935	2935	2935	0
503	20250314	103400	510440	2935	2935	2935	2935	0
504	20250314	103300	510440	2935	2935	2935	2935	0
505	20250314	103200	510440	2935	2935	2935	2935	0
506	20250314	103100	510440	2935	2935	2935	2935	8
507	20250314	103000	486960	2935	2935	2935	2935	5
508	20250314	102900	472285	2935	2935	2935	2935	0
509	20250314	102800	472285	2935	2935	2935	2935	0
510	20250314	102700	472285	2935	2935	2935	2935	0
511	20250314	102600	472285	2935	2935	2935	2935	3
512	20250314	102500	463480	2935	2935	2935	2935	0
513	20250314	102400	463480	2935	2935	2935	2935	0
514	20250314	102300	463480	2935	2935	2935	2935	0
515	20250314	102200	463480	2935	2935	2935	2935	0
516	20250314	102100	463480	2935	2935	2935	2935	7
517	20250314	102000	442935	2935	2935	2935	2935	5
518	20250314	101900	428260	2935	2935	2935	2935	0
519	20250314	101800	428260	2935	2935	2935	2935	0
520	20250314	101700	428260	2935	2935	2935	2935	0
521	20250314	101600	428260	2935	2935	2935	2935	20
522	20250314	101500	369560	2935	2935	2935	2935	0
523	20250314	101400	369560	2935	2935	2935	2935	0
524	20250314	101300	369560	2935	2935	2935	2935	0
525	20250314	101200	369560	2935	2935	2935	2935	0
526	20250314	101100	369560	2935	2935	2935	2935	8
527	20250314	101000	346080	2935	2935	2935	2935	6
528	20250314	100900	328470	2935	2935	2935	2935	0
529	20250314	100800	328470	2935	2935	2935	2935	0
530	20250314	100700	328470	2935	2935	2935	2935	0
531	20250314	100600	328470	2935	2935	2935	2935	3
532	20250314	100500	319665	2935	2935	2935	2935	0
533	20250314	100400	319665	2935	2935	2935	2935	0
534	20250314	100300	319665	2935	2935	2935	2935	0
535	20250314	100200	319665	2935	2935	2935	2935	0
536	20250314	100100	319665	2935	2935	2935	2935	6
537	20250314	100000	302055	2935	2935	2935	2935	5
538	20250314	095900	287380	2935	2935	2935	2935	0
539	20250314	095800	287380	2935	2935	2935	2935	0
540	20250314	095700	287380	2935	2935	2935	2935	0
541	20250314	095600	287380	2935	2935	2935	2935	4
542	20250314	095500	275640	2935	2935	2935	2935	0
543	20250314	095400	275640	2935	2935	2935	2935	0
544	20250314	095300	275640	2935	2935	2935	2935	0
545	20250314	095200	275640	2935	2935	2935	2935	0
546	20250314	095100	275640	2935	2935	2935	2935	8
547	20250314	095000	252160	2935	2935	2935	2935	5
548	20250314	094900	237485	2935	2935	2935	2935	0
549	20250314	094800	237485	2935	2935	2935	2935	0
550	20250314	094700	237485	2935	2935	2935	2935	0
551	20250314	094600	237485	2935	2935	2935	2935	3
552	20250314	094500	228680	2960	2960	2960	2960	1
553	20250314	094400	225720	2935	2935	2935	2935	0
554	20250314	094300	225720	2935	2935	2935	2935	0
555	20250314	094200	225720	2935	2935	2935	2935	0
556	20250314	094100	225720	2935	2935	2935	2935	6
557	20250314	094000	208110	2940	2940	2940	2940	7
558	20250314	093900	187530	2940	2940	2940	2940	0
559	20250314	093800	187530	2940	2940	2940	2940	0
560	20250314	093700	187530	2940	2940	2940	2940	0
561	20250314	093600	187530	2940	2940	2940	2940	4
562	20250314	093500	175770	2960	2960	2960	2960	1
563	20250314	093400	172810	2940	2940	2940	2940	0
564	20250314	093300	172810	2940	2940	2940	2940	0
565	20250314	093200	172810	2940	2940	2940	2940	0
566	20250314	093100	172810	2940	2940	2940	2940	7
567	20250314	093000	152230	2940	2940	2940	2940	4
568	20250314	092900	140470	2960	2960	2960	2960	0
569	20250314	092800	140470	2960	2965	2965	2960	4
570	20250314	092700	128620	2965	2965	2965	2965	1
571	20250314	092600	125655	2930	2930	2930	2930	4
572	20250314	092500	113935	2925	2925	2925	2925	0
573	20250314	092400	113935	2925	2925	2925	2925	0
574	20250314	092300	113935	2925	2925	2925	2925	0
575	20250314	092200	113935	2925	2925	2925	2925	0
576	20250314	092100	113935	2925	2925	2925	2925	7
577	20250314	092000	93460	2925	2925	2925	2925	6
578	20250314	091900	75910	2920	2920	2920	2920	0
579	20250314	091800	75910	2920	2920	2920	2920	0
580	20250314	091700	75910	2920	2920	2920	2920	0
581	20250314	091600	75910	2920	2920	2920	2920	4
582	20250314	091500	64230	2920	2920	2920	2920	0
583	20250314	091400	64230	2920	2920	2920	2920	0
584	20250314	091300	64230	2920	2920	2920	2920	0
585	20250314	091200	64230	2920	2920	2920	2920	0
586	20250314	091100	64230	2920	2920	2920	2920	11
587	20250314	091000	32110	2920	2920	2920	2920	5
588	20250314	090900	17510	2920	2920	2920	2920	0
589	20250314	090800	17510	2920	2920	2920	2920	0
590	20250314	090700	17510	2920	2920	2920	2920	0
591	20250314	090600	17510	2920	2920	2920	2920	2
592	20250314	090500	11670	2915	2915	2915	2915	0
593	20250314	090400	11670	2915	2915	2915	2915	0
594	20250314	090300	11670	2915	2915	2915	2915	0
595	20250314	090200	11670	2915	2915	2915	2915	0
596	20250314	090100	11670	2915	2915	2915	2915	1
597	20250314	090000	8755	2915	2920	2920	2915	3