KissMeData/013310/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	190000	248522033	2670	2670	2670	2670	3265
3	20250314	185900	248522033	2670	2670	2670	2670	0
4	20250314	185800	248522033	2670	2670	2670	2670	0
5	20250314	185700	248522033	2670	2670	2670	2670	0
6	20250314	185600	248522033	2670	2670	2670	2670	0
7	20250314	185500	248522033	2670	2670	2670	2670	0
8	20250314	185400	248522033	2670	2670	2670	2670	0
9	20250314	185300	248522033	2670	2670	2670	2670	0
10	20250314	185200	248522033	2670	2670	2670	2670	0
11	20250314	185100	248522033	2670	2670	2670	2670	0
12	20250314	185000	248522033	2670	2670	2670	2670	0
13	20250314	184900	248522033	2670	2670	2670	2670	0
14	20250314	184800	248522033	2670	2670	2670	2670	0
15	20250314	184700	248522033	2670	2670	2670	2670	0
16	20250314	184600	248522033	2670	2670	2670	2670	0
17	20250314	184500	248522033	2670	2670	2670	2670	0
18	20250314	184400	248522033	2670	2670	2670	2670	0
19	20250314	184300	248522033	2670	2670	2670	2670	0
20	20250314	184200	248522033	2670	2670	2670	2670	0
21	20250314	184100	248522033	2670	2670	2670	2670	0
22	20250314	184000	248522033	2670	2670	2670	2670	0
23	20250314	183900	248522033	2670	2670	2670	2670	0
24	20250314	183800	248522033	2670	2670	2670	2670	0
25	20250314	183700	248522033	2670	2670	2670	2670	0
26	20250314	183600	248522033	2670	2670	2670	2670	0
27	20250314	183500	248522033	2670	2670	2670	2670	0
28	20250314	183400	248522033	2670	2670	2670	2670	0
29	20250314	183300	248522033	2670	2670	2670	2670	0
30	20250314	183200	248522033	2670	2670	2670	2670	0
31	20250314	183100	248522033	2670	2670	2670	2670	0
32	20250314	183000	248522033	2670	2670	2670	2670	3265
33	20250314	182900	248522033	2670	2670	2670	2670	0
34	20250314	182800	248522033	2670	2670	2670	2670	0
35	20250314	182700	248522033	2670	2670	2670	2670	0
36	20250314	182600	248522033	2670	2670	2670	2670	0
37	20250314	182500	248522033	2670	2670	2670	2670	0
38	20250314	182400	248522033	2670	2670	2670	2670	0
39	20250314	182300	248522033	2670	2670	2670	2670	0
40	20250314	182200	248522033	2670	2670	2670	2670	0
41	20250314	182100	248522033	2670	2670	2670	2670	0
42	20250314	182000	248522033	2670	2670	2670	2670	0
43	20250314	181900	248522033	2670	2670	2670	2670	0
44	20250314	181800	248522033	2670	2670	2670	2670	0
45	20250314	181700	248522033	2670	2670	2670	2670	0
46	20250314	181600	248522033	2670	2670	2670	2670	0
47	20250314	181500	248522033	2670	2670	2670	2670	0
48	20250314	181400	248522033	2670	2670	2670	2670	0
49	20250314	181300	248522033	2670	2670	2670	2670	0
50	20250314	181200	248522033	2670	2670	2670	2670	0
51	20250314	181100	248522033	2670	2670	2670	2670	0
52	20250314	181000	248522033	2670	2670	2670	2670	0
53	20250314	180900	248522033	2670	2670	2670	2670	0
54	20250314	180800	248522033	2670	2670	2670	2670	0
55	20250314	180700	248522033	2670	2670	2670	2670	0
56	20250314	180600	248522033	2670	2670	2670	2670	0
57	20250314	180500	248522033	2670	2670	2670	2670	0
58	20250314	180400	248522033	2670	2670	2670	2670	0
59	20250314	180300	248522033	2670	2670	2670	2670	0
60	20250314	180200	248522033	2670	2670	2670	2670	0
61	20250314	180100	248522033	2670	2670	2670	2670	0
62	20250314	180000	248522033	2670	2670	2670	2670	3265
63	20250314	175900	248522033	2670	2670	2670	2670	0
64	20250314	175800	248522033	2670	2670	2670	2670	0
65	20250314	175700	248522033	2670	2670	2670	2670	0
66	20250314	175600	248522033	2670	2670	2670	2670	0
67	20250314	175500	248522033	2670	2670	2670	2670	0
68	20250314	175400	248522033	2670	2670	2670	2670	0
69	20250314	175300	248522033	2670	2670	2670	2670	0
70	20250314	175200	248522033	2670	2670	2670	2670	0
71	20250314	175100	248522033	2670	2670	2670	2670	0
72	20250314	175000	248522033	2670	2670	2670	2670	0
73	20250314	174900	248522033	2670	2670	2670	2670	0
74	20250314	174800	248522033	2670	2670	2670	2670	0
75	20250314	174700	248522033	2670	2670	2670	2670	0
76	20250314	174600	248522033	2670	2670	2670	2670	0
77	20250314	174500	248522033	2670	2670	2670	2670	0
78	20250314	174400	248522033	2670	2670	2670	2670	0
79	20250314	174300	248522033	2670	2670	2670	2670	0
80	20250314	174200	248522033	2670	2670	2670	2670	0
81	20250314	174100	248522033	2670	2670	2670	2670	0
82	20250314	174000	248522033	2670	2670	2670	2670	0
83	20250314	173900	248522033	2670	2670	2670	2670	0
84	20250314	173800	248522033	2670	2670	2670	2670	0
85	20250314	173700	248522033	2670	2670	2670	2670	0
86	20250314	173600	248522033	2670	2670	2670	2670	0
87	20250314	173500	248522033	2670	2670	2670	2670	0
88	20250314	173400	248522033	2670	2670	2670	2670	0
89	20250314	173300	248522033	2670	2670	2670	2670	0
90	20250314	173200	248522033	2670	2670	2670	2670	0
91	20250314	173100	248522033	2670	2670	2670	2670	0
92	20250314	173000	248522033	2670	2670	2670	2670	3265
93	20250314	172900	248522033	2670	2670	2670	2670	0
94	20250314	172800	248522033	2670	2670	2670	2670	0
95	20250314	172700	248522033	2670	2670	2670	2670	0
96	20250314	172600	248522033	2670	2670	2670	2670	0
97	20250314	172500	248522033	2670	2670	2670	2670	0
98	20250314	172400	248522033	2670	2670	2670	2670	0
99	20250314	172300	248522033	2670	2670	2670	2670	0
100	20250314	172200	248522033	2670	2670	2670	2670	0
101	20250314	172100	248522033	2670	2670	2670	2670	0
102	20250314	172000	248522033	2670	2670	2670	2670	0
103	20250314	171900	248522033	2670	2670	2670	2670	0
104	20250314	171800	248522033	2670	2670	2670	2670	0
105	20250314	171700	248522033	2670	2670	2670	2670	0
106	20250314	171600	248522033	2670	2670	2670	2670	0
107	20250314	171500	248522033	2670	2670	2670	2670	0
108	20250314	171400	248522033	2670	2670	2670	2670	0
109	20250314	171300	248522033	2670	2670	2670	2670	0
110	20250314	171200	248522033	2670	2670	2670	2670	0
111	20250314	171100	248522033	2670	2670	2670	2670	0
112	20250314	171000	248522033	2670	2670	2670	2670	0
113	20250314	170900	248522033	2670	2670	2670	2670	0
114	20250314	170800	248522033	2670	2670	2670	2670	0
115	20250314	170700	248522033	2670	2670	2670	2670	0
116	20250314	170600	248522033	2670	2670	2670	2670	0
117	20250314	170500	248522033	2670	2670	2670	2670	0
118	20250314	170400	248522033	2670	2670	2670	2670	0
119	20250314	170300	248522033	2670	2670	2670	2670	0
120	20250314	170200	248522033	2670	2670	2670	2670	0
121	20250314	170100	248522033	2670	2670	2670	2670	0
122	20250314	170000	248522033	2670	2670	2670	2670	3265
123	20250314	165900	248522033	2670	2670	2670	2670	0
124	20250314	165800	248522033	2670	2670	2670	2670	0
125	20250314	165700	248522033	2670	2670	2670	2670	0
126	20250314	165600	248522033	2670	2670	2670	2670	0
127	20250314	165500	248522033	2670	2670	2670	2670	0
128	20250314	165400	248522033	2670	2670	2670	2670	0
129	20250314	165300	248522033	2670	2670	2670	2670	0
130	20250314	165200	248522033	2670	2670	2670	2670	0
131	20250314	165100	248522033	2670	2670	2670	2670	0
132	20250314	165000	248522033	2670	2670	2670	2670	0
133	20250314	164900	248522033	2670	2670	2670	2670	0
134	20250314	164800	248522033	2670	2670	2670	2670	0
135	20250314	164700	248522033	2670	2670	2670	2670	0
136	20250314	164600	248522033	2670	2670	2670	2670	0
137	20250314	164500	248522033	2670	2670	2670	2670	0
138	20250314	164400	248522033	2670	2670	2670	2670	0
139	20250314	164300	248522033	2670	2670	2670	2670	0
140	20250314	164200	248522033	2670	2670	2670	2670	0
141	20250314	164100	248522033	2670	2670	2670	2670	0
142	20250314	164000	248522033	2670	2670	2670	2670	0
143	20250314	163900	248522033	2670	2670	2670	2670	0
144	20250314	163800	248522033	2670	2670	2670	2670	0
145	20250314	163700	248522033	2670	2670	2670	2670	0
146	20250314	163600	248522033	2670	2670	2670	2670	0
147	20250314	163500	248522033	2670	2670	2670	2670	0
148	20250314	163400	248522033	2670	2670	2670	2670	0
149	20250314	163300	248522033	2670	2670	2670	2670	0
150	20250314	163200	248522033	2670	2670	2670	2670	0
151	20250314	163100	248522033	2670	2670	2670	2670	0
152	20250314	163000	248522033	2670	2670	2670	2670	3265
153	20250314	162900	248522033	2670	2670	2670	2670	0
154	20250314	162800	248522033	2670	2670	2670	2670	0
155	20250314	162700	248522033	2670	2670	2670	2670	0
156	20250314	162600	248522033	2670	2670	2670	2670	0
157	20250314	162500	248522033	2670	2670	2670	2670	0
158	20250314	162400	248522033	2670	2670	2670	2670	0
159	20250314	162300	248522033	2670	2670	2670	2670	0
160	20250314	162200	248522033	2670	2670	2670	2670	0
161	20250314	162100	248522033	2670	2670	2670	2670	0
162	20250314	162000	248522033	2670	2670	2670	2670	0
163	20250314	161900	248522033	2670	2670	2670	2670	0
164	20250314	161800	248522033	2670	2670	2670	2670	0
165	20250314	161700	248522033	2670	2670	2670	2670	0
166	20250314	161600	248522033	2670	2670	2670	2670	0
167	20250314	161500	248522033	2670	2670	2670	2670	0
168	20250314	161400	248522033	2670	2670	2670	2670	0
169	20250314	161300	248522033	2670	2670	2670	2670	0
170	20250314	161200	248522033	2670	2670	2670	2670	0
171	20250314	161100	248522033	2670	2670	2670	2670	0
172	20250314	161000	248522033	2670	2670	2670	2670	0
173	20250314	160900	248522033	2670	2670	2670	2670	0
174	20250314	160800	248522033	2670	2670	2670	2670	0
175	20250314	160700	248522033	2670	2670	2670	2670	0
176	20250314	160600	248522033	2670	2670	2670	2670	0
177	20250314	160500	248522033	2670	2670	2670	2670	0
178	20250314	160400	248522033	2670	2670	2670	2670	0
179	20250314	160300	248522033	2670	2670	2670	2670	0
180	20250314	160200	248522033	2670	2670	2670	2670	0
181	20250314	160100	248522033	2670	2670	2670	2670	0
182	20250314	160000	248522033	2670	2670	2670	2670	3265
183	20250314	155900	248522033	2670	2670	2670	2670	0
184	20250314	155800	248522033	2670	2670	2670	2670	0
185	20250314	155700	248522033	2670	2670	2670	2670	0
186	20250314	155600	248522033	2670	2670	2670	2670	0
187	20250314	155500	248522033	2670	2670	2670	2670	0
188	20250314	155400	248522033	2670	2670	2670	2670	0
189	20250314	155300	248522033	2670	2670	2670	2670	0
190	20250314	155200	248522033	2670	2670	2670	2670	0
191	20250314	155100	248522033	2670	2670	2670	2670	0
192	20250314	155000	248522033	2670	2670	2670	2670	0
193	20250314	154900	248522033	2670	2670	2670	2670	0
194	20250314	154800	248522033	2670	2670	2670	2670	0
195	20250314	154700	248522033	2670	2670	2670	2670	0
196	20250314	154600	248522033	2670	2670	2670	2670	0
197	20250314	154500	248522033	2670	2670	2670	2670	0
198	20250314	154400	248522033	2670	2670	2670	2670	0
199	20250314	154300	248522033	2670	2670	2670	2670	0
200	20250314	154200	248522033	2670	2670	2670	2670	0
201	20250314	154100	248522033	2670	2670	2670	2670	0
202	20250314	154000	248522033	2670	2670	2670	2670	0
203	20250314	153900	248522033	2670	2670	2670	2670	0
204	20250314	153800	248522033	2670	2670	2670	2670	0
205	20250314	153700	248522033	2670	2670	2670	2670	0
206	20250314	153600	248522033	2670	2670	2670	2670	0
207	20250314	153500	248522033	2670	2670	2670	2670	0
208	20250314	153400	248522033	2670	2670	2670	2670	0
209	20250314	153300	248522033	2670	2670	2670	2670	0
210	20250314	153200	248522033	2670	2670	2670	2670	0
211	20250314	153100	248522033	2670	2670	2670	2670	0
212	20250314	153000	248522033	2670	2670	2670	2670	6530
213	20250314	152900	239804483	2670	2670	2670	2670	0
214	20250314	152800	239804483	2670	2670	2670	2670	0
215	20250314	152700	239804483	2670	2670	2670	2670	0
216	20250314	152600	239804483	2670	2670	2670	2670	0
217	20250314	152500	239804483	2670	2670	2670	2670	0
218	20250314	152400	239804483	2670	2670	2670	2670	0
219	20250314	152300	239804483	2670	2670	2670	2670	0
220	20250314	152200	239804483	2670	2670	2670	2670	0
221	20250314	152100	239804483	2670	2670	2670	2670	0
222	20250314	152000	239804483	2670	2670	2670	2670	0
223	20250314	151900	239804483	2670	2670	2670	2670	25
224	20250314	151800	239737733	2685	2685	2685	2685	33
225	20250314	151700	239649128	2670	2670	2670	2670	105
226	20250314	151600	239368778	2670	2670	2670	2670	0
227	20250314	151500	239368778	2670	2670	2670	2670	302
228	20250314	151400	238562438	2675	2672	2675	2672	240
229	20250314	151300	237920441	2672	2680	2680	2672	468
230	20250314	151200	236668493	2675	2675	2675	2675	0
231	20250314	151100	236668493	2675	2675	2675	2675	0
232	20250314	151000	236668493	2675	2675	2675	2675	0
233	20250314	150900	236668493	2675	2675	2675	2675	67
234	20250314	150800	236489268	2675	2675	2675	2675	0
235	20250314	150700	236489268	2675	2675	2675	2675	496
236	20250314	150600	235162468	2675	2675	2675	2675	0
237	20250314	150500	235162468	2675	2675	2675	2675	55
238	20250314	150400	235015343	2675	2675	2675	2675	0
239	20250314	150300	235015343	2675	2675	2675	2675	0
240	20250314	150200	235015343	2675	2675	2675	2675	0
241	20250314	150100	235015343	2675	2675	2675	2675	0
242	20250314	150000	235015343	2675	2675	2675	2675	0
243	20250314	145900	235015343	2675	2675	2675	2675	0
244	20250314	145800	235015343	2675	2675	2675	2675	0
245	20250314	145700	235015343	2675	2675	2675	2675	6
246	20250314	145600	234999293	2675	2675	2675	2675	66
247	20250314	145500	234822743	2670	2670	2670	2670	0
248	20250314	145400	234822743	2670	2670	2670	2670	0
249	20250314	145300	234822743	2670	2670	2670	2670	0
250	20250314	145200	234822743	2670	2670	2670	2670	0
251	20250314	145100	234822743	2670	2690	2690	2670	65
252	20250314	145000	234649173	2675	2675	2675	2675	0
253	20250314	144900	234649173	2675	2675	2675	2675	11215
254	20250314	144800	204649048	2670	2670	2670	2670	0
255	20250314	144700	204649048	2670	2670	2670	2670	0
256	20250314	144600	204649048	2670	2670	2670	2670	62
257	20250314	144500	204483508	2675	2675	2675	2675	0
258	20250314	144400	204483508	2675	2675	2675	2675	0
259	20250314	144300	204483508	2675	2675	2675	2675	0
260	20250314	144200	204483508	2675	2675	2675	2675	0
261	20250314	144100	204483508	2675	2675	2675	2675	0
262	20250314	144000	204483508	2675	2675	2675	2675	0
263	20250314	143900	204483508	2675	2675	2675	2675	0
264	20250314	143800	204483508	2675	2675	2675	2675	0
265	20250314	143700	204483508	2675	2675	2675	2675	1
266	20250314	143600	204480833	2670	2670	2670	2670	128
267	20250314	143500	204139073	2675	2675	2675	2675	0
268	20250314	143400	204139073	2675	2675	2675	2675	1
269	20250314	143300	204136398	2670	2670	2670	2670	58
270	20250314	143200	203981538	2675	2675	2675	2675	0
271	20250314	143100	203981538	2675	2675	2675	2675	3
272	20250314	143000	203973513	2675	2675	2675	2675	69
273	20250314	142900	203788938	2675	2675	2675	2675	1
274	20250314	142800	203786263	2670	2670	2670	2670	0
275	20250314	142700	203786263	2670	2670	2670	2670	0
276	20250314	142600	203786263	2670	2670	2670	2670	65
277	20250314	142500	203612713	2665	2665	2665	2665	0
278	20250314	142400	203612713	2665	2665	2665	2665	60
279	20250314	142300	203452813	2670	2670	2670	2670	1
280	20250314	142200	203450143	2665	2665	2665	2665	0
281	20250314	142100	203450143	2665	2665	2665	2665	0
282	20250314	142000	203450143	2665	2665	2665	2665	0
283	20250314	141900	203450143	2665	2665	2665	2665	0
284	20250314	141800	203450143	2665	2665	2665	2665	0
285	20250314	141700	203450143	2665	2665	2665	2665	0
286	20250314	141600	203450143	2665	2665	2665	2665	0
287	20250314	141500	203450143	2665	2665	2665	2665	59
288	20250314	141400	203292908	2665	2665	2665	2665	56
289	20250314	141300	203143668	2675	2675	2675	2675	10
290	20250314	141200	203116918	2670	2680	2680	2670	70
291	20250314	141100	202930008	2680	2675	2680	2675	24
292	20250314	141000	202865803	2680	2680	2680	2680	3
293	20250314	140900	202857763	2685	2685	2685	2685	0
294	20250314	140800	202857763	2685	2685	2685	2685	2
295	20250314	140700	202852393	2685	2685	2685	2685	0
296	20250314	140600	202852393	2685	2685	2685	2685	1
297	20250314	140500	202849708	2685	2685	2685	2670	33
298	20250314	140400	202761568	2680	2680	2680	2680	0
299	20250314	140300	202761568	2680	2680	2680	2680	0
300	20250314	140200	202761568	2680	2680	2680	2680	7
301	20250314	140100	202742808	2670	2670	2670	2670	0
302	20250314	140000	202742808	2670	2670	2670	2670	32
303	20250314	135900	202657368	2665	2665	2665	2665	60
304	20250314	135800	202497468	2665	2665	2665	2665	54
305	20250314	135700	202353558	2680	2665	2680	2665	65
306	20250314	135600	202180318	2665	2665	2665	2665	66
307	20250314	135500	202004428	2685	2685	2685	2685	0
308	20250314	135400	202004428	2685	2685	2685	2685	0
309	20250314	135300	202004428	2685	2680	2685	2680	2
310	20250314	135200	201999063	2670	2670	2670	2670	0
311	20250314	135100	201999063	2670	2670	2670	2670	30
312	20250314	135000	201918963	2675	2675	2675	2675	177
313	20250314	134900	201445488	2665	2665	2665	2665	62
314	20250314	134800	201280258	2665	2665	2665	2665	62
315	20250314	134700	201115028	2665	2670	2670	2665	64
316	20250314	134600	200944443	2665	2665	2665	2665	0
317	20250314	134500	200944443	2665	2665	2665	2665	0
318	20250314	134400	200944443	2665	2665	2665	2665	0
319	20250314	134300	200944443	2665	2665	2665	2665	0
320	20250314	134200	200944443	2665	2665	2665	2665	140
321	20250314	134100	200571343	2665	2665	2665	2665	0
322	20250314	134000	200571343	2665	2665	2665	2665	0
323	20250314	133900	200571343	2665	2665	2665	2665	110
324	20250314	133800	200278193	2670	2670	2670	2670	0
325	20250314	133700	200278193	2670	2670	2670	2670	0
326	20250314	133600	200278193	2670	2670	2670	2670	0
327	20250314	133500	200278193	2670	2670	2670	2670	1033
328	20250314	133400	197520083	2675	2675	2675	2675	1
329	20250314	133300	197517408	2665	2665	2665	2665	0
330	20250314	133200	197517408	2665	2665	2665	2665	21
331	20250314	133100	197461443	2680	2680	2680	2680	1
332	20250314	133000	197458763	2675	2665	2675	2665	63
333	20250314	132900	197290858	2675	2665	2675	2665	57
334	20250314	132800	197138943	2680	2680	2680	2680	0
335	20250314	132700	197138943	2680	2680	2680	2670	4
336	20250314	132600	197128243	2680	2655	2680	2655	3461
337	20250314	132500	187909878	2675	2670	2675	2655	1191
338	20250314	132400	184745483	2655	2655	2675	2655	2448
339	20250314	132300	178241538	2670	2675	2680	2660	8385
340	20250314	132200	155901283	2680	2685	2685	2680	439
341	20250314	132100	154724283	2685	2685	2685	2685	0
342	20250314	132000	154724283	2685	2685	2685	2685	0
343	20250314	131900	154724283	2685	2685	2685	2685	67
344	20250314	131800	154544388	2690	2690	2690	2690	0
345	20250314	131700	154544388	2690	2690	2690	2690	0
346	20250314	131600	154544388	2690	2690	2690	2690	3
347	20250314	131500	154536318	2690	2690	2690	2690	0
348	20250314	131400	154536318	2690	2690	2690	2690	0
349	20250314	131300	154536318	2690	2690	2690	2690	0
350	20250314	131200	154536318	2690	2690	2690	2690	23
351	20250314	131100	154474448	2690	2695	2695	2690	11
352	20250314	131000	154444853	2690	2690	2690	2690	78
353	20250314	130900	154235033	2685	2685	2685	2685	0
354	20250314	130800	154235033	2685	2685	2685	2685	53
355	20250314	130700	154092728	2690	2690	2690	2690	0
356	20250314	130600	154092728	2690	2690	2690	2690	0
357	20250314	130500	154092728	2690	2690	2690	2690	0
358	20250314	130400	154092728	2690	2690	2690	2690	0
359	20250314	130300	154092728	2690	2690	2690	2690	0
360	20250314	130200	154092728	2690	2690	2690	2690	198
361	20250314	130100	153560108	2690	2690	2690	2690	0
362	20250314	130000	153560108	2690	2690	2690	2690	0
363	20250314	125900	153560108	2690	2690	2690	2690	56
364	20250314	125800	153409468	2690	2690	2690	2690	0
365	20250314	125700	153409468	2690	2690	2690	2690	0
366	20250314	125600	153409468	2690	2690	2690	2690	0
367	20250314	125500	153409468	2690	2690	2690	2690	184
368	20250314	125400	152914508	2690	2690	2690	2690	0
369	20250314	125300	152914508	2690	2690	2690	2690	55
370	20250314	125200	152766558	2690	2690	2690	2690	0
371	20250314	125100	152766558	2690	2690	2690	2690	57
372	20250314	125000	152613228	2695	2695	2695	2695	0
373	20250314	124900	152613228	2695	2695	2695	2695	0
374	20250314	124800	152613228	2695	2695	2695	2695	2
375	20250314	124700	152607838	2690	2690	2690	2690	0
376	20250314	124600	152607838	2690	2690	2690	2690	65
377	20250314	124500	152432988	2695	2695	2695	2695	0
378	20250314	124400	152432988	2695	2695	2695	2695	16
379	20250314	124300	152389868	2690	2690	2690	2690	53
380	20250314	124200	152247298	2690	2690	2690	2690	0
381	20250314	124100	152247298	2690	2690	2690	2690	58
382	20250314	124000	152091278	2690	2690	2690	2690	0
383	20250314	123900	152091278	2690	2690	2690	2690	0
384	20250314	123800	152091278	2690	2690	2690	2690	0
385	20250314	123700	152091278	2690	2690	2690	2690	0
386	20250314	123600	152091278	2690	2690	2690	2690	59
387	20250314	123500	151932568	2690	2690	2690	2690	0
388	20250314	123400	151932568	2690	2690	2690	2690	0
389	20250314	123300	151932568	2690	2690	2690	2690	66
390	20250314	123200	151755028	2705	2705	2705	2705	0
391	20250314	123100	151755028	2705	2705	2705	2705	0
392	20250314	123000	151755028	2705	2705	2705	2705	0
393	20250314	122900	151755028	2705	2705	2705	2705	2
394	20250314	122800	151749618	2690	2690	2690	2690	0
395	20250314	122700	151749618	2690	2690	2690	2690	0
396	20250314	122600	151749618	2690	2690	2690	2690	0
397	20250314	122500	151749618	2690	2690	2690	2690	0
398	20250314	122400	151749618	2690	2697	2697	2690	54
399	20250314	122300	151604330	2705	2705	2705	2705	0
400	20250314	122200	151604330	2705	2705	2705	2705	1000
401	20250314	122100	148899330	2705	2705	2705	2705	1
402	20250314	122000	148896625	2700	2700	2705	2700	1085
403	20250314	121900	145961975	2700	2700	2700	2700	1
404	20250314	121800	145959275	2715	2710	2715	2710	4
405	20250314	121700	145948425	2705	2705	2705	2705	1
406	20250314	121600	145945720	2685	2710	2710	2685	68
407	20250314	121500	145762770	2705	2700	2705	2690	52
408	20250314	121400	145622490	2710	2700	2710	2700	3
409	20250314	121300	145614370	2705	2700	2715	2700	4
410	20250314	121200	145603545	2710	2705	2710	2690	322
411	20250314	121100	144732700	2710	2710	2710	2710	0
412	20250314	121000	144732700	2710	2710	2715	2710	268
413	20250314	120900	144006415	2705	2705	2705	2705	0
414	20250314	120800	144006415	2705	2705	2705	2705	1
415	20250314	120700	144003710	2715	2715	2715	2715	0
416	20250314	120600	144003710	2715	2715	2715	2715	0
417	20250314	120500	144003710	2715	2710	2720	2710	5341
418	20250314	120400	129477720	2685	2685	2710	2685	4486
419	20250314	120300	117367595	2685	2685	2685	2685	1001
420	20250314	120200	114679910	2670	2670	2670	2670	0
421	20250314	120100	114679910	2670	2670	2670	2670	10
422	20250314	120000	114653210	2670	2670	2670	2670	0
423	20250314	115900	114653210	2670	2670	2670	2670	60
424	20250314	115800	114493010	2670	2670	2670	2670	6
425	20250314	115700	114476990	2670	2670	2670	2670	0
426	20250314	115600	114476990	2670	2670	2670	2670	0
427	20250314	115500	114476990	2670	2670	2670	2670	0
428	20250314	115400	114476990	2670	2670	2670	2670	54
429	20250314	115300	114332810	2685	2685	2685	2685	0
430	20250314	115200	114332810	2685	2685	2685	2685	0
431	20250314	115100	114332810	2685	2685	2685	2685	0
432	20250314	115000	114332810	2685	2685	2685	2685	0
433	20250314	114900	114332810	2685	2685	2685	2685	0
434	20250314	114800	114332810	2685	2685	2685	2685	2
435	20250314	114700	114327440	2670	2670	2670	2670	56
436	20250314	114600	114177920	2670	2670	2670	2670	55
437	20250314	114500	114031070	2685	2685	2685	2685	0
438	20250314	114400	114031070	2685	2680	2685	2680	889
439	20250314	114300	111648020	2680	2680	2680	2680	0
440	20250314	114200	111648020	2680	2680	2680	2680	0
441	20250314	114100	111648020	2680	2665	2680	2665	1634
442	20250314	114000	107277450	2670	2670	2670	2670	0
443	20250314	113900	107277450	2670	2670	2670	2670	0
444	20250314	113800	107277450	2670	2670	2670	2670	0
445	20250314	113700	107277450	2670	2670	2670	2670	0
446	20250314	113600	107277450	2670	2670	2670	2670	50
447	20250314	113500	107143950	2675	2675	2675	2675	0
448	20250314	113400	107143950	2675	2675	2675	2675	454
449	20250314	113300	105929500	2675	2675	2675	2675	0
450	20250314	113200	105929500	2675	2675	2675	2675	0
451	20250314	113100	105929500	2675	2675	2675	2675	1
452	20250314	113000	105926825	2665	2665	2665	2665	500
453	20250314	112900	104594325	2665	2665	2665	2665	60
454	20250314	112800	104434425	2665	2665	2665	2665	58
455	20250314	112700	104279855	2665	2665	2665	2665	63
456	20250314	112600	104111960	2665	2665	2665	2665	0
457	20250314	112500	104111960	2665	2665	2665	2665	0
458	20250314	112400	104111960	2665	2665	2665	2665	0
459	20250314	112300	104111960	2665	2665	2665	2665	0
460	20250314	112200	104111960	2665	2665	2665	2665	0
461	20250314	112100	104111960	2665	2665	2665	2665	0
462	20250314	112000	104111960	2665	2665	2665	2665	54
463	20250314	111900	103968050	2665	2665	2665	2665	0
464	20250314	111800	103968050	2665	2665	2665	2665	54
465	20250314	111700	103824140	2670	2670	2670	2670	25
466	20250314	111600	103757390	2670	2670	2670	2670	0
467	20250314	111500	103757390	2670	2670	2670	2670	0
468	20250314	111400	103757390	2670	2670	2670	2670	0
469	20250314	111300	103757390	2670	2670	2670	2670	0
470	20250314	111200	103757390	2670	2670	2670	2670	0
471	20250314	111100	103757390	2670	2670	2670	2670	0
472	20250314	111000	103757390	2670	2670	2670	2670	301
473	20250314	110900	102953720	2670	2670	2670	2670	0
474	20250314	110800	102953720	2670	2670	2670	2670	0
475	20250314	110700	102953720	2670	2670	2670	2670	57
476	20250314	110600	102801530	2675	2675	2675	2675	0
477	20250314	110500	102801530	2675	2675	2675	2675	58
478	20250314	110400	102646380	2670	2670	2670	2670	0
479	20250314	110300	102646380	2670	2670	2670	2670	0
480	20250314	110200	102646380	2670	2670	2670	2670	0
481	20250314	110100	102646380	2670	2670	2670	2670	711
482	20250314	110000	100748010	2670	2670	2670	2670	111
483	20250314	105900	100451640	2670	2670	2670	2670	0
484	20250314	105800	100451640	2670	2670	2670	2670	55
485	20250314	105700	100304790	2675	2675	2675	2675	0
486	20250314	105600	100304790	2675	2675	2675	2675	0
487	20250314	105500	100304790	2675	2675	2675	2675	1
488	20250314	105400	100302115	2670	2670	2670	2670	0
489	20250314	105300	100302115	2670	2670	2670	2670	0
490	20250314	105200	100302115	2670	2670	2670	2670	0
491	20250314	105100	100302115	2670	2670	2670	2670	0
492	20250314	105000	100302115	2670	2670	2670	2670	0
493	20250314	104900	100302115	2670	2670	2670	2670	64
494	20250314	104800	100131235	2670	2670	2670	2670	0
495	20250314	104700	100131235	2670	2670	2670	2670	57
496	20250314	104600	99979045	2675	2675	2675	2675	0
497	20250314	104500	99979045	2675	2675	2675	2675	0
498	20250314	104400	99979045	2675	2665	2675	2665	2
499	20250314	104300	99973705	2665	2670	2670	2665	550
500	20250314	104200	98507705	2665	2665	2665	2665	0
501	20250314	104100	98507705	2665	2665	2665	2665	65
502	20250314	104000	98334480	2665	2665	2665	2665	57
503	20250314	103900	98182575	2675	2675	2675	2675	0
504	20250314	103800	98182575	2675	2675	2675	2675	0
505	20250314	103700	98182575	2675	2675	2675	2675	11
506	20250314	103600	98153150	2665	2665	2665	2665	25
507	20250314	103500	98086525	2675	2675	2675	2675	0
508	20250314	103400	98086525	2675	2675	2675	2675	0
509	20250314	103300	98086525	2675	2675	2675	2675	0
510	20250314	103200	98086525	2675	2675	2675	2675	400
511	20250314	103100	97016525	2660	2660	2660	2660	66
512	20250314	103000	96840965	2660	2660	2660	2660	422
513	20250314	102900	95718445	2660	2660	2660	2660	0
514	20250314	102800	95718445	2660	2660	2660	2660	0
515	20250314	102700	95718445	2660	2660	2660	2660	56
516	20250314	102600	95569485	2660	2660	2660	2660	0
517	20250314	102500	95569485	2660	2660	2660	2660	1400
518	20250314	102400	91845485	2660	2660	2660	2660	0
519	20250314	102300	91845485	2660	2660	2660	2660	0
520	20250314	102200	91845485	2660	2660	2660	2660	54
521	20250314	102100	91701845	2660	2660	2660	2660	61
522	20250314	102000	91539585	2665	2665	2665	2665	0
523	20250314	101900	91539585	2665	2670	2670	2665	770
524	20250314	101800	89487520	2670	2670	2670	2670	0
525	20250314	101700	89487520	2670	2670	2670	2670	603
526	20250314	101600	87877510	2685	2685	2685	2685	2
527	20250314	101500	87872140	2685	2685	2685	2685	11
528	20250314	101400	87842605	2670	2670	2670	2670	0
529	20250314	101300	87842605	2670	2670	2670	2670	0
530	20250314	101200	87842605	2670	2670	2670	2670	58
531	20250314	101100	87687745	2670	2670	2670	2670	0
532	20250314	101000	87687745	2670	2670	2670	2670	55
533	20250314	100900	87540895	2685	2690	2690	2675	2481
534	20250314	100800	80894865	2690	2690	2690	2690	0
535	20250314	100700	80894865	2690	2690	2690	2690	0
536	20250314	100600	80894865	2690	2680	2690	2680	498
537	20250314	100500	79560195	2680	2680	2680	2680	1
538	20250314	100400	79557515	2680	2680	2680	2680	0
539	20250314	100300	79557515	2680	2680	2680	2680	1823
540	20250314	100200	74671875	2680	2680	2680	2680	0
541	20250314	100100	74671875	2680	2680	2680	2680	1069
542	20250314	100000	71806955	2685	2685	2685	2685	986
543	20250314	095900	69159545	2685	2685	2685	2685	62
544	20250314	095800	68993075	2685	2695	2695	2685	2039
545	20250314	095700	63503660	2695	2695	2695	2695	200
546	20250314	095600	62964660	2700	2700	2700	2700	358
547	20250314	095500	61998060	2700	2700	2700	2700	0
548	20250314	095400	61998060	2700	2700	2700	2700	0
549	20250314	095300	61998060	2700	2700	2700	2700	0
550	20250314	095200	61998060	2700	2700	2700	2700	0
551	20250314	095100	61998060	2700	2700	2700	2700	93
552	20250314	095000	61746960	2700	2700	2700	2700	57
553	20250314	094900	61593060	2705	2705	2705	2705	0
554	20250314	094800	61593060	2705	2705	2705	2705	31
555	20250314	094700	61509205	2705	2705	2705	2705	50
556	20250314	094600	61373955	2710	2710	2710	2710	0
557	20250314	094500	61373955	2710	2710	2710	2710	27
558	20250314	094400	61300785	2705	2710	2710	2705	91
559	20250314	094300	61054235	2710	2710	2710	2710	1005
560	20250314	094200	58330685	2705	2705	2705	2705	0
561	20250314	094100	58330685	2705	2705	2705	2705	607
562	20250314	094000	56688750	2705	2705	2705	2705	1002
563	20250314	093900	53978340	2700	2700	2700	2700	839
564	20250314	093800	51713040	2700	2700	2700	2700	1
565	20250314	093700	51710340	2700	2705	2705	2700	1261
566	20250314	093600	48305635	2700	2700	2700	2700	0
567	20250314	093500	48305635	2700	2700	2700	2700	20
568	20250314	093400	48251635	2700	2700	2700	2700	20
569	20250314	093300	48197635	2715	2715	2715	2715	2
570	20250314	093200	48192205	2710	2710	2710	2710	488
571	20250314	093100	46869725	2710	2710	2710	2705	681
572	20250314	093000	45024960	2710	2705	2710	2705	113
573	20250314	092900	44718735	2705	2705	2705	2705	50
574	20250314	092800	44583485	2725	2725	2725	2725	0
575	20250314	092700	44583485	2725	2725	2725	2725	0
576	20250314	092600	44583485	2725	2725	2725	2725	0
577	20250314	092500	44583485	2725	2725	2725	2725	0
578	20250314	092400	44583485	2725	2725	2725	2725	0
579	20250314	092300	44583485	2725	2725	2725	2725	250
580	20250314	092200	43902235	2715	2730	2730	2715	1435
581	20250314	092100	40001665	2725	2710	2725	2710	7558
582	20250314	092000	19481060	2705	2705	2705	2705	0
583	20250314	091900	19481060	2705	2705	2705	2705	0
584	20250314	091800	19481060	2705	2705	2705	2705	166
585	20250314	091700	19032030	2700	2705	2705	2700	588
586	20250314	091600	17442490	2705	2705	2705	2705	699
587	20250314	091500	15551695	2700	2700	2700	2700	0
588	20250314	091400	15551695	2700	2700	2700	2700	0
589	20250314	091300	15551695	2700	2700	2700	2700	0
590	20250314	091200	15551695	2700	2700	2700	2700	0
591	20250314	091100	15551695	2700	2700	2700	2700	20
592	20250314	091000	15497695	2700	2710	2710	2700	1105
593	20250314	090900	12504165	2705	2690	2705	2690	943
594	20250314	090800	9958920	2700	2685	2700	2685	1037
595	20250314	090700	7174020	2690	2690	2690	2690	1000
596	20250314	090600	4484020	2700	2700	2700	2700	0
597	20250314	090500	4484020	2700	2695	2700	2695	1001
598	20250314	090400	1786320	2700	2700	2700	2700	0
599	20250314	090300	1786320	2700	2700	2700	2700	0
600	20250314	090200	1786320	2700	2700	2700	2700	2
601	20250314	090100	1780920	2700	2700	2700	2700	1
602	20250314	090000	1778220	2680	2700	2700	2680	659