KissMeData/001380/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	183400	1061368828	2995	2995	2995	2995	20362
3	20250314	183300	1061368828	2995	2995	2995	2995	0
4	20250314	183200	1061368828	2995	2995	2995	2995	0
5	20250314	183100	1061368828	2995	2995	2995	2995	0
6	20250314	183000	1061368828	2995	2995	2995	2995	0
7	20250314	182900	1061368828	2995	2995	2995	2995	0
8	20250314	182800	1061368828	2995	2995	2995	2995	0
9	20250314	182700	1061368828	2995	2995	2995	2995	0
10	20250314	182600	1061368828	2995	2995	2995	2995	0
11	20250314	182500	1061368828	2995	2995	2995	2995	0
12	20250314	182400	1061368828	2995	2995	2995	2995	0
13	20250314	182300	1061368828	2995	2995	2995	2995	0
14	20250314	182200	1061368828	2995	2995	2995	2995	0
15	20250314	182100	1061368828	2995	2995	2995	2995	0
16	20250314	182000	1061368828	2995	2995	2995	2995	0
17	20250314	181900	1061368828	2995	2995	2995	2995	0
18	20250314	181800	1061368828	2995	2995	2995	2995	0
19	20250314	181700	1061368828	2995	2995	2995	2995	0
20	20250314	181600	1061368828	2995	2995	2995	2995	0
21	20250314	181500	1061368828	2995	2995	2995	2995	0
22	20250314	181400	1061368828	2995	2995	2995	2995	0
23	20250314	181300	1061368828	2995	2995	2995	2995	0
24	20250314	181200	1061368828	2995	2995	2995	2995	0
25	20250314	181100	1061368828	2995	2995	2995	2995	0
26	20250314	181000	1061368828	2995	2995	2995	2995	0
27	20250314	180900	1061368828	2995	2995	2995	2995	0
28	20250314	180800	1061368828	2995	2995	2995	2995	0
29	20250314	180700	1061368828	2995	2995	2995	2995	0
30	20250314	180600	1061368828	2995	2995	2995	2995	0
31	20250314	180500	1061368828	2995	2995	2995	2995	0
32	20250314	180400	1061368828	2995	2995	2995	2995	20362
33	20250314	180300	1061368828	2995	2995	2995	2995	0
34	20250314	180200	1061368828	2995	2995	2995	2995	0
35	20250314	180100	1061368828	2995	2995	2995	2995	0
36	20250314	180000	1061368828	2995	2995	2995	2995	0
37	20250314	175900	1061368828	2995	2995	2995	2995	0
38	20250314	175800	1061368828	2995	2995	2995	2995	0
39	20250314	175700	1061368828	2995	2995	2995	2995	0
40	20250314	175600	1061368828	2995	2995	2995	2995	0
41	20250314	175500	1061368828	2995	2995	2995	2995	0
42	20250314	175400	1061368828	2995	2995	2995	2995	0
43	20250314	175300	1061368828	2995	2995	2995	2995	0
44	20250314	175200	1061368828	2995	2995	2995	2995	0
45	20250314	175100	1061368828	2995	2995	2995	2995	0
46	20250314	175000	1061368828	2995	2995	2995	2995	0
47	20250314	174900	1061368828	2995	2995	2995	2995	0
48	20250314	174800	1061368828	2995	2995	2995	2995	0
49	20250314	174700	1061368828	2995	2995	2995	2995	0
50	20250314	174600	1061368828	2995	2995	2995	2995	0
51	20250314	174500	1061368828	2995	2995	2995	2995	0
52	20250314	174400	1061368828	2995	2995	2995	2995	0
53	20250314	174300	1061368828	2995	2995	2995	2995	0
54	20250314	174200	1061368828	2995	2995	2995	2995	0
55	20250314	174100	1061368828	2995	2995	2995	2995	0
56	20250314	174000	1061368828	2995	2995	2995	2995	0
57	20250314	173900	1061368828	2995	2995	2995	2995	0
58	20250314	173800	1061368828	2995	2995	2995	2995	0
59	20250314	173700	1061368828	2995	2995	2995	2995	0
60	20250314	173600	1061368828	2995	2995	2995	2995	0
61	20250314	173500	1061368828	2995	2995	2995	2995	0
62	20250314	173400	1061368828	2995	2995	2995	2995	20362
63	20250314	173300	1061368828	2995	2995	2995	2995	0
64	20250314	173200	1061368828	2995	2995	2995	2995	0
65	20250314	173100	1061368828	2995	2995	2995	2995	0
66	20250314	173000	1061368828	2995	2995	2995	2995	0
67	20250314	172900	1061368828	2995	2995	2995	2995	0
68	20250314	172800	1061368828	2995	2995	2995	2995	0
69	20250314	172700	1061368828	2995	2995	2995	2995	0
70	20250314	172600	1061368828	2995	2995	2995	2995	0
71	20250314	172500	1061368828	2995	2995	2995	2995	0
72	20250314	172400	1061368828	2995	2995	2995	2995	0
73	20250314	172300	1061368828	2995	2995	2995	2995	0
74	20250314	172200	1061368828	2995	2995	2995	2995	0
75	20250314	172100	1061368828	2995	2995	2995	2995	0
76	20250314	172000	1061368828	2995	2995	2995	2995	0
77	20250314	171900	1061368828	2995	2995	2995	2995	0
78	20250314	171800	1061368828	2995	2995	2995	2995	0
79	20250314	171700	1061368828	2995	2995	2995	2995	0
80	20250314	171600	1061368828	2995	2995	2995	2995	0
81	20250314	171500	1061368828	2995	2995	2995	2995	0
82	20250314	171400	1061368828	2995	2995	2995	2995	0
83	20250314	171300	1061368828	2995	2995	2995	2995	0
84	20250314	171200	1061368828	2995	2995	2995	2995	0
85	20250314	171100	1061368828	2995	2995	2995	2995	0
86	20250314	171000	1061368828	2995	2995	2995	2995	0
87	20250314	170900	1061368828	2995	2995	2995	2995	0
88	20250314	170800	1061368828	2995	2995	2995	2995	0
89	20250314	170700	1061368828	2995	2995	2995	2995	0
90	20250314	170600	1061368828	2995	2995	2995	2995	0
91	20250314	170500	1061368828	2995	2995	2995	2995	0
92	20250314	170400	1061368828	2995	2995	2995	2995	20362
93	20250314	170300	1061368828	2995	2995	2995	2995	0
94	20250314	170200	1061368828	2995	2995	2995	2995	0
95	20250314	170100	1061368828	2995	2995	2995	2995	0
96	20250314	170000	1061368828	2995	2995	2995	2995	0
97	20250314	165900	1061368828	2995	2995	2995	2995	0
98	20250314	165800	1061368828	2995	2995	2995	2995	0
99	20250314	165700	1061368828	2995	2995	2995	2995	0
100	20250314	165600	1061368828	2995	2995	2995	2995	0
101	20250314	165500	1061368828	2995	2995	2995	2995	0
102	20250314	165400	1061368828	2995	2995	2995	2995	0
103	20250314	165300	1061368828	2995	2995	2995	2995	0
104	20250314	165200	1061368828	2995	2995	2995	2995	0
105	20250314	165100	1061368828	2995	2995	2995	2995	0
106	20250314	165000	1061368828	2995	2995	2995	2995	0
107	20250314	164900	1061368828	2995	2995	2995	2995	0
108	20250314	164800	1061368828	2995	2995	2995	2995	0
109	20250314	164700	1061368828	2995	2995	2995	2995	0
110	20250314	164600	1061368828	2995	2995	2995	2995	0
111	20250314	164500	1061368828	2995	2995	2995	2995	0
112	20250314	164400	1061368828	2995	2995	2995	2995	0
113	20250314	164300	1061368828	2995	2995	2995	2995	0
114	20250314	164200	1061368828	2995	2995	2995	2995	0
115	20250314	164100	1061368828	2995	2995	2995	2995	0
116	20250314	164000	1061368828	2995	2995	2995	2995	0
117	20250314	163900	1061368828	2995	2995	2995	2995	0
118	20250314	163800	1061368828	2995	2995	2995	2995	0
119	20250314	163700	1061368828	2995	2995	2995	2995	0
120	20250314	163600	1061368828	2995	2995	2995	2995	0
121	20250314	163500	1061368828	2995	2995	2995	2995	0
122	20250314	163400	1061368828	2995	2995	2995	2995	20362
123	20250314	163300	1061368828	2995	2995	2995	2995	0
124	20250314	163200	1061368828	2995	2995	2995	2995	0
125	20250314	163100	1061368828	2995	2995	2995	2995	0
126	20250314	163000	1061368828	2995	2995	2995	2995	0
127	20250314	162900	1061368828	2995	2995	2995	2995	0
128	20250314	162800	1061368828	2995	2995	2995	2995	0
129	20250314	162700	1061368828	2995	2995	2995	2995	0
130	20250314	162600	1061368828	2995	2995	2995	2995	0
131	20250314	162500	1061368828	2995	2995	2995	2995	0
132	20250314	162400	1061368828	2995	2995	2995	2995	0
133	20250314	162300	1061368828	2995	2995	2995	2995	0
134	20250314	162200	1061368828	2995	2995	2995	2995	0
135	20250314	162100	1061368828	2995	2995	2995	2995	0
136	20250314	162000	1061368828	2995	2995	2995	2995	0
137	20250314	161900	1061368828	2995	2995	2995	2995	0
138	20250314	161800	1061368828	2995	2995	2995	2995	0
139	20250314	161700	1061368828	2995	2995	2995	2995	0
140	20250314	161600	1061368828	2995	2995	2995	2995	0
141	20250314	161500	1061368828	2995	2995	2995	2995	0
142	20250314	161400	1061368828	2995	2995	2995	2995	0
143	20250314	161300	1061368828	2995	2995	2995	2995	0
144	20250314	161200	1061368828	2995	2995	2995	2995	0
145	20250314	161100	1061368828	2995	2995	2995	2995	0
146	20250314	161000	1061368828	2995	2995	2995	2995	0
147	20250314	160900	1061368828	2995	2995	2995	2995	0
148	20250314	160800	1061368828	2995	2995	2995	2995	0
149	20250314	160700	1061368828	2995	2995	2995	2995	0
150	20250314	160600	1061368828	2995	2995	2995	2995	0
151	20250314	160500	1061368828	2995	2995	2995	2995	0
152	20250314	160400	1061368828	2995	2995	2995	2995	20362
153	20250314	160300	1061368828	2995	2995	2995	2995	0
154	20250314	160200	1061368828	2995	2995	2995	2995	0
155	20250314	160100	1061368828	2995	2995	2995	2995	0
156	20250314	160000	1061368828	2995	2995	2995	2995	0
157	20250314	155900	1061368828	2995	2995	2995	2995	0
158	20250314	155800	1061368828	2995	2995	2995	2995	0
159	20250314	155700	1061368828	2995	2995	2995	2995	0
160	20250314	155600	1061368828	2995	2995	2995	2995	0
161	20250314	155500	1061368828	2995	2995	2995	2995	0
162	20250314	155400	1061368828	2995	2995	2995	2995	0
163	20250314	155300	1061368828	2995	2995	2995	2995	0
164	20250314	155200	1061368828	2995	2995	2995	2995	0
165	20250314	155100	1061368828	2995	2995	2995	2995	0
166	20250314	155000	1061368828	2995	2995	2995	2995	0
167	20250314	154900	1061368828	2995	2995	2995	2995	0
168	20250314	154800	1061368828	2995	2995	2995	2995	0
169	20250314	154700	1061368828	2995	2995	2995	2995	0
170	20250314	154600	1061368828	2995	2995	2995	2995	0
171	20250314	154500	1061368828	2995	2995	2995	2995	0
172	20250314	154400	1061368828	2995	2995	2995	2995	0
173	20250314	154300	1061368828	2995	2995	2995	2995	0
174	20250314	154200	1061368828	2995	2995	2995	2995	0
175	20250314	154100	1061368828	2995	2995	2995	2995	0
176	20250314	154000	1061368828	2995	2995	2995	2995	0
177	20250314	153900	1061368828	2995	2995	2995	2995	0
178	20250314	153800	1061368828	2995	2995	2995	2995	0
179	20250314	153700	1061368828	2995	2995	2995	2995	0
180	20250314	153600	1061368828	2995	2995	2995	2995	0
181	20250314	153500	1061368828	2995	2995	2995	2995	0
182	20250314	153400	1061368828	2995	2995	2995	2995	20362
183	20250314	153300	1061368828	2995	2995	2995	2995	0
184	20250314	153200	1061368828	2995	2995	2995	2995	0
185	20250314	153100	1061368828	2995	2995	2995	2995	0
186	20250314	153000	1061368828	2995	2995	2995	2995	20362
187	20250314	152900	1000384638	3005	3005	3005	3005	0
188	20250314	152800	1000384638	3005	3005	3005	3005	0
189	20250314	152700	1000384638	3005	3005	3005	3005	0
190	20250314	152600	1000384638	3005	3005	3005	3005	0
191	20250314	152500	1000384638	3005	3005	3005	3005	0
192	20250314	152400	1000384638	3005	3005	3005	3005	0
193	20250314	152300	1000384638	3005	3005	3005	3005	0
194	20250314	152200	1000384638	3005	3005	3005	3005	0
195	20250314	152100	1000384638	3005	3005	3005	3005	0
196	20250314	152000	1000384638	3005	3005	3005	3005	0
197	20250314	151900	1000384638	3005	2995	3005	2995	4
198	20250314	151800	1000372648	3005	3005	3005	3000	1730
199	20250314	151700	995179298	3005	3005	3005	3000	5786
200	20250314	151600	977805798	3005	3005	3005	3005	55
201	20250314	151500	977640523	3005	3005	3005	3005	332
202	20250314	151400	976642863	3005	3005	3005	3005	644
203	20250314	151300	974707643	3005	3005	3005	3005	3972
204	20250314	151200	962771783	3005	3005	3005	3005	0
205	20250314	151100	962771783	3005	3000	3005	2995	1501
206	20250314	151000	958272043	3005	3005	3005	3005	0
207	20250314	150900	958272043	3005	2995	3005	2995	264
208	20250314	150800	957479063	3005	3005	3005	3005	0
209	20250314	150700	957479063	3005	2990	3005	2990	4052
210	20250314	150600	945329158	2990	2985	2990	2985	3660
211	20250314	150500	934386023	2985	2985	2985	2985	2262
212	20250314	150400	927633953	2995	2995	2995	2995	0
213	20250314	150300	927633953	2995	2995	2995	2995	0
214	20250314	150200	927633953	2995	2990	2995	2990	2
215	20250314	150100	927627968	2990	2990	2990	2990	0
216	20250314	150000	927627968	2990	2990	2995	2990	9926
217	20250314	145900	897929598	2990	2990	2990	2990	550
218	20250314	145800	896285098	2990	2995	2995	2990	276
219	20250314	145700	895459773	3000	2995	3000	2995	18
220	20250314	145600	895405858	3000	3000	3000	3000	1
221	20250314	145500	895402858	3000	2995	3000	2995	3962
222	20250314	145400	883534153	2995	2995	2995	2995	15
223	20250314	145300	883489228	2995	2995	2995	2995	0
224	20250314	145200	883489228	2995	2995	2995	2995	12
225	20250314	145100	883453288	2995	2995	2995	2995	606
226	20250314	145000	881638318	2995	2995	2995	2995	1
227	20250314	144900	881635323	2980	2980	2980	2980	0
228	20250314	144800	881635323	2980	2980	2980	2980	11
229	20250314	144700	881602543	2980	2980	2980	2980	162
230	20250314	144600	881119783	2990	2980	2990	2980	719
231	20250314	144500	878971623	2995	2995	2995	2995	333
232	20250314	144400	877974288	2995	2990	2995	2990	1071
233	20250314	144300	874771993	2975	2975	2975	2975	0
234	20250314	144200	874771993	2975	2975	2975	2975	0
235	20250314	144100	874771993	2975	2975	2975	2975	886
236	20250314	144000	872136143	2990	2990	2990	2990	0
237	20250314	143900	872136143	2990	2990	2990	2990	1000
238	20250314	143800	869146143	2990	2990	2990	2990	0
239	20250314	143700	869146143	2990	2990	2990	2990	6
240	20250314	143600	869128203	2985	2985	2985	2985	0
241	20250314	143500	869128203	2985	2985	2985	2985	0
242	20250314	143400	869128203	2985	2990	2990	2985	1550
243	20250314	143300	864500768	2995	2995	2995	2995	0
244	20250314	143200	864500768	2995	2995	2995	2995	0
245	20250314	143100	864500768	2995	2990	2995	2990	55
246	20250314	143000	864336293	2965	2990	2990	2965	15413
247	20250314	142900	818596908	2995	2995	2995	2995	137
248	20250314	142800	818186593	2995	2995	2995	2995	0
249	20250314	142700	818186593	2995	2995	2995	2995	271
250	20250314	142600	817374948	2995	2995	2995	2995	0
251	20250314	142500	817374948	2995	3000	3000	2995	1138
252	20250314	142400	813961448	3000	3000	3000	3000	0
253	20250314	142300	813961448	3000	2995	3000	2995	44
254	20250314	142200	813829638	3000	3000	3000	3000	1
255	20250314	142100	813826638	2995	2995	2995	2995	1677
256	20250314	142000	808804023	2995	2995	2995	2995	0
257	20250314	141900	808804023	2995	2995	2995	2995	1709
258	20250314	141800	803685568	2995	2995	2995	2995	0
259	20250314	141700	803685568	2995	2995	2995	2995	0
260	20250314	141600	803685568	2995	2995	2995	2995	0
261	20250314	141500	803685568	2995	2995	2995	2995	912
262	20250314	141400	800954128	2995	2990	2995	2990	4365
263	20250314	141300	787892638	2990	2985	2990	2985	443
264	20250314	141200	786570048	2985	2985	2985	2985	43
265	20250314	141100	786441693	2985	2985	2985	2985	0
266	20250314	141000	786441693	2985	2985	2985	2985	1270
267	20250314	140900	782650743	2985	2985	2985	2985	0
268	20250314	140800	782650743	2985	2985	2985	2985	0
269	20250314	140700	782650743	2985	2985	2985	2985	0
270	20250314	140600	782650743	2985	2985	2985	2985	1
271	20250314	140500	782647758	2990	2990	2990	2990	15
272	20250314	140400	782602908	2985	2985	2985	2985	0
273	20250314	140300	782602908	2985	2985	2985	2985	14
274	20250314	140200	782561118	2985	2985	2985	2985	500
275	20250314	140100	781068618	2985	2985	2985	2985	3000
276	20250314	140000	772113618	2985	2985	2985	2985	15
277	20250314	135900	772068843	2985	2985	2985	2985	1800
278	20250314	135800	766695843	2985	2985	2985	2985	100
279	20250314	135700	766397343	2990	2990	2990	2990	92
280	20250314	135600	766122263	2990	2990	2990	2990	0
281	20250314	135500	766122263	2990	2990	2990	2990	0
282	20250314	135400	766122263	2990	2990	2990	2990	0
283	20250314	135300	766122263	2990	2990	2990	2990	303
284	20250314	135200	765216293	2990	2990	2990	2990	0
285	20250314	135100	765216293	2990	2990	2990	2990	0
286	20250314	135000	765216293	2990	2990	2990	2990	0
287	20250314	134900	765216293	2990	2990	2990	2990	50
288	20250314	134800	765066793	2990	2990	2990	2990	0
289	20250314	134700	765066793	2990	2990	2990	2990	0
290	20250314	134600	765066793	2990	2990	2990	2985	534
291	20250314	134500	763470313	2980	2980	2980	2980	0
292	20250314	134400	763470313	2980	2970	2980	2970	6207
293	20250314	134300	745012733	2960	2960	2960	2960	0
294	20250314	134200	745012733	2960	2965	2965	2960	930
295	20250314	134100	742255658	2970	2970	2970	2970	37
296	20250314	134000	742145768	2970	2970	2970	2970	19
297	20250314	133900	742089338	2970	2960	2970	2960	16
298	20250314	133800	742041828	2960	2970	2970	2960	2201
299	20250314	133700	735522483	2970	2970	2970	2970	0
300	20250314	133600	735522483	2970	2970	2970	2970	0
301	20250314	133500	735522483	2970	2980	2980	2970	39
302	20250314	133400	735406543	2980	2980	2980	2980	33
303	20250314	133300	735308203	2980	2980	2980	2980	127
304	20250314	133200	734929743	2980	2980	2980	2980	500
305	20250314	133100	733439743	2980	2980	2980	2980	0
306	20250314	133000	733439743	2980	2965	2980	2965	4717
307	20250314	132900	719450223	2965	2965	2965	2965	0
308	20250314	132800	719450223	2965	2960	2965	2960	8410
309	20250314	132700	694541473	2960	2965	2965	2960	6295
310	20250314	132600	675903173	2965	2965	2965	2965	1016
311	20250314	132500	672890733	2970	2970	2970	2970	146
312	20250314	132400	672457113	2965	2965	2965	2965	688
313	20250314	132300	670417193	2965	2965	2965	2965	68
314	20250314	132200	670215573	2965	2960	2965	2960	414
315	20250314	132100	668990008	2965	2965	2965	2965	6
316	20250314	132000	668972218	2965	2965	2965	2965	510
317	20250314	131900	667460068	2965	2965	2965	2965	0
318	20250314	131800	667460068	2965	2960	2965	2955	401
319	20250314	131700	666274603	2970	2970	2970	2970	15
320	20250314	131600	666230053	2960	2960	2960	2960	0
321	20250314	131500	666230053	2960	2970	2970	2960	97
322	20250314	131400	665942923	2970	2970	2970	2970	0
323	20250314	131300	665942923	2970	2970	2970	2970	20
324	20250314	131200	665883523	2970	2970	2970	2970	200
325	20250314	131100	665289523	2970	2970	2970	2970	18
326	20250314	131000	665236063	2955	2965	2965	2955	906
327	20250314	130900	662554773	2965	2965	2965	2965	330
328	20250314	130800	661576323	2965	2965	2965	2965	0
329	20250314	130700	661576323	2965	2965	2965	2965	0
330	20250314	130600	661576323	2965	2965	2965	2965	60
331	20250314	130500	661398423	2940	2940	2940	2940	0
332	20250314	130400	661398423	2940	2965	2965	2940	1114
333	20250314	130300	658117328	2950	2950	2950	2950	1428
334	20250314	130200	653904728	2950	2950	2950	2950	1051
335	20250314	130100	650804278	2950	2950	2950	2950	1072
336	20250314	130000	647641878	2950	2960	2970	2950	14488
337	20250314	125900	604860028	2965	2965	2965	2960	1903
338	20250314	125800	599217963	2980	2980	2980	2980	0
339	20250314	125700	599217963	2980	2980	2980	2980	0
340	20250314	125600	599217963	2980	2980	2980	2980	9
341	20250314	125500	599191143	2965	2965	2965	2965	964
342	20250314	125400	596332883	2965	2965	2965	2965	34
343	20250314	125300	596232073	2965	2965	2965	2965	0
344	20250314	125200	596232073	2965	2965	2965	2965	638
345	20250314	125100	594340403	2985	2985	2985	2970	117
346	20250314	125000	593992718	2970	2970	2970	2970	52
347	20250314	124900	593838278	2965	2965	2965	2965	0
348	20250314	124800	593838278	2965	2970	2970	2965	868
349	20250314	124700	591260323	2985	2970	2985	2970	545
350	20250314	124600	589641658	2970	2970	2970	2970	500
351	20250314	124500	588156658	2970	2970	2970	2970	323
352	20250314	124400	587197348	2990	2990	2990	2990	0
353	20250314	124300	587197348	2990	2990	2990	2990	0
354	20250314	124200	587197348	2990	2990	2990	2990	1013
355	20250314	124100	584168478	2990	2990	2990	2990	0
356	20250314	124000	584168478	2990	2990	2990	2990	100
357	20250314	123900	583869478	2990	2990	2990	2990	9
358	20250314	123800	583842568	2995	2995	2995	2995	0
359	20250314	123700	583842568	2995	2960	2995	2960	10157
360	20250314	123600	553523393	2960	2965	2965	2960	1849
361	20250314	123500	548050348	2960	2965	2965	2960	2504
362	20250314	123400	540628448	2965	2965	2965	2965	0
363	20250314	123300	540628448	2965	2972	2972	2965	2000
364	20250314	123200	534698434	2980	2980	2980	2980	0
365	20250314	123100	534698434	2980	2980	2980	2980	0
366	20250314	123000	534698434	2980	2980	2980	2980	60
367	20250314	122900	534519634	2980	2960	2980	2960	749
368	20250314	122800	532299049	2975	2975	2975	2975	0
369	20250314	122700	532299049	2975	2960	2980	2950	871
370	20250314	122600	529724049	2960	2960	2960	2960	105
371	20250314	122500	529413249	2960	2955	2960	2955	2293
372	20250314	122400	522636944	2955	2955	2955	2955	704
373	20250314	122300	520556624	2955	2955	2955	2955	601
374	20250314	122200	518780669	2955	2960	2960	2955	6686
375	20250314	122100	499020109	2960	2960	2960	2960	1000
376	20250314	122000	496060109	2960	2955	2960	2955	1585
377	20250314	121900	491371084	2965	2960	2965	2960	2528
378	20250314	121800	483888179	2965	2960	2965	2960	450
379	20250314	121700	482554679	2965	2975	2975	2965	2657
380	20250314	121600	474669694	2975	2965	2975	2965	700
381	20250314	121500	472589694	2965	2965	2965	2965	0
382	20250314	121400	472589694	2965	2970	2970	2965	4293
383	20250314	121300	459854814	2975	2980	2980	2975	963
384	20250314	121200	456989874	2980	2980	2980	2980	0
385	20250314	121100	456989874	2980	2980	2980	2980	1
386	20250314	121000	456986894	2980	2975	2980	2975	576
387	20250314	120900	455273214	2970	2975	2975	2970	6121
388	20250314	120800	437089219	2975	2980	2980	2975	6516
389	20250314	120700	417688834	2995	2995	2995	2995	0
390	20250314	120600	417688834	2995	2995	2995	2995	0
391	20250314	120500	417688834	2995	2995	2995	2990	3677
392	20250314	120400	406686689	3000	3000	3000	3000	0
393	20250314	120300	406686689	3000	3000	3000	3000	0
394	20250314	120200	406686689	3000	3000	3000	3000	0
395	20250314	120100	406686689	3000	3000	3000	3000	0
396	20250314	120000	406686689	3000	3000	3000	3000	0
397	20250314	115900	406686689	3000	3000	3000	3000	149
398	20250314	115800	406239689	3000	3000	3000	3000	0
399	20250314	115700	406239689	3000	3000	3000	3000	5
400	20250314	115600	406224689	2990	2995	2995	2990	333
401	20250314	115500	405227389	2995	2995	2995	2995	1
402	20250314	115400	405224394	3000	3000	3000	3000	0
403	20250314	115300	405224394	3000	3000	3000	3000	0
404	20250314	115200	405224394	3000	3000	3000	3000	0
405	20250314	115100	405224394	3000	2990	3000	2990	110
406	20250314	115000	404895484	3000	3000	3000	3000	0
407	20250314	114900	404895484	3000	2990	3000	2990	3
408	20250314	114800	404886504	3000	3000	3000	3000	1000
409	20250314	114700	401886504	3000	3000	3000	3000	0
410	20250314	114600	401886504	3000	3000	3000	3000	50
411	20250314	114500	401736504	3000	2985	3000	2980	2832
412	20250314	114400	393293429	3000	3000	3000	3000	15
413	20250314	114300	393248429	2985	2990	2990	2985	2323
414	20250314	114200	386313564	3000	3000	3000	3000	0
415	20250314	114100	386313564	3000	3000	3000	3000	1
416	20250314	114000	386310564	3005	3005	3005	3005	0
417	20250314	113900	386310564	3005	3005	3005	3005	0
418	20250314	113800	386310564	3005	3005	3005	3005	0
419	20250314	113700	386310564	3005	3005	3005	3005	0
420	20250314	113600	386310564	3005	3005	3005	3005	0
421	20250314	113500	386310564	3005	3005	3005	3005	0
422	20250314	113400	386310564	3005	3005	3005	3005	0
423	20250314	113300	386310564	3005	3005	3005	3005	0
424	20250314	113200	386310564	3005	2990	3005	2990	1252
425	20250314	113100	382566559	3005	3005	3005	3005	0
426	20250314	113000	382566559	3005	3005	3005	3005	1
427	20250314	112900	382563554	3000	3000	3000	3000	50
428	20250314	112800	382413554	3005	3000	3005	3000	1055
429	20250314	112700	379248549	3000	3000	3000	3000	1
430	20250314	112600	379245549	3000	3000	3000	3000	0
431	20250314	112500	379245549	3000	3000	3000	3000	0
432	20250314	112400	379245549	3000	3000	3000	3000	0
433	20250314	112300	379245549	3000	3000	3000	3000	0
434	20250314	112200	379245549	3000	3000	3000	3000	50
435	20250314	112100	379095549	3000	3000	3000	3000	0
436	20250314	112000	379095549	3000	3000	3000	3000	0
437	20250314	111900	379095549	3000	3000	3002	3000	1867
438	20250314	111800	373492815	3000	3000	3000	3000	0
439	20250314	111700	373492815	3000	2995	3000	2995	56
440	20250314	111600	373325090	3000	3000	3000	3000	0
441	20250314	111500	373325090	3000	3000	3000	3000	0
442	20250314	111400	373325090	3000	3000	3000	3000	1
443	20250314	111300	373322090	2990	2985	2990	2985	181
444	20250314	111200	372781070	2985	2985	2985	2985	570
445	20250314	111100	371079620	2985	2985	2985	2985	170
446	20250314	111000	370572170	2990	2985	2990	2985	412
447	20250314	110900	369342195	2990	2990	2990	2990	2
448	20250314	110800	369336215	2990	2990	2990	2990	0
449	20250314	110700	369336215	2990	2990	2990	2985	248
450	20250314	110600	368595425	3000	3000	3000	3000	1
451	20250314	110500	368592425	2985	2985	2985	2985	250
452	20250314	110400	367846175	3000	3000	3000	3000	2
453	20250314	110300	367840175	3000	3000	3000	3000	1
454	20250314	110200	367837175	2985	2985	2985	2985	1067
455	20250314	110100	364652180	3005	3005	3005	3005	0
456	20250314	110000	364652180	3005	3005	3005	3005	0
457	20250314	105900	364652180	3005	3005	3005	3005	1
458	20250314	105800	364649175	2985	2995	2995	2985	1500
459	20250314	105700	360166320	3005	3005	3005	3005	200
460	20250314	105600	359565320	3005	3005	3005	3005	0
461	20250314	105500	359565320	3005	3005	3005	3005	1
462	20250314	105400	359562315	3000	3000	3000	3000	500
463	20250314	105300	358062315	3000	2990	3000	2990	189
464	20250314	105200	357497195	3000	3000	3000	3000	0
465	20250314	105100	357497195	3000	3000	3000	3000	114
466	20250314	105000	357155195	3000	3000	3000	3000	0
467	20250314	104900	357155195	3000	3000	3000	3000	0
468	20250314	104800	357155195	3000	3000	3000	3000	0
469	20250314	104700	357155195	3000	3000	3000	3000	0
470	20250314	104600	357155195	3000	2990	3000	2990	684
471	20250314	104500	355110025	2995	2995	2995	2995	0
472	20250314	104400	355110025	2995	2990	2995	2990	11
473	20250314	104300	355077105	3000	3000	3000	3000	0
474	20250314	104200	355077105	3000	2990	3000	2990	500
475	20250314	104100	353578075	2990	2990	2990	2990	1
476	20250314	104000	353575085	2980	2990	2990	2980	1040
477	20250314	103900	350475485	2990	2990	2990	2990	1
478	20250314	103800	350472495	2985	2990	2990	2985	2501
479	20250314	103700	343007005	2985	2985	2985	2985	0
480	20250314	103600	343007005	2985	2990	2990	2985	91
481	20250314	103500	342734920	2985	2985	2985	2985	700
482	20250314	103400	340645420	2975	2980	2980	2975	3622
483	20250314	103300	329852455	2980	2980	2980	2980	800
484	20250314	103200	327468455	2980	2980	2985	2980	5916
485	20250314	103100	309835275	2980	2980	2995	2980	825
486	20250314	103000	307376760	2980	2985	3000	2980	1177
487	20250314	102900	303867625	2985	3010	3010	2985	3840
488	20250314	102800	292402300	3000	3000	3000	3000	420
489	20250314	102700	291142300	3010	3010	3010	3010	0
490	20250314	102600	291142300	3010	2995	3010	2995	11
491	20250314	102500	291109340	3010	2995	3010	2990	1665
492	20250314	102400	286127970	3015	3015	3015	3015	1
493	20250314	102300	286124955	3010	3010	3010	3010	0
494	20250314	102200	286124955	3010	3010	3010	3010	0
495	20250314	102100	286124955	3010	3010	3010	3010	0
496	20250314	102000	286124955	3010	3010	3010	3010	10
497	20250314	101900	286094855	3015	3015	3015	3015	12
498	20250314	101800	286058675	3015	3000	3015	2990	1892
499	20250314	101700	280397460	3005	3010	3010	3000	2714
500	20250314	101600	272250715	3010	3015	3015	3010	289
501	20250314	101500	271380075	3015	3010	3015	3010	72
502	20250314	101400	271163205	3010	3015	3015	3010	157
503	20250314	101300	270690630	3010	3010	3010	3010	777
504	20250314	101200	268351860	3015	3015	3015	3015	803
505	20250314	101100	265930815	3020	3020	3020	3020	1
506	20250314	101000	265927795	3015	3020	3020	3015	360
507	20250314	100900	264842390	3020	3020	3020	3020	150
508	20250314	100800	264389390	3020	3025	3025	3020	1094
509	20250314	100700	261085505	3020	3025	3025	3020	873
510	20250314	100600	258448795	3025	3025	3025	3025	0
511	20250314	100500	258448795	3025	3025	3025	3025	0
512	20250314	100400	258448795	3025	3025	3025	3025	0
513	20250314	100300	258448795	3025	3025	3025	3025	1
514	20250314	100200	258445770	3015	3020	3020	3015	100
515	20250314	100100	258144230	3030	3025	3030	3025	1413
516	20250314	100000	253869900	3020	3020	3020	3020	10
517	20250314	095900	253839700	3010	3010	3025	3010	555
518	20250314	095800	252167735	3020	3015	3020	3010	130
519	20250314	095700	251776035	3025	3025	3025	3025	0
520	20250314	095600	251776035	3025	3010	3025	3010	1086
521	20250314	095500	248507085	3025	3025	3025	3025	1
522	20250314	095400	248504060	3015	3015	3015	3015	946
523	20250314	095300	245651870	3025	3025	3025	3025	0
524	20250314	095200	245651870	3025	3025	3025	3025	0
525	20250314	095100	245651870	3025	3025	3025	3015	1003
526	20250314	095000	242627795	3015	3015	3025	3015	934
527	20250314	094900	239811275	3015	3030	3030	3015	185
528	20250314	094800	239252210	3030	3030	3030	3030	150
529	20250314	094700	238797710	3030	3020	3030	3020	801
530	20250314	094600	236370690	3030	3035	3035	3030	109
531	20250314	094500	236040415	3030	3030	3030	3030	4554
532	20250314	094400	222241795	3030	3015	3030	3015	501
533	20250314	094300	220731265	3030	3030	3030	3030	5
534	20250314	094200	220716115	3030	3030	3030	3030	1
535	20250314	094100	220713085	3025	3025	3025	3015	505
536	20250314	094000	219185485	3030	3030	3030	3030	0
537	20250314	093900	219185485	3030	3025	3030	3020	69
538	20250314	093800	218976760	3030	3030	3030	3025	31
539	20250314	093700	218882975	3030	3025	3030	3025	502
540	20250314	093600	217364415	3030	3025	3030	3025	1091
541	20250314	093500	214064135	3020	3020	3030	3020	2182
542	20250314	093400	207466625	3030	3030	3030	3030	542
543	20250314	093300	205824365	3035	3025	3035	3015	3343
544	20250314	093200	195700550	3025	3022	3025	3020	203
545	20250314	093100	195087478	3020	3025	3025	3020	1977
546	20250314	093000	189116888	3035	3035	3035	3035	10001
547	20250314	092900	158763853	3035	3017	3035	3015	702
548	20250314	092800	156647226	3020	3030	3035	3020	2007
549	20250314	092700	150585935	3040	3020	3040	3020	14621
550	20250314	092600	106293135	3025	3025	3025	3025	0
551	20250314	092500	106293135	3025	3025	3025	3025	1
552	20250314	092400	106290110	3010	3010	3010	3010	1
553	20250314	092300	106287100	3005	3015	3025	3005	7109
554	20250314	092200	84890750	3025	3025	3025	3025	6
555	20250314	092100	84872600	3035	3010	3035	3010	1901
556	20250314	092000	79150565	3035	3015	3035	3015	600
557	20250314	091900	77339035	3010	3000	3010	2995	635
558	20250314	091800	75431640	3005	3000	3005	3000	125
559	20250314	091700	75056150	3000	2990	3000	2990	1889
560	20250314	091600	69400740	2990	2990	2990	2990	487
561	20250314	091500	67944610	2990	2990	2990	2990	870
562	20250314	091400	65343310	2990	2990	2990	2990	258
563	20250314	091300	64571890	2990	2990	2990	2990	504
564	20250314	091200	63064930	2990	2990	2990	2990	2463
565	20250314	091100	55700560	2990	2995	2995	2990	980
566	20250314	091000	52768650	2995	2995	2995	2990	724
567	20250314	090900	50600400	2995	2990	2995	2990	551
568	20250314	090800	48950375	3000	2995	3000	2990	59
569	20250314	090700	48773670	2995	3000	3000	2995	308
570	20250314	090600	47849720	3000	2990	3000	2985	2557
571	20250314	090500	40210375	2990	2995	2995	2990	755
572	20250314	090400	37950425	2995	2995	2995	2995	950
573	20250314	090300	35105175	2995	2990	2995	2990	11
574	20250314	090200	35072235	2990	2975	2990	2960	2156
575	20250314	090100	28652650	2975	2975	2975	2970	3036
576	20250314	090000	19628800	2975	2970	2975	2965	6595