KissMeData/067730/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	195000	122671345	2960	2960	2960	2960	3461
3	20250314	194900	122671345	2960	2960	2960	2960	0
4	20250314	194800	122671345	2960	2960	2960	2960	0
5	20250314	194700	122671345	2960	2960	2960	2960	0
6	20250314	194600	122671345	2960	2960	2960	2960	0
7	20250314	194500	122671345	2960	2960	2960	2960	0
8	20250314	194400	122671345	2960	2960	2960	2960	0
9	20250314	194300	122671345	2960	2960	2960	2960	0
10	20250314	194200	122671345	2960	2960	2960	2960	0
11	20250314	194100	122671345	2960	2960	2960	2960	0
12	20250314	194000	122671345	2960	2960	2960	2960	0
13	20250314	193900	122671345	2960	2960	2960	2960	0
14	20250314	193800	122671345	2960	2960	2960	2960	0
15	20250314	193700	122671345	2960	2960	2960	2960	0
16	20250314	193600	122671345	2960	2960	2960	2960	0
17	20250314	193500	122671345	2960	2960	2960	2960	0
18	20250314	193400	122671345	2960	2960	2960	2960	0
19	20250314	193300	122671345	2960	2960	2960	2960	0
20	20250314	193200	122671345	2960	2960	2960	2960	0
21	20250314	193100	122671345	2960	2960	2960	2960	0
22	20250314	193000	122671345	2960	2960	2960	2960	0
23	20250314	192900	122671345	2960	2960	2960	2960	0
24	20250314	192800	122671345	2960	2960	2960	2960	0
25	20250314	192700	122671345	2960	2960	2960	2960	0
26	20250314	192600	122671345	2960	2960	2960	2960	0
27	20250314	192500	122671345	2960	2960	2960	2960	0
28	20250314	192400	122671345	2960	2960	2960	2960	0
29	20250314	192300	122671345	2960	2960	2960	2960	0
30	20250314	192200	122671345	2960	2960	2960	2960	0
31	20250314	192100	122671345	2960	2960	2960	2960	0
32	20250314	192000	122671345	2960	2960	2960	2960	3461
33	20250314	191900	122671345	2960	2960	2960	2960	0
34	20250314	191800	122671345	2960	2960	2960	2960	0
35	20250314	191700	122671345	2960	2960	2960	2960	0
36	20250314	191600	122671345	2960	2960	2960	2960	0
37	20250314	191500	122671345	2960	2960	2960	2960	0
38	20250314	191400	122671345	2960	2960	2960	2960	0
39	20250314	191300	122671345	2960	2960	2960	2960	0
40	20250314	191200	122671345	2960	2960	2960	2960	0
41	20250314	191100	122671345	2960	2960	2960	2960	0
42	20250314	191000	122671345	2960	2960	2960	2960	0
43	20250314	190900	122671345	2960	2960	2960	2960	0
44	20250314	190800	122671345	2960	2960	2960	2960	0
45	20250314	190700	122671345	2960	2960	2960	2960	0
46	20250314	190600	122671345	2960	2960	2960	2960	0
47	20250314	190500	122671345	2960	2960	2960	2960	0
48	20250314	190400	122671345	2960	2960	2960	2960	0
49	20250314	190300	122671345	2960	2960	2960	2960	0
50	20250314	190200	122671345	2960	2960	2960	2960	0
51	20250314	190100	122671345	2960	2960	2960	2960	0
52	20250314	190000	122671345	2960	2960	2960	2960	0
53	20250314	185900	122671345	2960	2960	2960	2960	0
54	20250314	185800	122671345	2960	2960	2960	2960	0
55	20250314	185700	122671345	2960	2960	2960	2960	0
56	20250314	185600	122671345	2960	2960	2960	2960	0
57	20250314	185500	122671345	2960	2960	2960	2960	0
58	20250314	185400	122671345	2960	2960	2960	2960	0
59	20250314	185300	122671345	2960	2960	2960	2960	0
60	20250314	185200	122671345	2960	2960	2960	2960	0
61	20250314	185100	122671345	2960	2960	2960	2960	0
62	20250314	185000	122671345	2960	2960	2960	2960	3461
63	20250314	184900	122671345	2960	2960	2960	2960	0
64	20250314	184800	122671345	2960	2960	2960	2960	0
65	20250314	184700	122671345	2960	2960	2960	2960	0
66	20250314	184600	122671345	2960	2960	2960	2960	0
67	20250314	184500	122671345	2960	2960	2960	2960	0
68	20250314	184400	122671345	2960	2960	2960	2960	0
69	20250314	184300	122671345	2960	2960	2960	2960	0
70	20250314	184200	122671345	2960	2960	2960	2960	0
71	20250314	184100	122671345	2960	2960	2960	2960	0
72	20250314	184000	122671345	2960	2960	2960	2960	0
73	20250314	183900	122671345	2960	2960	2960	2960	0
74	20250314	183800	122671345	2960	2960	2960	2960	0
75	20250314	183700	122671345	2960	2960	2960	2960	0
76	20250314	183600	122671345	2960	2960	2960	2960	0
77	20250314	183500	122671345	2960	2960	2960	2960	0
78	20250314	183400	122671345	2960	2960	2960	2960	0
79	20250314	183300	122671345	2960	2960	2960	2960	0
80	20250314	183200	122671345	2960	2960	2960	2960	0
81	20250314	183100	122671345	2960	2960	2960	2960	0
82	20250314	183000	122671345	2960	2960	2960	2960	0
83	20250314	182900	122671345	2960	2960	2960	2960	0
84	20250314	182800	122671345	2960	2960	2960	2960	0
85	20250314	182700	122671345	2960	2960	2960	2960	0
86	20250314	182600	122671345	2960	2960	2960	2960	0
87	20250314	182500	122671345	2960	2960	2960	2960	0
88	20250314	182400	122671345	2960	2960	2960	2960	0
89	20250314	182300	122671345	2960	2960	2960	2960	0
90	20250314	182200	122671345	2960	2960	2960	2960	0
91	20250314	182100	122671345	2960	2960	2960	2960	0
92	20250314	182000	122671345	2960	2960	2960	2960	3461
93	20250314	181900	122671345	2960	2960	2960	2960	0
94	20250314	181800	122671345	2960	2960	2960	2960	0
95	20250314	181700	122671345	2960	2960	2960	2960	0
96	20250314	181600	122671345	2960	2960	2960	2960	0
97	20250314	181500	122671345	2960	2960	2960	2960	0
98	20250314	181400	122671345	2960	2960	2960	2960	0
99	20250314	181300	122671345	2960	2960	2960	2960	0
100	20250314	181200	122671345	2960	2960	2960	2960	0
101	20250314	181100	122671345	2960	2960	2960	2960	0
102	20250314	181000	122671345	2960	2960	2960	2960	0
103	20250314	180900	122671345	2960	2960	2960	2960	0
104	20250314	180800	122671345	2960	2960	2960	2960	0
105	20250314	180700	122671345	2960	2960	2960	2960	0
106	20250314	180600	122671345	2960	2960	2960	2960	0
107	20250314	180500	122671345	2960	2960	2960	2960	0
108	20250314	180400	122671345	2960	2960	2960	2960	0
109	20250314	180300	122671345	2960	2960	2960	2960	0
110	20250314	180200	122671345	2960	2960	2960	2960	0
111	20250314	180100	122671345	2960	2960	2960	2960	0
112	20250314	180000	122671345	2960	2960	2960	2960	0
113	20250314	175900	122671345	2960	2960	2960	2960	0
114	20250314	175800	122671345	2960	2960	2960	2960	0
115	20250314	175700	122671345	2960	2960	2960	2960	0
116	20250314	175600	122671345	2960	2960	2960	2960	0
117	20250314	175500	122671345	2960	2960	2960	2960	0
118	20250314	175400	122671345	2960	2960	2960	2960	0
119	20250314	175300	122671345	2960	2960	2960	2960	0
120	20250314	175200	122671345	2960	2960	2960	2960	0
121	20250314	175100	122671345	2960	2960	2960	2960	0
122	20250314	175000	122671345	2960	2960	2960	2960	3461
123	20250314	174900	122671345	2960	2960	2960	2960	0
124	20250314	174800	122671345	2960	2960	2960	2960	0
125	20250314	174700	122671345	2960	2960	2960	2960	0
126	20250314	174600	122671345	2960	2960	2960	2960	0
127	20250314	174500	122671345	2960	2960	2960	2960	0
128	20250314	174400	122671345	2960	2960	2960	2960	0
129	20250314	174300	122671345	2960	2960	2960	2960	0
130	20250314	174200	122671345	2960	2960	2960	2960	0
131	20250314	174100	122671345	2960	2960	2960	2960	0
132	20250314	174000	122671345	2960	2960	2960	2960	0
133	20250314	173900	122671345	2960	2960	2960	2960	0
134	20250314	173800	122671345	2960	2960	2960	2960	0
135	20250314	173700	122671345	2960	2960	2960	2960	0
136	20250314	173600	122671345	2960	2960	2960	2960	0
137	20250314	173500	122671345	2960	2960	2960	2960	0
138	20250314	173400	122671345	2960	2960	2960	2960	0
139	20250314	173300	122671345	2960	2960	2960	2960	0
140	20250314	173200	122671345	2960	2960	2960	2960	0
141	20250314	173100	122671345	2960	2960	2960	2960	0
142	20250314	173000	122671345	2960	2960	2960	2960	0
143	20250314	172900	122671345	2960	2960	2960	2960	0
144	20250314	172800	122671345	2960	2960	2960	2960	0
145	20250314	172700	122671345	2960	2960	2960	2960	0
146	20250314	172600	122671345	2960	2960	2960	2960	0
147	20250314	172500	122671345	2960	2960	2960	2960	0
148	20250314	172400	122671345	2960	2960	2960	2960	0
149	20250314	172300	122671345	2960	2960	2960	2960	0
150	20250314	172200	122671345	2960	2960	2960	2960	0
151	20250314	172100	122671345	2960	2960	2960	2960	0
152	20250314	172000	122671345	2960	2960	2960	2960	3461
153	20250314	171900	122671345	2960	2960	2960	2960	0
154	20250314	171800	122671345	2960	2960	2960	2960	0
155	20250314	171700	122671345	2960	2960	2960	2960	0
156	20250314	171600	122671345	2960	2960	2960	2960	0
157	20250314	171500	122671345	2960	2960	2960	2960	0
158	20250314	171400	122671345	2960	2960	2960	2960	0
159	20250314	171300	122671345	2960	2960	2960	2960	0
160	20250314	171200	122671345	2960	2960	2960	2960	0
161	20250314	171100	122671345	2960	2960	2960	2960	0
162	20250314	171000	122671345	2960	2960	2960	2960	0
163	20250314	170900	122671345	2960	2960	2960	2960	0
164	20250314	170800	122671345	2960	2960	2960	2960	0
165	20250314	170700	122671345	2960	2960	2960	2960	0
166	20250314	170600	122671345	2960	2960	2960	2960	0
167	20250314	170500	122671345	2960	2960	2960	2960	0
168	20250314	170400	122671345	2960	2960	2960	2960	0
169	20250314	170300	122671345	2960	2960	2960	2960	0
170	20250314	170200	122671345	2960	2960	2960	2960	0
171	20250314	170100	122671345	2960	2960	2960	2960	0
172	20250314	170000	122671345	2960	2960	2960	2960	0
173	20250314	165900	122671345	2960	2960	2960	2960	0
174	20250314	165800	122671345	2960	2960	2960	2960	0
175	20250314	165700	122671345	2960	2960	2960	2960	0
176	20250314	165600	122671345	2960	2960	2960	2960	0
177	20250314	165500	122671345	2960	2960	2960	2960	0
178	20250314	165400	122671345	2960	2960	2960	2960	0
179	20250314	165300	122671345	2960	2960	2960	2960	0
180	20250314	165200	122671345	2960	2960	2960	2960	0
181	20250314	165100	122671345	2960	2960	2960	2960	0
182	20250314	165000	122671345	2960	2960	2960	2960	3461
183	20250314	164900	122671345	2960	2960	2960	2960	0
184	20250314	164800	122671345	2960	2960	2960	2960	0
185	20250314	164700	122671345	2960	2960	2960	2960	0
186	20250314	164600	122671345	2960	2960	2960	2960	0
187	20250314	164500	122671345	2960	2960	2960	2960	0
188	20250314	164400	122671345	2960	2960	2960	2960	0
189	20250314	164300	122671345	2960	2960	2960	2960	0
190	20250314	164200	122671345	2960	2960	2960	2960	0
191	20250314	164100	122671345	2960	2960	2960	2960	0
192	20250314	164000	122671345	2960	2960	2960	2960	0
193	20250314	163900	122671345	2960	2960	2960	2960	0
194	20250314	163800	122671345	2960	2960	2960	2960	0
195	20250314	163700	122671345	2960	2960	2960	2960	0
196	20250314	163600	122671345	2960	2960	2960	2960	0
197	20250314	163500	122671345	2960	2960	2960	2960	0
198	20250314	163400	122671345	2960	2960	2960	2960	0
199	20250314	163300	122671345	2960	2960	2960	2960	0
200	20250314	163200	122671345	2960	2960	2960	2960	0
201	20250314	163100	122671345	2960	2960	2960	2960	0
202	20250314	163000	122671345	2960	2960	2960	2960	0
203	20250314	162900	122671345	2960	2960	2960	2960	0
204	20250314	162800	122671345	2960	2960	2960	2960	0
205	20250314	162700	122671345	2960	2960	2960	2960	0
206	20250314	162600	122671345	2960	2960	2960	2960	0
207	20250314	162500	122671345	2960	2960	2960	2960	0
208	20250314	162400	122671345	2960	2960	2960	2960	0
209	20250314	162300	122671345	2960	2960	2960	2960	0
210	20250314	162200	122671345	2960	2960	2960	2960	0
211	20250314	162100	122671345	2960	2960	2960	2960	0
212	20250314	162000	122671345	2960	2960	2960	2960	3461
213	20250314	161900	122671345	2960	2960	2960	2960	0
214	20250314	161800	122671345	2960	2960	2960	2960	0
215	20250314	161700	122671345	2960	2960	2960	2960	0
216	20250314	161600	122671345	2960	2960	2960	2960	0
217	20250314	161500	122671345	2960	2960	2960	2960	0
218	20250314	161400	122671345	2960	2960	2960	2960	0
219	20250314	161300	122671345	2960	2960	2960	2960	0
220	20250314	161200	122671345	2960	2960	2960	2960	0
221	20250314	161100	122671345	2960	2960	2960	2960	0
222	20250314	161000	122671345	2960	2960	2960	2960	0
223	20250314	160900	122671345	2960	2960	2960	2960	0
224	20250314	160800	122671345	2960	2960	2960	2960	0
225	20250314	160700	122671345	2960	2960	2960	2960	0
226	20250314	160600	122671345	2960	2960	2960	2960	0
227	20250314	160500	122671345	2960	2960	2960	2960	0
228	20250314	160400	122671345	2960	2960	2960	2960	0
229	20250314	160300	122671345	2960	2960	2960	2960	0
230	20250314	160200	122671345	2960	2960	2960	2960	0
231	20250314	160100	122671345	2960	2960	2960	2960	0
232	20250314	160000	122671345	2960	2960	2960	2960	0
233	20250314	155900	122671345	2960	2960	2960	2960	0
234	20250314	155800	122671345	2960	2960	2960	2960	0
235	20250314	155700	122671345	2960	2960	2960	2960	0
236	20250314	155600	122671345	2960	2960	2960	2960	0
237	20250314	155500	122671345	2960	2960	2960	2960	0
238	20250314	155400	122671345	2960	2960	2960	2960	0
239	20250314	155300	122671345	2960	2960	2960	2960	0
240	20250314	155200	122671345	2960	2960	2960	2960	0
241	20250314	155100	122671345	2960	2960	2960	2960	0
242	20250314	155000	122671345	2960	2960	2960	2960	3461
243	20250314	154900	122671345	2960	2960	2960	2960	0
244	20250314	154800	122671345	2960	2960	2960	2960	0
245	20250314	154700	122671345	2960	2960	2960	2960	0
246	20250314	154600	122671345	2960	2960	2960	2960	0
247	20250314	154500	122671345	2960	2960	2960	2960	0
248	20250314	154400	122671345	2960	2960	2960	2960	0
249	20250314	154300	122671345	2960	2960	2960	2960	0
250	20250314	154200	122671345	2960	2960	2960	2960	0
251	20250314	154100	122671345	2960	2960	2960	2960	0
252	20250314	154000	122671345	2960	2960	2960	2960	0
253	20250314	153900	122671345	2960	2960	2960	2960	0
254	20250314	153800	122671345	2960	2960	2960	2960	0
255	20250314	153700	122671345	2960	2960	2960	2960	0
256	20250314	153600	122671345	2960	2960	2960	2960	0
257	20250314	153500	122671345	2960	2960	2960	2960	0
258	20250314	153400	122671345	2960	2960	2960	2960	0
259	20250314	153300	122671345	2960	2960	2960	2960	0
260	20250314	153200	122671345	2960	2960	2960	2960	0
261	20250314	153100	122671345	2960	2960	2960	2960	0
262	20250314	153000	122671345	2960	2960	2960	2960	3461
263	20250314	152900	112426785	2975	2975	2975	2975	0
264	20250314	152800	112426785	2975	2975	2975	2975	0
265	20250314	152700	112426785	2975	2975	2975	2975	0
266	20250314	152600	112426785	2975	2975	2975	2975	0
267	20250314	152500	112426785	2975	2975	2975	2975	0
268	20250314	152400	112426785	2975	2975	2975	2975	0
269	20250314	152300	112426785	2975	2975	2975	2975	0
270	20250314	152200	112426785	2975	2975	2975	2975	0
271	20250314	152100	112426785	2975	2975	2975	2975	0
272	20250314	152000	112426785	2975	2975	2975	2975	0
273	20250314	151900	112426785	2975	2960	2975	2960	231
274	20250314	151800	111742560	2960	2960	2960	2960	202
275	20250314	151700	111144640	2960	2960	2960	2960	240
276	20250314	151600	110434240	2960	2960	2960	2960	0
277	20250314	151500	110434240	2960	2965	2965	2960	262
278	20250314	151400	109658520	2980	2980	2980	2980	0
279	20250314	151300	109658520	2980	2975	2980	2975	3
280	20250314	151200	109649590	2970	2970	2970	2970	1
281	20250314	151100	109646620	2960	2960	2960	2960	0
282	20250314	151000	109646620	2960	2960	2960	2960	0
283	20250314	150900	109646620	2960	2980	2980	2960	633
284	20250314	150800	107772920	2960	2965	2965	2960	795
285	20250314	150700	105417995	2960	2970	2970	2960	1050
286	20250314	150600	102306320	2975	2970	2980	2965	1022
287	20250314	150500	99270600	2970	2960	2970	2960	266
288	20250314	150400	98480590	2965	2970	2970	2960	59
289	20250314	150300	98305385	2970	2955	2970	2955	4
290	20250314	150200	98293550	2955	2955	2955	2955	0
291	20250314	150100	98293550	2955	2955	2955	2955	0
292	20250314	150000	98293550	2955	2955	2955	2955	0
293	20250314	145900	98293550	2955	2960	2960	2955	775
294	20250314	145800	95999800	2965	2965	2965	2965	227
295	20250314	145700	95326745	2965	2965	2965	2965	22
296	20250314	145600	95261515	2960	2960	2960	2960	0
297	20250314	145500	95261515	2960	2960	2960	2960	0
298	20250314	145400	95261515	2960	2960	2960	2960	0
299	20250314	145300	95261515	2960	2960	2960	2960	0
300	20250314	145200	95261515	2960	2965	2965	2960	524
301	20250314	145100	93709385	2970	2975	2975	2970	153
302	20250314	145000	93254970	2970	2970	2970	2970	156
303	20250314	144900	92791650	2980	2980	2980	2980	0
304	20250314	144800	92791650	2980	2980	2980	2980	0
305	20250314	144700	92791650	2980	2980	2980	2980	1
306	20250314	144600	92788670	2980	2980	2980	2980	0
307	20250314	144500	92788670	2980	2980	2980	2980	0
308	20250314	144400	92788670	2980	2980	2980	2980	0
309	20250314	144300	92788670	2980	2980	2980	2980	0
310	20250314	144200	92788670	2980	2980	2980	2980	0
311	20250314	144100	92788670	2980	2980	2980	2980	20
312	20250314	144000	92729070	2980	2980	2980	2980	23
313	20250314	143900	92660530	2965	2965	2965	2965	0
314	20250314	143800	92660530	2965	2975	2980	2965	702
315	20250314	143700	90569420	2980	2980	2980	2980	0
316	20250314	143600	90569420	2980	2980	2980	2980	0
317	20250314	143500	90569420	2980	2980	2980	2980	0
318	20250314	143400	90569420	2980	2980	2980	2980	0
319	20250314	143300	90569420	2980	2980	2980	2980	0
320	20250314	143200	90569420	2980	2980	2980	2980	0
321	20250314	143100	90569420	2980	2980	2980	2980	0
322	20250314	143000	90569420	2980	2980	2980	2980	0
323	20250314	142900	90569420	2980	2980	2980	2980	0
324	20250314	142800	90569420	2980	2980	2980	2980	0
325	20250314	142700	90569420	2980	2980	2980	2980	0
326	20250314	142600	90569420	2980	2980	2980	2980	4
327	20250314	142500	90557500	2965	2970	2970	2965	47
328	20250314	142400	90418065	2990	2990	2990	2990	50
329	20250314	142300	90268565	2990	2985	2990	2985	20
330	20250314	142200	90208860	2995	2995	2995	2995	0
331	20250314	142100	90208860	2995	2995	2995	2995	0
332	20250314	142000	90208860	2995	2995	2995	2995	0
333	20250314	141900	90208860	2995	2995	2995	2995	0
334	20250314	141800	90208860	2995	2995	2995	2995	0
335	20250314	141700	90208860	2995	2995	2995	2995	0
336	20250314	141600	90208860	2995	2995	2995	2995	0
337	20250314	141500	90208860	2995	2995	2995	2995	0
338	20250314	141400	90208860	2995	2995	2995	2995	0
339	20250314	141300	90208860	2995	2995	2995	2995	0
340	20250314	141200	90208860	2995	2985	2995	2985	100
341	20250314	141100	89909525	2990	2990	2990	2990	0
342	20250314	141000	89909525	2990	2990	2990	2990	0
343	20250314	140900	89909525	2990	2990	2990	2990	50
344	20250314	140800	89760025	2990	2990	2990	2990	50
345	20250314	140700	89610525	2985	2980	2985	2980	2111
346	20250314	140600	83319495	2980	2980	2980	2980	50
347	20250314	140500	83170495	2980	2975	2980	2975	295
348	20250314	140400	82292645	2975	2975	2975	2975	0
349	20250314	140300	82292645	2975	2975	2975	2975	0
350	20250314	140200	82292645	2975	2975	2975	2975	0
351	20250314	140100	82292645	2975	2975	2975	2975	0
352	20250314	140000	82292645	2975	2975	2975	2975	0
353	20250314	135900	82292645	2975	2975	2975	2975	20
354	20250314	135800	82233145	2975	2975	2975	2975	0
355	20250314	135700	82233145	2975	2950	2975	2950	138
356	20250314	135600	81825970	2975	2970	2975	2970	15
357	20250314	135500	81781415	2970	2970	2970	2970	15
358	20250314	135400	81736865	2970	2970	2970	2970	0
359	20250314	135300	81736865	2970	2970	2970	2970	0
360	20250314	135200	81736865	2970	2960	2970	2960	759
361	20250314	135100	79490210	2960	2965	2965	2960	1566
362	20250314	135000	74854710	2960	2950	2960	2950	1110
363	20250314	134900	71572025	2950	2950	2950	2950	0
364	20250314	134800	71572025	2950	2950	2950	2950	0
365	20250314	134700	71572025	2950	2950	2950	2950	0
366	20250314	134600	71572025	2950	2950	2950	2950	5
367	20250314	134500	71557275	2950	2950	2950	2950	0
368	20250314	134400	71557275	2950	2950	2950	2950	0
369	20250314	134300	71557275	2950	2950	2950	2950	0
370	20250314	134200	71557275	2950	2950	2950	2950	1
371	20250314	134100	71554325	2945	2945	2945	2945	4
372	20250314	134000	71542545	2950	2950	2950	2950	0
373	20250314	133900	71542545	2950	2950	2950	2950	0
374	20250314	133800	71542545	2950	2950	2950	2950	0
375	20250314	133700	71542545	2950	2950	2950	2950	0
376	20250314	133600	71542545	2950	2950	2950	2950	0
377	20250314	133500	71542545	2950	2950	2950	2950	0
378	20250314	133400	71542545	2950	2950	2950	2950	0
379	20250314	133300	71542545	2950	2950	2950	2950	0
380	20250314	133200	71542545	2950	2950	2950	2950	0
381	20250314	133100	71542545	2950	2950	2950	2950	0
382	20250314	133000	71542545	2950	2935	2950	2935	3
383	20250314	132900	71533725	2930	2930	2930	2930	0
384	20250314	132800	71533725	2930	2930	2930	2930	0
385	20250314	132700	71533725	2930	2930	2930	2930	0
386	20250314	132600	71533725	2930	2930	2930	2930	0
387	20250314	132500	71533725	2930	2930	2930	2930	0
388	20250314	132400	71533725	2930	2940	2940	2930	1012
389	20250314	132300	68568255	2950	2950	2950	2950	0
390	20250314	132200	68568255	2950	2950	2950	2950	0
391	20250314	132100	68568255	2950	2950	2950	2950	0
392	20250314	132000	68568255	2950	2950	2950	2950	0
393	20250314	131900	68568255	2950	2950	2950	2950	0
394	20250314	131800	68568255	2950	2950	2950	2950	0
395	20250314	131700	68568255	2950	2950	2950	2950	0
396	20250314	131600	68568255	2950	2950	2950	2950	200
397	20250314	131500	67978255	2950	2950	2950	2950	50
398	20250314	131400	67830755	2950	2930	2950	2930	2
399	20250314	131300	67824875	2950	2950	2950	2950	0
400	20250314	131200	67824875	2950	2950	2950	2950	0
401	20250314	131100	67824875	2950	2950	2950	2950	3
402	20250314	131000	67816025	2930	2930	2930	2930	1206
403	20250314	130900	64282445	2935	2935	2935	2935	0
404	20250314	130800	64282445	2935	2935	2935	2935	0
405	20250314	130700	64282445	2935	2935	2935	2935	6
406	20250314	130600	64264835	2950	2950	2950	2950	0
407	20250314	130500	64264835	2950	2950	2950	2950	0
408	20250314	130400	64264835	2950	2950	2950	2950	0
409	20250314	130300	64264835	2950	2950	2950	2950	0
410	20250314	130200	64264835	2950	2940	2950	2940	226
411	20250314	130100	63600385	2945	2950	2950	2945	687
412	20250314	130000	61577140	2950	2950	2950	2950	1
413	20250314	125900	61574190	2945	2945	2945	2945	3
414	20250314	125800	61565355	2945	2945	2945	2945	0
415	20250314	125700	61565355	2945	2945	2945	2945	0
416	20250314	125600	61565355	2945	2945	2945	2945	0
417	20250314	125500	61565355	2945	2945	2945	2945	0
418	20250314	125400	61565355	2945	2945	2945	2945	0
419	20250314	125300	61565355	2945	2945	2945	2945	10
420	20250314	125200	61535905	2950	2950	2950	2950	0
421	20250314	125100	61535905	2950	2950	2950	2950	0
422	20250314	125000	61535905	2950	2950	2950	2950	0
423	20250314	124900	61535905	2950	2950	2950	2950	46
424	20250314	124800	61400205	2955	2955	2955	2955	0
425	20250314	124700	61400205	2955	2955	2955	2955	0
426	20250314	124600	61400205	2955	2955	2955	2955	5
427	20250314	124500	61385430	2955	2955	2955	2955	0
428	20250314	124400	61385430	2955	2955	2955	2955	0
429	20250314	124300	61385430	2955	2955	2955	2955	0
430	20250314	124200	61385430	2955	2955	2955	2955	0
431	20250314	124100	61385430	2955	2955	2955	2955	11
432	20250314	124000	61352925	2955	2955	2955	2955	0
433	20250314	123900	61352925	2955	2955	2955	2955	0
434	20250314	123800	61352925	2955	2960	2960	2955	7
435	20250314	123700	61332210	2960	2960	2960	2960	0
436	20250314	123600	61332210	2960	2960	2960	2960	0
437	20250314	123500	61332210	2960	2960	2960	2960	0
438	20250314	123400	61332210	2960	2960	2960	2960	0
439	20250314	123300	61332210	2960	2960	2960	2960	0
440	20250314	123200	61332210	2960	2960	2960	2960	0
441	20250314	123100	61332210	2960	2960	2960	2960	0
442	20250314	123000	61332210	2960	2960	2960	2955	70
443	20250314	122900	61125030	2960	2960	2960	2960	234
444	20250314	122800	60432390	2950	2950	2950	2950	0
445	20250314	122700	60432390	2950	2950	2950	2950	42
446	20250314	122600	60308490	2955	2955	2955	2955	1
447	20250314	122500	60305535	2955	2955	2955	2955	6
448	20250314	122400	60287805	2955	2955	2955	2955	0
449	20250314	122300	60287805	2955	2955	2955	2955	0
450	20250314	122200	60287805	2955	2955	2955	2955	0
451	20250314	122100	60287805	2955	2955	2955	2955	0
452	20250314	122000	60287805	2955	2955	2955	2955	0
453	20250314	121900	60287805	2955	2955	2955	2955	0
454	20250314	121800	60287805	2955	2955	2955	2955	0
455	20250314	121700	60287805	2955	2955	2955	2955	0
456	20250314	121600	60287805	2955	2955	2955	2955	6
457	20250314	121500	60270075	2960	2960	2960	2960	2
458	20250314	121400	60264155	2955	2955	2955	2955	0
459	20250314	121300	60264155	2955	2955	2955	2955	0
460	20250314	121200	60264155	2955	2955	2955	2955	171
461	20250314	121100	59758850	2955	2955	2955	2955	0
462	20250314	121000	59758850	2955	2955	2955	2955	0
463	20250314	120900	59758850	2955	2955	2955	2955	0
464	20250314	120800	59758850	2955	2955	2955	2955	0
465	20250314	120700	59758850	2955	2955	2955	2955	0
466	20250314	120600	59758850	2955	2955	2955	2955	0
467	20250314	120500	59758850	2955	2955	2955	2955	1
468	20250314	120400	59755895	2950	2950	2950	2950	114
469	20250314	120300	59419595	2950	2950	2950	2950	2000
470	20250314	120200	53519595	2960	2950	2960	2950	3
471	20250314	120100	53510735	2950	2950	2950	2950	0
472	20250314	120000	53510735	2950	2950	2950	2950	0
473	20250314	115900	53510735	2950	2950	2950	2950	0
474	20250314	115800	53510735	2950	2950	2950	2950	0
475	20250314	115700	53510735	2950	2950	2950	2950	0
476	20250314	115600	53510735	2950	2950	2950	2950	150
477	20250314	115500	53068235	2950	2950	2950	2950	0
478	20250314	115400	53068235	2950	2950	2950	2950	0
479	20250314	115300	53068235	2950	2950	2950	2950	0
480	20250314	115200	53068235	2950	2955	2955	2950	1000
481	20250314	115100	50118210	2960	2960	2960	2960	0
482	20250314	115000	50118210	2960	2960	2960	2960	0
483	20250314	114900	50118210	2960	2960	2960	2960	0
484	20250314	114800	50118210	2960	2960	2960	2960	100
485	20250314	114700	49822210	2955	2955	2955	2955	0
486	20250314	114600	49822210	2955	2955	2955	2955	5
487	20250314	114500	49807435	2950	2950	2950	2950	50
488	20250314	114400	49659935	2955	2955	2955	2955	1
489	20250314	114300	49656980	2960	2960	2960	2960	282
490	20250314	114200	48822260	2960	2960	2960	2960	294
491	20250314	114100	47952020	2960	2960	2960	2960	5
492	20250314	114000	47937220	2955	2955	2955	2955	0
493	20250314	113900	47937220	2955	2955	2955	2955	1
494	20250314	113800	47934265	2950	2950	2950	2950	0
495	20250314	113700	47934265	2950	2950	2950	2950	0
496	20250314	113600	47934265	2950	2950	2950	2950	6
497	20250314	113500	47916565	2950	2950	2950	2950	0
498	20250314	113400	47916565	2950	2950	2950	2950	0
499	20250314	113300	47916565	2950	2950	2950	2950	0
500	20250314	113200	47916565	2950	2950	2950	2950	0
501	20250314	113100	47916565	2950	2960	2960	2950	12
502	20250314	113000	47881105	2960	2960	2960	2960	0
503	20250314	112900	47881105	2960	2960	2960	2960	0
504	20250314	112800	47881105	2960	2960	2960	2960	0
505	20250314	112700	47881105	2960	2960	2960	2960	0
506	20250314	112600	47881105	2960	2960	2960	2960	0
507	20250314	112500	47881105	2960	2960	2960	2960	15
508	20250314	112400	47836705	2960	2960	2960	2960	0
509	20250314	112300	47836705	2960	2960	2960	2960	0
510	20250314	112200	47836705	2960	2960	2960	2960	0
511	20250314	112100	47836705	2960	2960	2960	2960	0
512	20250314	112000	47836705	2960	2960	2960	2960	6
513	20250314	111900	47818945	2960	2960	2960	2960	0
514	20250314	111800	47818945	2960	2960	2960	2960	0
515	20250314	111700	47818945	2960	2960	2960	2960	0
516	20250314	111600	47818945	2960	2960	2960	2960	1
517	20250314	111500	47815985	2955	2955	2955	2955	0
518	20250314	111400	47815985	2955	2955	2955	2955	2
519	20250314	111300	47810075	2955	2955	2955	2955	0
520	20250314	111200	47810075	2955	2950	2955	2950	500
521	20250314	111100	46334575	2950	2950	2950	2950	2
522	20250314	111000	46328675	2935	2935	2935	2935	74
523	20250314	110900	46111485	2960	2960	2960	2960	0
524	20250314	110800	46111485	2960	2960	2960	2960	0
525	20250314	110700	46111485	2960	2960	2960	2960	0
526	20250314	110600	46111485	2960	2960	2960	2960	0
527	20250314	110500	46111485	2960	2960	2960	2960	0
528	20250314	110400	46111485	2960	2960	2960	2960	0
529	20250314	110300	46111485	2960	2960	2960	2960	0
530	20250314	110200	46111485	2960	2960	2960	2960	0
531	20250314	110100	46111485	2960	2960	2960	2960	0
532	20250314	110000	46111485	2960	2960	2960	2960	0
533	20250314	105900	46111485	2960	2960	2960	2960	0
534	20250314	105800	46111485	2960	2960	2960	2960	0
535	20250314	105700	46111485	2960	2960	2960	2960	0
536	20250314	105600	46111485	2960	2960	2960	2960	0
537	20250314	105500	46111485	2960	2960	2960	2960	0
538	20250314	105400	46111485	2960	2960	2960	2960	0
539	20250314	105300	46111485	2960	2960	2960	2960	0
540	20250314	105200	46111485	2960	2955	2960	2955	1018
541	20250314	105100	43098420	2955	2955	2955	2955	3
542	20250314	105000	43089555	2935	2935	2935	2935	0
543	20250314	104900	43089555	2935	2935	2935	2935	0
544	20250314	104800	43089555	2935	2935	2935	2935	10
545	20250314	104700	43060205	2935	2935	2935	2935	34
546	20250314	104600	42960415	2960	2960	2960	2960	0
547	20250314	104500	42960415	2960	2960	2960	2960	0
548	20250314	104400	42960415	2960	2960	2960	2960	0
549	20250314	104300	42960415	2960	2960	2960	2960	0
550	20250314	104200	42960415	2960	2950	2960	2950	49
551	20250314	104100	42815720	2930	2935	2955	2930	424
552	20250314	104000	41567435	2940	2940	2940	2940	0
553	20250314	103900	41567435	2940	2940	2940	2940	0
554	20250314	103800	41567435	2940	2940	2940	2940	0
555	20250314	103700	41567435	2940	2940	2940	2940	0
556	20250314	103600	41567435	2940	2940	2940	2940	0
557	20250314	103500	41567435	2940	2940	2940	2940	0
558	20250314	103400	41567435	2940	2940	2940	2940	0
559	20250314	103300	41567435	2940	2940	2940	2940	0
560	20250314	103200	41567435	2940	2940	2940	2940	0
561	20250314	103100	41567435	2940	2940	2940	2940	0
562	20250314	103000	41567435	2940	2940	2940	2940	0
563	20250314	102900	41567435	2940	2935	2940	2935	3
564	20250314	102800	41558620	2930	2930	2930	2930	0
565	20250314	102700	41558620	2930	2930	2930	2930	167
566	20250314	102600	41069310	2930	2930	2930	2930	0
567	20250314	102500	41069310	2930	2940	2940	2930	3
568	20250314	102400	41060500	2945	2945	2945	2945	0
569	20250314	102300	41060500	2945	2945	2945	2945	0
570	20250314	102200	41060500	2945	2945	2945	2945	0
571	20250314	102100	41060500	2945	2945	2945	2945	0
572	20250314	102000	41060500	2945	2945	2945	2945	0
573	20250314	101900	41060500	2945	2945	2945	2945	0
574	20250314	101800	41060500	2945	2945	2945	2945	0
575	20250314	101700	41060500	2945	2945	2945	2945	0
576	20250314	101600	41060500	2945	2945	2945	2945	0
577	20250314	101500	41060500	2945	2945	2945	2945	0
578	20250314	101400	41060500	2945	2945	2945	2945	0
579	20250314	101300	41060500	2945	2945	2945	2945	0
580	20250314	101200	41060500	2945	2945	2945	2945	0
581	20250314	101100	41060500	2945	2945	2945	2945	0
582	20250314	101000	41060500	2945	2945	2945	2945	0
583	20250314	100900	41060500	2945	2945	2945	2945	0
584	20250314	100800	41060500	2945	2935	2945	2935	100
585	20250314	100700	40766725	2915	2915	2915	2915	0
586	20250314	100600	40766725	2915	2915	2915	2915	0
587	20250314	100500	40766725	2915	2915	2915	2915	0
588	20250314	100400	40766725	2915	2915	2915	2915	33
589	20250314	100300	40670530	2945	2945	2945	2945	0
590	20250314	100200	40670530	2945	2945	2945	2945	0
591	20250314	100100	40670530	2945	2945	2945	2945	0
592	20250314	100000	40670530	2945	2945	2945	2945	0
593	20250314	095900	40670530	2945	2930	2945	2930	200
594	20250314	095800	40083735	2930	2930	2930	2930	0
595	20250314	095700	40083735	2930	2930	2930	2930	2
596	20250314	095600	40077875	2910	2910	2910	2910	0
597	20250314	095500	40077875	2910	2910	2910	2910	0
598	20250314	095400	40077875	2910	2940	2945	2910	426
599	20250314	095300	38829385	2945	2945	2945	2945	0
600	20250314	095200	38829385	2945	2945	2945	2945	0
601	20250314	095100	38829385	2945	2945	2945	2945	0
602	20250314	095000	38829385	2945	2945	2945	2945	0
603	20250314	094900	38829385	2945	2945	2945	2945	0
604	20250314	094800	38829385	2945	2945	2945	2945	0
605	20250314	094700	38829385	2945	2945	2945	2945	0
606	20250314	094600	38829385	2945	2945	2945	2945	0
607	20250314	094500	38829385	2945	2945	2945	2945	1
608	20250314	094400	38826440	2945	2945	2945	2945	0
609	20250314	094300	38826440	2945	2940	2945	2940	500
610	20250314	094200	37355030	2940	2915	2940	2915	300
611	20250314	094100	36474870	2935	2935	2935	2935	3
612	20250314	094000	36466065	2930	2930	2930	2930	0
613	20250314	093900	36466065	2930	2930	2930	2930	0
614	20250314	093800	36466065	2930	2925	2930	2925	3190
615	20250314	093700	27119915	2930	2930	2930	2930	0
616	20250314	093600	27119915	2930	2905	2930	2900	201
617	20250314	093500	26536770	2930	2930	2930	2930	0
618	20250314	093400	26536770	2930	2930	2930	2930	3
619	20250314	093300	26527980	2940	2940	2940	2940	0
620	20250314	093200	26527980	2940	2940	2940	2940	0
621	20250314	093100	26527980	2940	2920	2940	2920	720
622	20250314	093000	24425365	2920	2915	2920	2915	300
623	20250314	092900	23550610	2915	2915	2915	2915	0
624	20250314	092800	23550610	2915	2900	2915	2900	947
625	20250314	092700	20799580	2900	2900	2900	2900	207
626	20250314	092600	20199280	2900	2900	2900	2900	2000
627	20250314	092500	14399280	2920	2920	2920	2920	0
628	20250314	092400	14399280	2920	2910	2920	2905	638
629	20250314	092300	12544825	2910	2910	2910	2910	0
630	20250314	092200	12544825	2910	2910	2910	2910	0
631	20250314	092100	12544825	2910	2910	2910	2910	111
632	20250314	092000	12221815	2920	2920	2920	2920	0
633	20250314	091900	12221815	2920	2920	2920	2920	2
634	20250314	091800	12215975	2910	2915	2915	2910	353
635	20250314	091700	11188490	2920	2920	2920	2920	550
636	20250314	091600	9582490	2920	2940	2940	2920	23
637	20250314	091500	9515270	2910	2935	2940	2910	212
638	20250314	091400	8897165	2935	2935	2935	2935	8
639	20250314	091300	8873685	2935	2935	2935	2935	0
640	20250314	091200	8873685	2935	2930	2935	2930	200
641	20250314	091100	8286975	2935	2935	2935	2935	0
642	20250314	091000	8286975	2935	2935	2935	2935	0
643	20250314	090900	8286975	2935	2935	2935	2935	0
644	20250314	090800	8286975	2935	2935	2935	2935	0
645	20250314	090700	8286975	2935	2935	2935	2935	0
646	20250314	090600	8286975	2935	2935	2935	2935	1
647	20250314	090500	8284040	2920	2920	2920	2920	0
648	20250314	090400	8284040	2920	2920	2920	2920	0
649	20250314	090300	8284040	2920	2920	2920	2920	150
650	20250314	090200	7846040	2920	2920	2920	2920	20
651	20250314	090100	7787640	2920	2920	2920	2920	320
652	20250314	090000	6853240	2920	2920	2920	2920	2347