KissMeData/101680/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	201400	57768400	2935	2935	2935	2935	833
3	20250314	201300	57768400	2935	2935	2935	2935	0
4	20250314	201200	57768400	2935	2935	2935	2935	0
5	20250314	201100	57768400	2935	2935	2935	2935	0
6	20250314	201000	57768400	2935	2935	2935	2935	0
7	20250314	200900	57768400	2935	2935	2935	2935	0
8	20250314	200800	57768400	2935	2935	2935	2935	0
9	20250314	200700	57768400	2935	2935	2935	2935	0
10	20250314	200600	57768400	2935	2935	2935	2935	0
11	20250314	200500	57768400	2935	2935	2935	2935	0
12	20250314	200400	57768400	2935	2935	2935	2935	0
13	20250314	200300	57768400	2935	2935	2935	2935	0
14	20250314	200200	57768400	2935	2935	2935	2935	0
15	20250314	200100	57768400	2935	2935	2935	2935	0
16	20250314	200000	57768400	2935	2935	2935	2935	0
17	20250314	195900	57768400	2935	2935	2935	2935	0
18	20250314	195800	57768400	2935	2935	2935	2935	0
19	20250314	195700	57768400	2935	2935	2935	2935	0
20	20250314	195600	57768400	2935	2935	2935	2935	0
21	20250314	195500	57768400	2935	2935	2935	2935	0
22	20250314	195400	57768400	2935	2935	2935	2935	0
23	20250314	195300	57768400	2935	2935	2935	2935	0
24	20250314	195200	57768400	2935	2935	2935	2935	0
25	20250314	195100	57768400	2935	2935	2935	2935	0
26	20250314	195000	57768400	2935	2935	2935	2935	0
27	20250314	194900	57768400	2935	2935	2935	2935	0
28	20250314	194800	57768400	2935	2935	2935	2935	0
29	20250314	194700	57768400	2935	2935	2935	2935	0
30	20250314	194600	57768400	2935	2935	2935	2935	0
31	20250314	194500	57768400	2935	2935	2935	2935	0
32	20250314	194400	57768400	2935	2935	2935	2935	833
33	20250314	194300	57768400	2935	2935	2935	2935	0
34	20250314	194200	57768400	2935	2935	2935	2935	0
35	20250314	194100	57768400	2935	2935	2935	2935	0
36	20250314	194000	57768400	2935	2935	2935	2935	0
37	20250314	193900	57768400	2935	2935	2935	2935	0
38	20250314	193800	57768400	2935	2935	2935	2935	0
39	20250314	193700	57768400	2935	2935	2935	2935	0
40	20250314	193600	57768400	2935	2935	2935	2935	0
41	20250314	193500	57768400	2935	2935	2935	2935	0
42	20250314	193400	57768400	2935	2935	2935	2935	0
43	20250314	193300	57768400	2935	2935	2935	2935	0
44	20250314	193200	57768400	2935	2935	2935	2935	0
45	20250314	193100	57768400	2935	2935	2935	2935	0
46	20250314	193000	57768400	2935	2935	2935	2935	0
47	20250314	192900	57768400	2935	2935	2935	2935	0
48	20250314	192800	57768400	2935	2935	2935	2935	0
49	20250314	192700	57768400	2935	2935	2935	2935	0
50	20250314	192600	57768400	2935	2935	2935	2935	0
51	20250314	192500	57768400	2935	2935	2935	2935	0
52	20250314	192400	57768400	2935	2935	2935	2935	0
53	20250314	192300	57768400	2935	2935	2935	2935	0
54	20250314	192200	57768400	2935	2935	2935	2935	0
55	20250314	192100	57768400	2935	2935	2935	2935	0
56	20250314	192000	57768400	2935	2935	2935	2935	0
57	20250314	191900	57768400	2935	2935	2935	2935	0
58	20250314	191800	57768400	2935	2935	2935	2935	0
59	20250314	191700	57768400	2935	2935	2935	2935	0
60	20250314	191600	57768400	2935	2935	2935	2935	0
61	20250314	191500	57768400	2935	2935	2935	2935	0
62	20250314	191400	57768400	2935	2935	2935	2935	833
63	20250314	191300	57768400	2935	2935	2935	2935	0
64	20250314	191200	57768400	2935	2935	2935	2935	0
65	20250314	191100	57768400	2935	2935	2935	2935	0
66	20250314	191000	57768400	2935	2935	2935	2935	0
67	20250314	190900	57768400	2935	2935	2935	2935	0
68	20250314	190800	57768400	2935	2935	2935	2935	0
69	20250314	190700	57768400	2935	2935	2935	2935	0
70	20250314	190600	57768400	2935	2935	2935	2935	0
71	20250314	190500	57768400	2935	2935	2935	2935	0
72	20250314	190400	57768400	2935	2935	2935	2935	0
73	20250314	190300	57768400	2935	2935	2935	2935	0
74	20250314	190200	57768400	2935	2935	2935	2935	0
75	20250314	190100	57768400	2935	2935	2935	2935	0
76	20250314	190000	57768400	2935	2935	2935	2935	0
77	20250314	185900	57768400	2935	2935	2935	2935	0
78	20250314	185800	57768400	2935	2935	2935	2935	0
79	20250314	185700	57768400	2935	2935	2935	2935	0
80	20250314	185600	57768400	2935	2935	2935	2935	0
81	20250314	185500	57768400	2935	2935	2935	2935	0
82	20250314	185400	57768400	2935	2935	2935	2935	0
83	20250314	185300	57768400	2935	2935	2935	2935	0
84	20250314	185200	57768400	2935	2935	2935	2935	0
85	20250314	185100	57768400	2935	2935	2935	2935	0
86	20250314	185000	57768400	2935	2935	2935	2935	0
87	20250314	184900	57768400	2935	2935	2935	2935	0
88	20250314	184800	57768400	2935	2935	2935	2935	0
89	20250314	184700	57768400	2935	2935	2935	2935	0
90	20250314	184600	57768400	2935	2935	2935	2935	0
91	20250314	184500	57768400	2935	2935	2935	2935	0
92	20250314	184400	57768400	2935	2935	2935	2935	833
93	20250314	184300	57768400	2935	2935	2935	2935	0
94	20250314	184200	57768400	2935	2935	2935	2935	0
95	20250314	184100	57768400	2935	2935	2935	2935	0
96	20250314	184000	57768400	2935	2935	2935	2935	0
97	20250314	183900	57768400	2935	2935	2935	2935	0
98	20250314	183800	57768400	2935	2935	2935	2935	0
99	20250314	183700	57768400	2935	2935	2935	2935	0
100	20250314	183600	57768400	2935	2935	2935	2935	0
101	20250314	183500	57768400	2935	2935	2935	2935	0
102	20250314	183400	57768400	2935	2935	2935	2935	0
103	20250314	183300	57768400	2935	2935	2935	2935	0
104	20250314	183200	57768400	2935	2935	2935	2935	0
105	20250314	183100	57768400	2935	2935	2935	2935	0
106	20250314	183000	57768400	2935	2935	2935	2935	0
107	20250314	182900	57768400	2935	2935	2935	2935	0
108	20250314	182800	57768400	2935	2935	2935	2935	0
109	20250314	182700	57768400	2935	2935	2935	2935	0
110	20250314	182600	57768400	2935	2935	2935	2935	0
111	20250314	182500	57768400	2935	2935	2935	2935	0
112	20250314	182400	57768400	2935	2935	2935	2935	0
113	20250314	182300	57768400	2935	2935	2935	2935	0
114	20250314	182200	57768400	2935	2935	2935	2935	0
115	20250314	182100	57768400	2935	2935	2935	2935	0
116	20250314	182000	57768400	2935	2935	2935	2935	0
117	20250314	181900	57768400	2935	2935	2935	2935	0
118	20250314	181800	57768400	2935	2935	2935	2935	0
119	20250314	181700	57768400	2935	2935	2935	2935	0
120	20250314	181600	57768400	2935	2935	2935	2935	0
121	20250314	181500	57768400	2935	2935	2935	2935	0
122	20250314	181400	57768400	2935	2935	2935	2935	833
123	20250314	181300	57768400	2935	2935	2935	2935	0
124	20250314	181200	57768400	2935	2935	2935	2935	0
125	20250314	181100	57768400	2935	2935	2935	2935	0
126	20250314	181000	57768400	2935	2935	2935	2935	0
127	20250314	180900	57768400	2935	2935	2935	2935	0
128	20250314	180800	57768400	2935	2935	2935	2935	0
129	20250314	180700	57768400	2935	2935	2935	2935	0
130	20250314	180600	57768400	2935	2935	2935	2935	0
131	20250314	180500	57768400	2935	2935	2935	2935	0
132	20250314	180400	57768400	2935	2935	2935	2935	0
133	20250314	180300	57768400	2935	2935	2935	2935	0
134	20250314	180200	57768400	2935	2935	2935	2935	0
135	20250314	180100	57768400	2935	2935	2935	2935	0
136	20250314	180000	57768400	2935	2935	2935	2935	0
137	20250314	175900	57768400	2935	2935	2935	2935	0
138	20250314	175800	57768400	2935	2935	2935	2935	0
139	20250314	175700	57768400	2935	2935	2935	2935	0
140	20250314	175600	57768400	2935	2935	2935	2935	0
141	20250314	175500	57768400	2935	2935	2935	2935	0
142	20250314	175400	57768400	2935	2935	2935	2935	0
143	20250314	175300	57768400	2935	2935	2935	2935	0
144	20250314	175200	57768400	2935	2935	2935	2935	0
145	20250314	175100	57768400	2935	2935	2935	2935	0
146	20250314	175000	57768400	2935	2935	2935	2935	0
147	20250314	174900	57768400	2935	2935	2935	2935	0
148	20250314	174800	57768400	2935	2935	2935	2935	0
149	20250314	174700	57768400	2935	2935	2935	2935	0
150	20250314	174600	57768400	2935	2935	2935	2935	0
151	20250314	174500	57768400	2935	2935	2935	2935	0
152	20250314	174400	57768400	2935	2935	2935	2935	833
153	20250314	174300	57768400	2935	2935	2935	2935	0
154	20250314	174200	57768400	2935	2935	2935	2935	0
155	20250314	174100	57768400	2935	2935	2935	2935	0
156	20250314	174000	57768400	2935	2935	2935	2935	0
157	20250314	173900	57768400	2935	2935	2935	2935	0
158	20250314	173800	57768400	2935	2935	2935	2935	0
159	20250314	173700	57768400	2935	2935	2935	2935	0
160	20250314	173600	57768400	2935	2935	2935	2935	0
161	20250314	173500	57768400	2935	2935	2935	2935	0
162	20250314	173400	57768400	2935	2935	2935	2935	0
163	20250314	173300	57768400	2935	2935	2935	2935	0
164	20250314	173200	57768400	2935	2935	2935	2935	0
165	20250314	173100	57768400	2935	2935	2935	2935	0
166	20250314	173000	57768400	2935	2935	2935	2935	0
167	20250314	172900	57768400	2935	2935	2935	2935	0
168	20250314	172800	57768400	2935	2935	2935	2935	0
169	20250314	172700	57768400	2935	2935	2935	2935	0
170	20250314	172600	57768400	2935	2935	2935	2935	0
171	20250314	172500	57768400	2935	2935	2935	2935	0
172	20250314	172400	57768400	2935	2935	2935	2935	0
173	20250314	172300	57768400	2935	2935	2935	2935	0
174	20250314	172200	57768400	2935	2935	2935	2935	0
175	20250314	172100	57768400	2935	2935	2935	2935	0
176	20250314	172000	57768400	2935	2935	2935	2935	0
177	20250314	171900	57768400	2935	2935	2935	2935	0
178	20250314	171800	57768400	2935	2935	2935	2935	0
179	20250314	171700	57768400	2935	2935	2935	2935	0
180	20250314	171600	57768400	2935	2935	2935	2935	0
181	20250314	171500	57768400	2935	2935	2935	2935	0
182	20250314	171400	57768400	2935	2935	2935	2935	833
183	20250314	171300	57768400	2935	2935	2935	2935	0
184	20250314	171200	57768400	2935	2935	2935	2935	0
185	20250314	171100	57768400	2935	2935	2935	2935	0
186	20250314	171000	57768400	2935	2935	2935	2935	0
187	20250314	170900	57768400	2935	2935	2935	2935	0
188	20250314	170800	57768400	2935	2935	2935	2935	0
189	20250314	170700	57768400	2935	2935	2935	2935	0
190	20250314	170600	57768400	2935	2935	2935	2935	0
191	20250314	170500	57768400	2935	2935	2935	2935	0
192	20250314	170400	57768400	2935	2935	2935	2935	0
193	20250314	170300	57768400	2935	2935	2935	2935	0
194	20250314	170200	57768400	2935	2935	2935	2935	0
195	20250314	170100	57768400	2935	2935	2935	2935	0
196	20250314	170000	57768400	2935	2935	2935	2935	0
197	20250314	165900	57768400	2935	2935	2935	2935	0
198	20250314	165800	57768400	2935	2935	2935	2935	0
199	20250314	165700	57768400	2935	2935	2935	2935	0
200	20250314	165600	57768400	2935	2935	2935	2935	0
201	20250314	165500	57768400	2935	2935	2935	2935	0
202	20250314	165400	57768400	2935	2935	2935	2935	0
203	20250314	165300	57768400	2935	2935	2935	2935	0
204	20250314	165200	57768400	2935	2935	2935	2935	0
205	20250314	165100	57768400	2935	2935	2935	2935	0
206	20250314	165000	57768400	2935	2935	2935	2935	0
207	20250314	164900	57768400	2935	2935	2935	2935	0
208	20250314	164800	57768400	2935	2935	2935	2935	0
209	20250314	164700	57768400	2935	2935	2935	2935	0
210	20250314	164600	57768400	2935	2935	2935	2935	0
211	20250314	164500	57768400	2935	2935	2935	2935	0
212	20250314	164400	57768400	2935	2935	2935	2935	833
213	20250314	164300	57768400	2935	2935	2935	2935	0
214	20250314	164200	57768400	2935	2935	2935	2935	0
215	20250314	164100	57768400	2935	2935	2935	2935	0
216	20250314	164000	57768400	2935	2935	2935	2935	0
217	20250314	163900	57768400	2935	2935	2935	2935	0
218	20250314	163800	57768400	2935	2935	2935	2935	0
219	20250314	163700	57768400	2935	2935	2935	2935	0
220	20250314	163600	57768400	2935	2935	2935	2935	0
221	20250314	163500	57768400	2935	2935	2935	2935	0
222	20250314	163400	57768400	2935	2935	2935	2935	0
223	20250314	163300	57768400	2935	2935	2935	2935	0
224	20250314	163200	57768400	2935	2935	2935	2935	0
225	20250314	163100	57768400	2935	2935	2935	2935	0
226	20250314	163000	57768400	2935	2935	2935	2935	0
227	20250314	162900	57768400	2935	2935	2935	2935	0
228	20250314	162800	57768400	2935	2935	2935	2935	0
229	20250314	162700	57768400	2935	2935	2935	2935	0
230	20250314	162600	57768400	2935	2935	2935	2935	0
231	20250314	162500	57768400	2935	2935	2935	2935	0
232	20250314	162400	57768400	2935	2935	2935	2935	0
233	20250314	162300	57768400	2935	2935	2935	2935	0
234	20250314	162200	57768400	2935	2935	2935	2935	0
235	20250314	162100	57768400	2935	2935	2935	2935	0
236	20250314	162000	57768400	2935	2935	2935	2935	0
237	20250314	161900	57768400	2935	2935	2935	2935	0
238	20250314	161800	57768400	2935	2935	2935	2935	0
239	20250314	161700	57768400	2935	2935	2935	2935	0
240	20250314	161600	57768400	2935	2935	2935	2935	0
241	20250314	161500	57768400	2935	2935	2935	2935	0
242	20250314	161400	57768400	2935	2935	2935	2935	833
243	20250314	161300	57768400	2935	2935	2935	2935	0
244	20250314	161200	57768400	2935	2935	2935	2935	0
245	20250314	161100	57768400	2935	2935	2935	2935	0
246	20250314	161000	57768400	2935	2935	2935	2935	0
247	20250314	160900	57768400	2935	2935	2935	2935	0
248	20250314	160800	57768400	2935	2935	2935	2935	0
249	20250314	160700	57768400	2935	2935	2935	2935	0
250	20250314	160600	57768400	2935	2935	2935	2935	0
251	20250314	160500	57768400	2935	2935	2935	2935	0
252	20250314	160400	57768400	2935	2935	2935	2935	0
253	20250314	160300	57768400	2935	2935	2935	2935	0
254	20250314	160200	57768400	2935	2935	2935	2935	0
255	20250314	160100	57768400	2935	2935	2935	2935	0
256	20250314	160000	57768400	2935	2935	2935	2935	0
257	20250314	155900	57768400	2935	2935	2935	2935	0
258	20250314	155800	57768400	2935	2935	2935	2935	0
259	20250314	155700	57768400	2935	2935	2935	2935	0
260	20250314	155600	57768400	2935	2935	2935	2935	0
261	20250314	155500	57768400	2935	2935	2935	2935	0
262	20250314	155400	57768400	2935	2935	2935	2935	0
263	20250314	155300	57768400	2935	2935	2935	2935	0
264	20250314	155200	57768400	2935	2935	2935	2935	0
265	20250314	155100	57768400	2935	2935	2935	2935	0
266	20250314	155000	57768400	2935	2935	2935	2935	0
267	20250314	154900	57768400	2935	2935	2935	2935	0
268	20250314	154800	57768400	2935	2935	2935	2935	0
269	20250314	154700	57768400	2935	2935	2935	2935	0
270	20250314	154600	57768400	2935	2935	2935	2935	0
271	20250314	154500	57768400	2935	2935	2935	2935	0
272	20250314	154400	57768400	2935	2935	2935	2935	833
273	20250314	154300	57768400	2935	2935	2935	2935	0
274	20250314	154200	57768400	2935	2935	2935	2935	0
275	20250314	154100	57768400	2935	2935	2935	2935	0
276	20250314	154000	57768400	2935	2935	2935	2935	0
277	20250314	153900	57768400	2935	2935	2935	2935	0
278	20250314	153800	57768400	2935	2935	2935	2935	0
279	20250314	153700	57768400	2935	2935	2935	2935	0
280	20250314	153600	57768400	2935	2935	2935	2935	0
281	20250314	153500	57768400	2935	2935	2935	2935	0
282	20250314	153400	57768400	2935	2935	2935	2935	0
283	20250314	153300	57768400	2935	2935	2935	2935	0
284	20250314	153200	57768400	2935	2935	2935	2935	0
285	20250314	153100	57768400	2935	2935	2935	2935	0
286	20250314	153000	57768400	2935	2935	2935	2935	833
287	20250314	152900	55323545	2935	2935	2935	2935	0
288	20250314	152800	55323545	2935	2935	2935	2935	0
289	20250314	152700	55323545	2935	2935	2935	2935	0
290	20250314	152600	55323545	2935	2935	2935	2935	0
291	20250314	152500	55323545	2935	2935	2935	2935	0
292	20250314	152400	55323545	2935	2935	2935	2935	0
293	20250314	152300	55323545	2935	2935	2935	2935	0
294	20250314	152200	55323545	2935	2935	2935	2935	0
295	20250314	152100	55323545	2935	2935	2935	2935	0
296	20250314	152000	55323545	2935	2935	2935	2935	0
297	20250314	151900	55323545	2935	2935	2935	2935	10
298	20250314	151800	55294195	2935	2930	2935	2930	26
299	20250314	151700	55218010	2930	2930	2930	2930	30
300	20250314	151600	55130110	2935	2935	2935	2935	0
301	20250314	151500	55130110	2935	2935	2935	2930	120
302	20250314	151400	54778060	2930	2930	2930	2930	0
303	20250314	151300	54778060	2930	2930	2930	2930	10
304	20250314	151200	54748760	2930	2930	2930	2930	0
305	20250314	151100	54748760	2930	2930	2930	2930	0
306	20250314	151000	54748760	2930	2930	2930	2930	2
307	20250314	150900	54742900	2935	2935	2935	2935	0
308	20250314	150800	54742900	2935	2935	2935	2935	7
309	20250314	150700	54722355	2935	2935	2935	2935	0
310	20250314	150600	54722355	2935	2935	2935	2935	0
311	20250314	150500	54722355	2935	2935	2935	2935	0
312	20250314	150400	54722355	2935	2935	2935	2935	30
313	20250314	150300	54634305	2935	2930	2935	2930	312
314	20250314	150200	53720085	2935	2935	2935	2935	0
315	20250314	150100	53720085	2935	2930	2935	2930	2
316	20250314	150000	53714220	2930	2930	2930	2930	220
317	20250314	145900	53069620	2935	2935	2935	2935	0
318	20250314	145800	53069620	2935	2935	2950	2935	278
319	20250314	145700	52253675	2950	2950	2950	2950	0
320	20250314	145600	52253675	2950	2950	2950	2950	0
321	20250314	145500	52253675	2950	2950	2950	2950	0
322	20250314	145400	52253675	2950	2950	2950	2950	0
323	20250314	145300	52253675	2950	2950	2950	2950	0
324	20250314	145200	52253675	2950	2950	2950	2950	0
325	20250314	145100	52253675	2950	2950	2950	2950	0
326	20250314	145000	52253675	2950	2950	2950	2950	0
327	20250314	144900	52253675	2950	2950	2950	2950	0
328	20250314	144800	52253675	2950	2950	2950	2950	0
329	20250314	144700	52253675	2950	2950	2950	2930	24
330	20250314	144600	52183315	2930	2930	2930	2930	100
331	20250314	144500	51890315	2930	2950	2950	2930	501
332	20250314	144400	50412385	2950	2950	2950	2950	0
333	20250314	144300	50412385	2950	2950	2950	2950	0
334	20250314	144200	50412385	2950	2950	2950	2950	1
335	20250314	144100	50409435	2950	2950	2950	2950	0
336	20250314	144000	50409435	2950	2950	2950	2950	0
337	20250314	143900	50409435	2950	2950	2950	2950	0
338	20250314	143800	50409435	2950	2950	2950	2950	0
339	20250314	143700	50409435	2950	2950	2950	2950	0
340	20250314	143600	50409435	2950	2950	2950	2950	1
341	20250314	143500	50406485	2950	2950	2950	2950	0
342	20250314	143400	50406485	2950	2950	2950	2950	0
343	20250314	143300	50406485	2950	2950	2950	2950	0
344	20250314	143200	50406485	2950	2950	2950	2950	0
345	20250314	143100	50406485	2950	2950	2950	2950	0
346	20250314	143000	50406485	2950	2950	2950	2950	0
347	20250314	142900	50406485	2950	2950	2950	2950	0
348	20250314	142800	50406485	2950	2950	2950	2950	0
349	20250314	142700	50406485	2950	2950	2950	2950	0
350	20250314	142600	50406485	2950	2950	2950	2950	0
351	20250314	142500	50406485	2950	2950	2950	2950	0
352	20250314	142400	50406485	2950	2950	2950	2950	0
353	20250314	142300	50406485	2950	2950	2950	2950	0
354	20250314	142200	50406485	2950	2950	2950	2950	0
355	20250314	142100	50406485	2950	2950	2950	2950	0
356	20250314	142000	50406485	2950	2950	2950	2950	0
357	20250314	141900	50406485	2950	2950	2950	2950	0
358	20250314	141800	50406485	2950	2950	2950	2950	0
359	20250314	141700	50406485	2950	2950	2950	2950	4
360	20250314	141600	50394685	2945	2945	2945	2945	41
361	20250314	141500	50273940	2955	2955	2955	2955	0
362	20250314	141400	50273940	2955	2955	2955	2955	0
363	20250314	141300	50273940	2955	2955	2955	2955	0
364	20250314	141200	50273940	2955	2955	2955	2955	0
365	20250314	141100	50273940	2955	2955	2955	2955	0
366	20250314	141000	50273940	2955	2955	2955	2955	0
367	20250314	140900	50273940	2955	2955	2955	2955	0
368	20250314	140800	50273940	2955	2955	2955	2955	0
369	20250314	140700	50273940	2955	2955	2955	2955	0
370	20250314	140600	50273940	2955	2955	2955	2955	0
371	20250314	140500	50273940	2955	2955	2955	2955	0
372	20250314	140400	50273940	2955	2955	2955	2955	0
373	20250314	140300	50273940	2955	2955	2955	2955	0
374	20250314	140200	50273940	2955	2955	2955	2955	0
375	20250314	140100	50273940	2955	2955	2955	2955	1
376	20250314	140000	50270985	2940	2940	2940	2940	0
377	20250314	135900	50270985	2940	2940	2940	2940	0
378	20250314	135800	50270985	2940	2940	2940	2940	0
379	20250314	135700	50270985	2940	2940	2940	2940	0
380	20250314	135600	50270985	2940	2940	2940	2940	0
381	20250314	135500	50270985	2940	2940	2940	2940	0
382	20250314	135400	50270985	2940	2940	2940	2940	100
383	20250314	135300	49976985	2970	2970	2970	2970	0
384	20250314	135200	49976985	2970	2970	2970	2970	0
385	20250314	135100	49976985	2970	2950	2970	2950	1400
386	20250314	135000	45828875	2950	2950	2950	2950	2
387	20250314	134900	45822975	2915	2930	2960	2915	2017
388	20250314	134800	39874520	2935	2935	2935	2935	0
389	20250314	134700	39874520	2935	2935	2935	2935	0
390	20250314	134600	39874520	2935	2935	2935	2935	0
391	20250314	134500	39874520	2935	2935	2935	2935	0
392	20250314	134400	39874520	2935	2935	2935	2935	0
393	20250314	134300	39874520	2935	2935	2935	2935	1
394	20250314	134200	39871585	2935	2935	2935	2935	0
395	20250314	134100	39871585	2935	2935	2935	2935	0
396	20250314	134000	39871585	2935	2935	2935	2935	0
397	20250314	133900	39871585	2935	2935	2935	2935	0
398	20250314	133800	39871585	2935	2935	2935	2935	0
399	20250314	133700	39871585	2935	2935	2935	2935	0
400	20250314	133600	39871585	2935	2935	2935	2935	0
401	20250314	133500	39871585	2935	2935	2935	2935	0
402	20250314	133400	39871585	2935	2935	2935	2935	0
403	20250314	133300	39871585	2935	2935	2935	2935	0
404	20250314	133200	39871585	2935	2935	2935	2935	0
405	20250314	133100	39871585	2935	2935	2935	2935	0
406	20250314	133000	39871585	2935	2935	2935	2935	0
407	20250314	132900	39871585	2935	2935	2935	2935	0
408	20250314	132800	39871585	2935	2935	2935	2935	0
409	20250314	132700	39871585	2935	2935	2935	2935	1
410	20250314	132600	39868650	2935	2935	2935	2935	0
411	20250314	132500	39868650	2935	2935	2935	2935	0
412	20250314	132400	39868650	2935	2935	2935	2935	0
413	20250314	132300	39868650	2935	2935	2935	2935	1
414	20250314	132200	39865715	2905	2905	2905	2905	0
415	20250314	132100	39865715	2905	2905	2905	2905	0
416	20250314	132000	39865715	2905	2905	2905	2905	0
417	20250314	131900	39865715	2905	2905	2905	2905	0
418	20250314	131800	39865715	2905	2905	2905	2905	0
419	20250314	131700	39865715	2905	2905	2905	2905	10
420	20250314	131600	39836665	2945	2945	2945	2945	0
421	20250314	131500	39836665	2945	2945	2945	2945	0
422	20250314	131400	39836665	2945	2945	2945	2945	0
423	20250314	131300	39836665	2945	2945	2945	2945	0
424	20250314	131200	39836665	2945	2945	2945	2945	1
425	20250314	131100	39833720	2940	2940	2940	2940	701
426	20250314	131000	37772780	2940	2940	2940	2940	1
427	20250314	130900	37769840	2940	2940	2940	2940	2
428	20250314	130800	37763960	2910	2910	2910	2910	55
429	20250314	130700	37603910	2925	2925	2925	2925	0
430	20250314	130600	37603910	2925	2925	2925	2925	0
431	20250314	130500	37603910	2925	2925	2925	2925	0
432	20250314	130400	37603910	2925	2925	2925	2925	0
433	20250314	130300	37603910	2925	2925	2925	2925	56
434	20250314	130200	37440110	2945	2945	2945	2945	2
435	20250314	130100	37434220	2945	2945	2945	2945	0
436	20250314	130000	37434220	2945	2945	2945	2945	0
437	20250314	125900	37434220	2945	2945	2945	2945	0
438	20250314	125800	37434220	2945	2945	2945	2945	1
439	20250314	125700	37431275	2945	2930	2945	2930	2702
440	20250314	125600	29514385	2950	2950	2950	2950	0
441	20250314	125500	29514385	2950	2950	2950	2950	0
442	20250314	125400	29514385	2950	2950	2950	2950	0
443	20250314	125300	29514385	2950	2950	2950	2950	0
444	20250314	125200	29514385	2950	2945	2950	2945	300
445	20250314	125100	28629785	2950	2950	2950	2950	0
446	20250314	125000	28629785	2950	2950	2950	2950	0
447	20250314	124900	28629785	2950	2950	2950	2950	0
448	20250314	124800	28629785	2950	2950	2950	2950	0
449	20250314	124700	28629785	2950	2920	2950	2920	1300
450	20250314	124600	24809955	2925	2925	2925	2925	1199
451	20250314	124500	21302880	2925	2925	2925	2925	50
452	20250314	124400	21156630	2925	2925	2925	2925	9
453	20250314	124300	21130305	2920	2910	2920	2910	1175
454	20250314	124200	17707755	2910	2910	2910	2910	0
455	20250314	124100	17707755	2910	2910	2910	2910	0
456	20250314	124000	17707755	2910	2910	2910	2910	0
457	20250314	123900	17707755	2910	2910	2910	2910	0
458	20250314	123800	17707755	2910	2910	2910	2910	0
459	20250314	123700	17707755	2910	2910	2910	2910	0
460	20250314	123600	17707755	2910	2910	2910	2910	0
461	20250314	123500	17707755	2910	2910	2910	2910	0
462	20250314	123400	17707755	2910	2910	2910	2910	0
463	20250314	123300	17707755	2910	2910	2910	2910	20
464	20250314	123200	17649555	2910	2910	2910	2910	0
465	20250314	123100	17649555	2910	2910	2910	2910	10
466	20250314	123000	17620455	2910	2910	2910	2910	20
467	20250314	122900	17562255	2910	2910	2910	2910	0
468	20250314	122800	17562255	2910	2910	2910	2910	0
469	20250314	122700	17562255	2910	2905	2910	2905	172
470	20250314	122600	17061950	2900	2900	2900	2900	0
471	20250314	122500	17061950	2900	2900	2900	2900	0
472	20250314	122400	17061950	2900	2900	2900	2900	12
473	20250314	122300	17027150	2900	2900	2900	2900	0
474	20250314	122200	17027150	2900	2900	2900	2900	0
475	20250314	122100	17027150	2900	2900	2900	2900	0
476	20250314	122000	17027150	2900	2900	2900	2900	0
477	20250314	121900	17027150	2900	2900	2900	2900	0
478	20250314	121800	17027150	2900	2900	2900	2900	0
479	20250314	121700	17027150	2900	2900	2900	2900	0
480	20250314	121600	17027150	2900	2900	2900	2900	0
481	20250314	121500	17027150	2900	2900	2900	2900	0
482	20250314	121400	17027150	2900	2900	2900	2900	0
483	20250314	121300	17027150	2900	2900	2900	2900	119
484	20250314	121200	16682050	2900	2900	2900	2900	0
485	20250314	121100	16682050	2900	2900	2900	2900	0
486	20250314	121000	16682050	2900	2900	2900	2900	0
487	20250314	120900	16682050	2900	2900	2900	2900	0
488	20250314	120800	16682050	2900	2900	2900	2900	0
489	20250314	120700	16682050	2900	2900	2900	2900	0
490	20250314	120600	16682050	2900	2900	2900	2900	0
491	20250314	120500	16682050	2900	2900	2900	2900	0
492	20250314	120400	16682050	2900	2900	2900	2900	0
493	20250314	120300	16682050	2900	2900	2900	2900	0
494	20250314	120200	16682050	2900	2900	2900	2900	0
495	20250314	120100	16682050	2900	2900	2900	2900	1
496	20250314	120000	16679150	2900	2900	2900	2900	0
497	20250314	115900	16679150	2900	2900	2900	2900	0
498	20250314	115800	16679150	2900	2900	2900	2900	0
499	20250314	115700	16679150	2900	2900	2900	2900	0
500	20250314	115600	16679150	2900	2900	2900	2900	0
501	20250314	115500	16679150	2900	2900	2900	2900	0
502	20250314	115400	16679150	2900	2900	2900	2900	0
503	20250314	115300	16679150	2900	2900	2900	2900	0
504	20250314	115200	16679150	2900	2900	2900	2900	0
505	20250314	115100	16679150	2900	2900	2900	2900	0
506	20250314	115000	16679150	2900	2900	2900	2900	0
507	20250314	114900	16679150	2900	2900	2900	2900	0
508	20250314	114800	16679150	2900	2900	2900	2900	0
509	20250314	114700	16679150	2900	2900	2900	2900	0
510	20250314	114600	16679150	2900	2900	2900	2900	0
511	20250314	114500	16679150	2900	2900	2900	2900	0
512	20250314	114400	16679150	2900	2900	2900	2900	0
513	20250314	114300	16679150	2900	2900	2900	2900	0
514	20250314	114200	16679150	2900	2900	2900	2900	0
515	20250314	114100	16679150	2900	2900	2900	2900	0
516	20250314	114000	16679150	2900	2900	2900	2900	0
517	20250314	113900	16679150	2900	2900	2900	2900	0
518	20250314	113800	16679150	2900	2900	2900	2900	0
519	20250314	113700	16679150	2900	2900	2900	2900	0
520	20250314	113600	16679150	2900	2900	2900	2900	0
521	20250314	113500	16679150	2900	2900	2900	2900	0
522	20250314	113400	16679150	2900	2900	2900	2900	0
523	20250314	113300	16679150	2900	2900	2900	2900	0
524	20250314	113200	16679150	2900	2900	2900	2900	0
525	20250314	113100	16679150	2900	2900	2900	2900	0
526	20250314	113000	16679150	2900	2900	2900	2900	0
527	20250314	112900	16679150	2900	2900	2900	2900	0
528	20250314	112800	16679150	2900	2900	2900	2900	0
529	20250314	112700	16679150	2900	2900	2900	2900	0
530	20250314	112600	16679150	2900	2900	2900	2900	0
531	20250314	112500	16679150	2900	2900	2900	2900	0
532	20250314	112400	16679150	2900	2900	2900	2900	2
533	20250314	112300	16673350	2890	2890	2890	2890	0
534	20250314	112200	16673350	2890	2890	2890	2890	0
535	20250314	112100	16673350	2890	2890	2890	2890	0
536	20250314	112000	16673350	2890	2890	2890	2890	10
537	20250314	111900	16644450	2900	2900	2900	2900	0
538	20250314	111800	16644450	2900	2900	2900	2900	0
539	20250314	111700	16644450	2900	2900	2900	2900	0
540	20250314	111600	16644450	2900	2900	2900	2900	0
541	20250314	111500	16644450	2900	2890	2900	2890	2
542	20250314	111400	16638660	2890	2890	2890	2890	0
543	20250314	111300	16638660	2890	2890	2890	2890	8
544	20250314	111200	16615540	2895	2895	2895	2895	0
545	20250314	111100	16615540	2895	2895	2895	2895	0
546	20250314	111000	16615540	2895	2895	2895	2895	0
547	20250314	110900	16615540	2895	2895	2895	2895	0
548	20250314	110800	16615540	2895	2895	2895	2895	0
549	20250314	110700	16615540	2895	2895	2895	2895	0
550	20250314	110600	16615540	2895	2890	2895	2890	111
551	20250314	110500	16294200	2890	2890	2890	2890	0
552	20250314	110400	16294200	2890	2890	2890	2890	0
553	20250314	110300	16294200	2890	2890	2890	2890	0
554	20250314	110200	16294200	2890	2890	2890	2890	0
555	20250314	110100	16294200	2890	2890	2890	2890	0
556	20250314	110000	16294200	2890	2890	2890	2890	1
557	20250314	105900	16291310	2890	2890	2890	2890	0
558	20250314	105800	16291310	2890	2890	2890	2890	0
559	20250314	105700	16291310	2890	2890	2890	2890	0
560	20250314	105600	16291310	2890	2890	2890	2890	0
561	20250314	105500	16291310	2890	2890	2890	2890	0
562	20250314	105400	16291310	2890	2890	2890	2890	0
563	20250314	105300	16291310	2890	2890	2890	2890	0
564	20250314	105200	16291310	2890	2890	2890	2890	0
565	20250314	105100	16291310	2890	2890	2890	2890	0
566	20250314	105000	16291310	2890	2890	2890	2890	0
567	20250314	104900	16291310	2890	2890	2890	2890	0
568	20250314	104800	16291310	2890	2865	2890	2865	3
569	20250314	104700	16282670	2895	2895	2895	2895	0
570	20250314	104600	16282670	2895	2895	2895	2895	0
571	20250314	104500	16282670	2895	2895	2895	2895	0
572	20250314	104400	16282670	2895	2895	2895	2895	0
573	20250314	104300	16282670	2895	2895	2895	2895	0
574	20250314	104200	16282670	2895	2895	2895	2895	0
575	20250314	104100	16282670	2895	2895	2895	2895	0
576	20250314	104000	16282670	2895	2895	2895	2895	0
577	20250314	103900	16282670	2895	2895	2895	2895	0
578	20250314	103800	16282670	2895	2875	2895	2850	404
579	20250314	103700	15125475	2875	2875	2875	2875	0
580	20250314	103600	15125475	2875	2875	2875	2875	1
581	20250314	103500	15122600	2875	2875	2875	2875	0
582	20250314	103400	15122600	2875	2875	2875	2875	0
583	20250314	103300	15122600	2875	2880	2880	2875	25
584	20250314	103200	15050630	2900	2900	2900	2900	0
585	20250314	103100	15050630	2900	2900	2900	2900	1
586	20250314	103000	15047730	2900	2900	2900	2900	0
587	20250314	102900	15047730	2900	2900	2900	2900	0
588	20250314	102800	15047730	2900	2900	2900	2900	0
589	20250314	102700	15047730	2900	2900	2900	2900	0
590	20250314	102600	15047730	2900	2900	2900	2900	0
591	20250314	102500	15047730	2900	2900	2900	2900	0
592	20250314	102400	15047730	2900	2900	2900	2900	0
593	20250314	102300	15047730	2900	2900	2900	2900	0
594	20250314	102200	15047730	2900	2900	2900	2900	0
595	20250314	102100	15047730	2900	2900	2900	2900	0
596	20250314	102000	15047730	2900	2900	2900	2900	0
597	20250314	101900	15047730	2900	2900	2900	2900	0
598	20250314	101800	15047730	2900	2900	2900	2900	0
599	20250314	101700	15047730	2900	2900	2900	2900	0
600	20250314	101600	15047730	2900	2900	2900	2900	0
601	20250314	101500	15047730	2900	2900	2900	2900	0
602	20250314	101400	15047730	2900	2900	2900	2900	5
603	20250314	101300	15033230	2880	2880	2880	2880	0
604	20250314	101200	15033230	2880	2880	2880	2880	14
605	20250314	101100	14992910	2905	2905	2905	2905	3
606	20250314	101000	14984195	2900	2900	2900	2900	0
607	20250314	100900	14984195	2900	2900	2900	2900	0
608	20250314	100800	14984195	2900	2900	2900	2900	35
609	20250314	100700	14882695	2900	2900	2900	2900	5
610	20250314	100600	14868195	2900	2900	2900	2900	0
611	20250314	100500	14868195	2900	2900	2900	2900	0
612	20250314	100400	14868195	2900	2880	2900	2880	2
613	20250314	100300	14862415	2905	2905	2905	2905	0
614	20250314	100200	14862415	2905	2905	2905	2905	0
615	20250314	100100	14862415	2905	2905	2905	2905	0
616	20250314	100000	14862415	2905	2905	2905	2905	0
617	20250314	095900	14862415	2905	2905	2905	2905	0
618	20250314	095800	14862415	2905	2905	2905	2905	0
619	20250314	095700	14862415	2905	2905	2905	2905	0
620	20250314	095600	14862415	2905	2905	2905	2905	0
621	20250314	095500	14862415	2905	2905	2905	2905	0
622	20250314	095400	14862415	2905	2905	2905	2905	0
623	20250314	095300	14862415	2905	2905	2905	2905	0
624	20250314	095200	14862415	2905	2905	2905	2905	0
625	20250314	095100	14862415	2905	2905	2905	2905	0
626	20250314	095000	14862415	2905	2905	2905	2905	0
627	20250314	094900	14862415	2905	2905	2905	2905	1
628	20250314	094800	14859510	2905	2905	2905	2905	0
629	20250314	094700	14859510	2905	2905	2910	2905	2407
630	20250314	094600	7867170	2910	2910	2910	2910	44
631	20250314	094500	7739130	2915	2915	2915	2915	0
632	20250314	094400	7739130	2915	2915	2915	2915	0
633	20250314	094300	7739130	2915	2915	2915	2915	0
634	20250314	094200	7739130	2915	2915	2915	2915	0
635	20250314	094100	7739130	2915	2915	2915	2915	0
636	20250314	094000	7739130	2915	2915	2915	2915	0
637	20250314	093900	7739130	2915	2915	2915	2915	0
638	20250314	093800	7739130	2915	2915	2915	2915	0
639	20250314	093700	7739130	2915	2915	2915	2915	0
640	20250314	093600	7739130	2915	2915	2915	2915	0
641	20250314	093500	7739130	2915	2915	2915	2915	0
642	20250314	093400	7739130	2915	2915	2915	2915	1
643	20250314	093300	7736215	2905	2905	2905	2905	51
644	20250314	093200	7588060	2915	2915	2915	2915	0
645	20250314	093100	7588060	2915	2915	2915	2915	0
646	20250314	093000	7588060	2915	2905	2915	2905	709
647	20250314	092900	5527745	2905	2905	2905	2905	1
648	20250314	092800	5524840	2890	2890	2890	2890	0
649	20250314	092700	5524840	2890	2890	2890	2890	0
650	20250314	092600	5524840	2890	2895	2895	2890	1030
651	20250314	092500	2543140	2910	2910	2910	2910	0
652	20250314	092400	2543140	2910	2910	2910	2910	0
653	20250314	092300	2543140	2910	2910	2910	2910	0
654	20250314	092200	2543140	2910	2910	2910	2910	0
655	20250314	092100	2543140	2910	2910	2910	2910	0
656	20250314	092000	2543140	2910	2910	2910	2910	0
657	20250314	091900	2543140	2910	2900	2910	2900	2
658	20250314	091800	2537330	2895	2895	2895	2895	0
659	20250314	091700	2537330	2895	2895	2895	2895	0
660	20250314	091600	2537330	2895	2895	2895	2895	0
661	20250314	091500	2537330	2895	2895	2895	2895	0
662	20250314	091400	2537330	2895	2895	2895	2895	0
663	20250314	091300	2537330	2895	2895	2895	2895	0
664	20250314	091200	2537330	2895	2895	2895	2895	0
665	20250314	091100	2537330	2895	2895	2895	2895	0
666	20250314	091000	2537330	2895	2895	2895	2895	0
667	20250314	090900	2537330	2895	2895	2895	2895	0
668	20250314	090800	2537330	2895	2895	2895	2895	0
669	20250314	090700	2537330	2895	2895	2895	2895	2
670	20250314	090600	2531540	2895	2895	2895	2895	0
671	20250314	090500	2531540	2895	2895	2895	2895	0
672	20250314	090400	2531540	2895	2895	2895	2895	1
673	20250314	090300	2528645	2890	2890	2890	2890	0
674	20250314	090200	2528645	2890	2890	2890	2890	0
675	20250314	090100	2528645	2890	2890	2890	2890	0
676	20250314	090000	2528645	2890	2865	2890	2865	881