KissMeData/203450/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	204300	97704955	2870	2870	2870	2870	287
3	20250314	204200	97704955	2870	2870	2870	2870	0
4	20250314	204100	97704955	2870	2870	2870	2870	0
5	20250314	204000	97704955	2870	2870	2870	2870	0
6	20250314	203900	97704955	2870	2870	2870	2870	0
7	20250314	203800	97704955	2870	2870	2870	2870	0
8	20250314	203700	97704955	2870	2870	2870	2870	0
9	20250314	203600	97704955	2870	2870	2870	2870	0
10	20250314	203500	97704955	2870	2870	2870	2870	0
11	20250314	203400	97704955	2870	2870	2870	2870	0
12	20250314	203300	97704955	2870	2870	2870	2870	0
13	20250314	203200	97704955	2870	2870	2870	2870	0
14	20250314	203100	97704955	2870	2870	2870	2870	0
15	20250314	203000	97704955	2870	2870	2870	2870	0
16	20250314	202900	97704955	2870	2870	2870	2870	0
17	20250314	202800	97704955	2870	2870	2870	2870	0
18	20250314	202700	97704955	2870	2870	2870	2870	0
19	20250314	202600	97704955	2870	2870	2870	2870	0
20	20250314	202500	97704955	2870	2870	2870	2870	0
21	20250314	202400	97704955	2870	2870	2870	2870	0
22	20250314	202300	97704955	2870	2870	2870	2870	0
23	20250314	202200	97704955	2870	2870	2870	2870	0
24	20250314	202100	97704955	2870	2870	2870	2870	0
25	20250314	202000	97704955	2870	2870	2870	2870	0
26	20250314	201900	97704955	2870	2870	2870	2870	0
27	20250314	201800	97704955	2870	2870	2870	2870	0
28	20250314	201700	97704955	2870	2870	2870	2870	0
29	20250314	201600	97704955	2870	2870	2870	2870	0
30	20250314	201500	97704955	2870	2870	2870	2870	0
31	20250314	201400	97704955	2870	2870	2870	2870	0
32	20250314	201300	97704955	2870	2870	2870	2870	287
33	20250314	201200	97704955	2870	2870	2870	2870	0
34	20250314	201100	97704955	2870	2870	2870	2870	0
35	20250314	201000	97704955	2870	2870	2870	2870	0
36	20250314	200900	97704955	2870	2870	2870	2870	0
37	20250314	200800	97704955	2870	2870	2870	2870	0
38	20250314	200700	97704955	2870	2870	2870	2870	0
39	20250314	200600	97704955	2870	2870	2870	2870	0
40	20250314	200500	97704955	2870	2870	2870	2870	0
41	20250314	200400	97704955	2870	2870	2870	2870	0
42	20250314	200300	97704955	2870	2870	2870	2870	0
43	20250314	200200	97704955	2870	2870	2870	2870	0
44	20250314	200100	97704955	2870	2870	2870	2870	0
45	20250314	200000	97704955	2870	2870	2870	2870	0
46	20250314	195900	97704955	2870	2870	2870	2870	0
47	20250314	195800	97704955	2870	2870	2870	2870	0
48	20250314	195700	97704955	2870	2870	2870	2870	0
49	20250314	195600	97704955	2870	2870	2870	2870	0
50	20250314	195500	97704955	2870	2870	2870	2870	0
51	20250314	195400	97704955	2870	2870	2870	2870	0
52	20250314	195300	97704955	2870	2870	2870	2870	0
53	20250314	195200	97704955	2870	2870	2870	2870	0
54	20250314	195100	97704955	2870	2870	2870	2870	0
55	20250314	195000	97704955	2870	2870	2870	2870	0
56	20250314	194900	97704955	2870	2870	2870	2870	0
57	20250314	194800	97704955	2870	2870	2870	2870	0
58	20250314	194700	97704955	2870	2870	2870	2870	0
59	20250314	194600	97704955	2870	2870	2870	2870	0
60	20250314	194500	97704955	2870	2870	2870	2870	0
61	20250314	194400	97704955	2870	2870	2870	2870	0
62	20250314	194300	97704955	2870	2870	2870	2870	287
63	20250314	194200	97704955	2870	2870	2870	2870	0
64	20250314	194100	97704955	2870	2870	2870	2870	0
65	20250314	194000	97704955	2870	2870	2870	2870	0
66	20250314	193900	97704955	2870	2870	2870	2870	0
67	20250314	193800	97704955	2870	2870	2870	2870	0
68	20250314	193700	97704955	2870	2870	2870	2870	0
69	20250314	193600	97704955	2870	2870	2870	2870	0
70	20250314	193500	97704955	2870	2870	2870	2870	0
71	20250314	193400	97704955	2870	2870	2870	2870	0
72	20250314	193300	97704955	2870	2870	2870	2870	0
73	20250314	193200	97704955	2870	2870	2870	2870	0
74	20250314	193100	97704955	2870	2870	2870	2870	0
75	20250314	193000	97704955	2870	2870	2870	2870	0
76	20250314	192900	97704955	2870	2870	2870	2870	0
77	20250314	192800	97704955	2870	2870	2870	2870	0
78	20250314	192700	97704955	2870	2870	2870	2870	0
79	20250314	192600	97704955	2870	2870	2870	2870	0
80	20250314	192500	97704955	2870	2870	2870	2870	0
81	20250314	192400	97704955	2870	2870	2870	2870	0
82	20250314	192300	97704955	2870	2870	2870	2870	0
83	20250314	192200	97704955	2870	2870	2870	2870	0
84	20250314	192100	97704955	2870	2870	2870	2870	0
85	20250314	192000	97704955	2870	2870	2870	2870	0
86	20250314	191900	97704955	2870	2870	2870	2870	0
87	20250314	191800	97704955	2870	2870	2870	2870	0
88	20250314	191700	97704955	2870	2870	2870	2870	0
89	20250314	191600	97704955	2870	2870	2870	2870	0
90	20250314	191500	97704955	2870	2870	2870	2870	0
91	20250314	191400	97704955	2870	2870	2870	2870	0
92	20250314	191300	97704955	2870	2870	2870	2870	287
93	20250314	191200	97704955	2870	2870	2870	2870	0
94	20250314	191100	97704955	2870	2870	2870	2870	0
95	20250314	191000	97704955	2870	2870	2870	2870	0
96	20250314	190900	97704955	2870	2870	2870	2870	0
97	20250314	190800	97704955	2870	2870	2870	2870	0
98	20250314	190700	97704955	2870	2870	2870	2870	0
99	20250314	190600	97704955	2870	2870	2870	2870	0
100	20250314	190500	97704955	2870	2870	2870	2870	0
101	20250314	190400	97704955	2870	2870	2870	2870	0
102	20250314	190300	97704955	2870	2870	2870	2870	0
103	20250314	190200	97704955	2870	2870	2870	2870	0
104	20250314	190100	97704955	2870	2870	2870	2870	0
105	20250314	190000	97704955	2870	2870	2870	2870	0
106	20250314	185900	97704955	2870	2870	2870	2870	0
107	20250314	185800	97704955	2870	2870	2870	2870	0
108	20250314	185700	97704955	2870	2870	2870	2870	0
109	20250314	185600	97704955	2870	2870	2870	2870	0
110	20250314	185500	97704955	2870	2870	2870	2870	0
111	20250314	185400	97704955	2870	2870	2870	2870	0
112	20250314	185300	97704955	2870	2870	2870	2870	0
113	20250314	185200	97704955	2870	2870	2870	2870	0
114	20250314	185100	97704955	2870	2870	2870	2870	0
115	20250314	185000	97704955	2870	2870	2870	2870	0
116	20250314	184900	97704955	2870	2870	2870	2870	0
117	20250314	184800	97704955	2870	2870	2870	2870	0
118	20250314	184700	97704955	2870	2870	2870	2870	0
119	20250314	184600	97704955	2870	2870	2870	2870	0
120	20250314	184500	97704955	2870	2870	2870	2870	0
121	20250314	184400	97704955	2870	2870	2870	2870	0
122	20250314	184300	97704955	2870	2870	2870	2870	287
123	20250314	184200	97704955	2870	2870	2870	2870	0
124	20250314	184100	97704955	2870	2870	2870	2870	0
125	20250314	184000	97704955	2870	2870	2870	2870	0
126	20250314	183900	97704955	2870	2870	2870	2870	0
127	20250314	183800	97704955	2870	2870	2870	2870	0
128	20250314	183700	97704955	2870	2870	2870	2870	0
129	20250314	183600	97704955	2870	2870	2870	2870	0
130	20250314	183500	97704955	2870	2870	2870	2870	0
131	20250314	183400	97704955	2870	2870	2870	2870	0
132	20250314	183300	97704955	2870	2870	2870	2870	0
133	20250314	183200	97704955	2870	2870	2870	2870	0
134	20250314	183100	97704955	2870	2870	2870	2870	0
135	20250314	183000	97704955	2870	2870	2870	2870	0
136	20250314	182900	97704955	2870	2870	2870	2870	0
137	20250314	182800	97704955	2870	2870	2870	2870	0
138	20250314	182700	97704955	2870	2870	2870	2870	0
139	20250314	182600	97704955	2870	2870	2870	2870	0
140	20250314	182500	97704955	2870	2870	2870	2870	0
141	20250314	182400	97704955	2870	2870	2870	2870	0
142	20250314	182300	97704955	2870	2870	2870	2870	0
143	20250314	182200	97704955	2870	2870	2870	2870	0
144	20250314	182100	97704955	2870	2870	2870	2870	0
145	20250314	182000	97704955	2870	2870	2870	2870	0
146	20250314	181900	97704955	2870	2870	2870	2870	0
147	20250314	181800	97704955	2870	2870	2870	2870	0
148	20250314	181700	97704955	2870	2870	2870	2870	0
149	20250314	181600	97704955	2870	2870	2870	2870	0
150	20250314	181500	97704955	2870	2870	2870	2870	0
151	20250314	181400	97704955	2870	2870	2870	2870	0
152	20250314	181300	97704955	2870	2870	2870	2870	287
153	20250314	181200	97704955	2870	2870	2870	2870	0
154	20250314	181100	97704955	2870	2870	2870	2870	0
155	20250314	181000	97704955	2870	2870	2870	2870	0
156	20250314	180900	97704955	2870	2870	2870	2870	0
157	20250314	180800	97704955	2870	2870	2870	2870	0
158	20250314	180700	97704955	2870	2870	2870	2870	0
159	20250314	180600	97704955	2870	2870	2870	2870	0
160	20250314	180500	97704955	2870	2870	2870	2870	0
161	20250314	180400	97704955	2870	2870	2870	2870	0
162	20250314	180300	97704955	2870	2870	2870	2870	0
163	20250314	180200	97704955	2870	2870	2870	2870	0
164	20250314	180100	97704955	2870	2870	2870	2870	0
165	20250314	180000	97704955	2870	2870	2870	2870	0
166	20250314	175900	97704955	2870	2870	2870	2870	0
167	20250314	175800	97704955	2870	2870	2870	2870	0
168	20250314	175700	97704955	2870	2870	2870	2870	0
169	20250314	175600	97704955	2870	2870	2870	2870	0
170	20250314	175500	97704955	2870	2870	2870	2870	0
171	20250314	175400	97704955	2870	2870	2870	2870	0
172	20250314	175300	97704955	2870	2870	2870	2870	0
173	20250314	175200	97704955	2870	2870	2870	2870	0
174	20250314	175100	97704955	2870	2870	2870	2870	0
175	20250314	175000	97704955	2870	2870	2870	2870	0
176	20250314	174900	97704955	2870	2870	2870	2870	0
177	20250314	174800	97704955	2870	2870	2870	2870	0
178	20250314	174700	97704955	2870	2870	2870	2870	0
179	20250314	174600	97704955	2870	2870	2870	2870	0
180	20250314	174500	97704955	2870	2870	2870	2870	0
181	20250314	174400	97704955	2870	2870	2870	2870	0
182	20250314	174300	97704955	2870	2870	2870	2870	287
183	20250314	174200	97704955	2870	2870	2870	2870	0
184	20250314	174100	97704955	2870	2870	2870	2870	0
185	20250314	174000	97704955	2870	2870	2870	2870	0
186	20250314	173900	97704955	2870	2870	2870	2870	0
187	20250314	173800	97704955	2870	2870	2870	2870	0
188	20250314	173700	97704955	2870	2870	2870	2870	0
189	20250314	173600	97704955	2870	2870	2870	2870	0
190	20250314	173500	97704955	2870	2870	2870	2870	0
191	20250314	173400	97704955	2870	2870	2870	2870	0
192	20250314	173300	97704955	2870	2870	2870	2870	0
193	20250314	173200	97704955	2870	2870	2870	2870	0
194	20250314	173100	97704955	2870	2870	2870	2870	0
195	20250314	173000	97704955	2870	2870	2870	2870	0
196	20250314	172900	97704955	2870	2870	2870	2870	0
197	20250314	172800	97704955	2870	2870	2870	2870	0
198	20250314	172700	97704955	2870	2870	2870	2870	0
199	20250314	172600	97704955	2870	2870	2870	2870	0
200	20250314	172500	97704955	2870	2870	2870	2870	0
201	20250314	172400	97704955	2870	2870	2870	2870	0
202	20250314	172300	97704955	2870	2870	2870	2870	0
203	20250314	172200	97704955	2870	2870	2870	2870	0
204	20250314	172100	97704955	2870	2870	2870	2870	0
205	20250314	172000	97704955	2870	2870	2870	2870	0
206	20250314	171900	97704955	2870	2870	2870	2870	0
207	20250314	171800	97704955	2870	2870	2870	2870	0
208	20250314	171700	97704955	2870	2870	2870	2870	0
209	20250314	171600	97704955	2870	2870	2870	2870	0
210	20250314	171500	97704955	2870	2870	2870	2870	0
211	20250314	171400	97704955	2870	2870	2870	2870	0
212	20250314	171300	97704955	2870	2870	2870	2870	287
213	20250314	171200	97704955	2870	2870	2870	2870	0
214	20250314	171100	97704955	2870	2870	2870	2870	0
215	20250314	171000	97704955	2870	2870	2870	2870	0
216	20250314	170900	97704955	2870	2870	2870	2870	0
217	20250314	170800	97704955	2870	2870	2870	2870	0
218	20250314	170700	97704955	2870	2870	2870	2870	0
219	20250314	170600	97704955	2870	2870	2870	2870	0
220	20250314	170500	97704955	2870	2870	2870	2870	0
221	20250314	170400	97704955	2870	2870	2870	2870	0
222	20250314	170300	97704955	2870	2870	2870	2870	0
223	20250314	170200	97704955	2870	2870	2870	2870	0
224	20250314	170100	97704955	2870	2870	2870	2870	0
225	20250314	170000	97704955	2870	2870	2870	2870	0
226	20250314	165900	97704955	2870	2870	2870	2870	0
227	20250314	165800	97704955	2870	2870	2870	2870	0
228	20250314	165700	97704955	2870	2870	2870	2870	0
229	20250314	165600	97704955	2870	2870	2870	2870	0
230	20250314	165500	97704955	2870	2870	2870	2870	0
231	20250314	165400	97704955	2870	2870	2870	2870	0
232	20250314	165300	97704955	2870	2870	2870	2870	0
233	20250314	165200	97704955	2870	2870	2870	2870	0
234	20250314	165100	97704955	2870	2870	2870	2870	0
235	20250314	165000	97704955	2870	2870	2870	2870	0
236	20250314	164900	97704955	2870	2870	2870	2870	0
237	20250314	164800	97704955	2870	2870	2870	2870	0
238	20250314	164700	97704955	2870	2870	2870	2870	0
239	20250314	164600	97704955	2870	2870	2870	2870	0
240	20250314	164500	97704955	2870	2870	2870	2870	0
241	20250314	164400	97704955	2870	2870	2870	2870	0
242	20250314	164300	97704955	2870	2870	2870	2870	287
243	20250314	164200	97704955	2870	2870	2870	2870	0
244	20250314	164100	97704955	2870	2870	2870	2870	0
245	20250314	164000	97704955	2870	2870	2870	2870	0
246	20250314	163900	97704955	2870	2870	2870	2870	0
247	20250314	163800	97704955	2870	2870	2870	2870	0
248	20250314	163700	97704955	2870	2870	2870	2870	0
249	20250314	163600	97704955	2870	2870	2870	2870	0
250	20250314	163500	97704955	2870	2870	2870	2870	0
251	20250314	163400	97704955	2870	2870	2870	2870	0
252	20250314	163300	97704955	2870	2870	2870	2870	0
253	20250314	163200	97704955	2870	2870	2870	2870	0
254	20250314	163100	97704955	2870	2870	2870	2870	0
255	20250314	163000	97704955	2870	2870	2870	2870	0
256	20250314	162900	97704955	2870	2870	2870	2870	0
257	20250314	162800	97704955	2870	2870	2870	2870	0
258	20250314	162700	97704955	2870	2870	2870	2870	0
259	20250314	162600	97704955	2870	2870	2870	2870	0
260	20250314	162500	97704955	2870	2870	2870	2870	0
261	20250314	162400	97704955	2870	2870	2870	2870	0
262	20250314	162300	97704955	2870	2870	2870	2870	0
263	20250314	162200	97704955	2870	2870	2870	2870	0
264	20250314	162100	97704955	2870	2870	2870	2870	0
265	20250314	162000	97704955	2870	2870	2870	2870	0
266	20250314	161900	97704955	2870	2870	2870	2870	0
267	20250314	161800	97704955	2870	2870	2870	2870	0
268	20250314	161700	97704955	2870	2870	2870	2870	0
269	20250314	161600	97704955	2870	2870	2870	2870	0
270	20250314	161500	97704955	2870	2870	2870	2870	0
271	20250314	161400	97704955	2870	2870	2870	2870	0
272	20250314	161300	97704955	2870	2870	2870	2870	287
273	20250314	161200	97704955	2870	2870	2870	2870	0
274	20250314	161100	97704955	2870	2870	2870	2870	0
275	20250314	161000	97704955	2870	2870	2870	2870	0
276	20250314	160900	97704955	2870	2870	2870	2870	0
277	20250314	160800	97704955	2870	2870	2870	2870	0
278	20250314	160700	97704955	2870	2870	2870	2870	0
279	20250314	160600	97704955	2870	2870	2870	2870	0
280	20250314	160500	97704955	2870	2870	2870	2870	0
281	20250314	160400	97704955	2870	2870	2870	2870	0
282	20250314	160300	97704955	2870	2870	2870	2870	0
283	20250314	160200	97704955	2870	2870	2870	2870	0
284	20250314	160100	97704955	2870	2870	2870	2870	0
285	20250314	160000	97704955	2870	2870	2870	2870	0
286	20250314	155900	97704955	2870	2870	2870	2870	0
287	20250314	155800	97704955	2870	2870	2870	2870	0
288	20250314	155700	97704955	2870	2870	2870	2870	0
289	20250314	155600	97704955	2870	2870	2870	2870	0
290	20250314	155500	97704955	2870	2870	2870	2870	0
291	20250314	155400	97704955	2870	2870	2870	2870	0
292	20250314	155300	97704955	2870	2870	2870	2870	0
293	20250314	155200	97704955	2870	2870	2870	2870	0
294	20250314	155100	97704955	2870	2870	2870	2870	0
295	20250314	155000	97704955	2870	2870	2870	2870	0
296	20250314	154900	97704955	2870	2870	2870	2870	0
297	20250314	154800	97704955	2870	2870	2870	2870	0
298	20250314	154700	97704955	2870	2870	2870	2870	0
299	20250314	154600	97704955	2870	2870	2870	2870	0
300	20250314	154500	97704955	2870	2870	2870	2870	0
301	20250314	154400	97704955	2870	2870	2870	2870	0
302	20250314	154300	97704955	2870	2870	2870	2870	287
303	20250314	154200	97704955	2870	2870	2870	2870	0
304	20250314	154100	97704955	2870	2870	2870	2870	0
305	20250314	154000	97704955	2870	2870	2870	2870	0
306	20250314	153900	97704955	2870	2870	2870	2870	0
307	20250314	153800	97704955	2870	2870	2870	2870	0
308	20250314	153700	97704955	2870	2870	2870	2870	0
309	20250314	153600	97704955	2870	2870	2870	2870	0
310	20250314	153500	97704955	2870	2870	2870	2870	0
311	20250314	153400	97704955	2870	2870	2870	2870	0
312	20250314	153300	97704955	2870	2870	2870	2870	0
313	20250314	153200	97704955	2870	2870	2870	2870	0
314	20250314	153100	97704955	2870	2870	2870	2870	0
315	20250314	153000	97704955	2870	2870	2870	2870	287
316	20250314	152900	96881265	2870	2870	2870	2870	0
317	20250314	152800	96881265	2870	2870	2870	2870	0
318	20250314	152700	96881265	2870	2870	2870	2870	0
319	20250314	152600	96881265	2870	2870	2870	2870	0
320	20250314	152500	96881265	2870	2870	2870	2870	0
321	20250314	152400	96881265	2870	2870	2870	2870	0
322	20250314	152300	96881265	2870	2870	2870	2870	0
323	20250314	152200	96881265	2870	2870	2870	2870	0
324	20250314	152100	96881265	2870	2870	2870	2870	0
325	20250314	152000	96881265	2870	2870	2870	2870	0
326	20250314	151900	96881265	2870	2870	2870	2870	0
327	20250314	151800	96881265	2870	2870	2870	2870	0
328	20250314	151700	96881265	2870	2870	2870	2870	0
329	20250314	151600	96881265	2870	2865	2870	2865	900
330	20250314	151500	94302725	2865	2865	2865	2865	0
331	20250314	151400	94302725	2865	2865	2865	2865	0
332	20250314	151300	94302725	2865	2855	2865	2855	17
333	20250314	151200	94254170	2865	2860	2865	2860	63
334	20250314	151100	94073925	2865	2865	2865	2865	0
335	20250314	151000	94073925	2865	2865	2865	2865	0
336	20250314	150900	94073925	2865	2865	2865	2865	0
337	20250314	150800	94073925	2865	2865	2865	2865	0
338	20250314	150700	94073925	2865	2865	2865	2865	0
339	20250314	150600	94073925	2865	2865	2865	2865	0
340	20250314	150500	94073925	2865	2865	2865	2865	0
341	20250314	150400	94073925	2865	2865	2865	2865	0
342	20250314	150300	94073925	2865	2865	2865	2865	2
343	20250314	150200	94068195	2855	2855	2855	2855	1
344	20250314	150100	94065340	2865	2865	2865	2865	0
345	20250314	150000	94065340	2865	2865	2865	2865	0
346	20250314	145900	94065340	2865	2865	2865	2865	1
347	20250314	145800	94062475	2865	2865	2865	2865	10
348	20250314	145700	94033825	2850	2850	2850	2850	1
349	20250314	145600	94030975	2870	2870	2870	2870	0
350	20250314	145500	94030975	2870	2870	2870	2870	0
351	20250314	145400	94030975	2870	2870	2870	2870	0
352	20250314	145300	94030975	2870	2870	2870	2870	0
353	20250314	145200	94030975	2870	2870	2870	2870	0
354	20250314	145100	94030975	2870	2870	2870	2870	0
355	20250314	145000	94030975	2870	2870	2870	2870	1006
356	20250314	144900	91143755	2870	2850	2870	2850	11
357	20250314	144800	91112205	2870	2870	2870	2870	0
358	20250314	144700	91112205	2870	2870	2870	2870	0
359	20250314	144600	91112205	2870	2870	2870	2870	0
360	20250314	144500	91112205	2870	2870	2870	2870	0
361	20250314	144400	91112205	2870	2870	2870	2870	0
362	20250314	144300	91112205	2870	2870	2870	2870	0
363	20250314	144200	91112205	2870	2865	2870	2865	2
364	20250314	144100	91106470	2865	2865	2865	2865	0
365	20250314	144000	91106470	2865	2865	2865	2865	0
366	20250314	143900	91106470	2865	2865	2865	2865	10
367	20250314	143800	91077820	2850	2860	2860	2850	448
368	20250314	143700	89799510	2860	2860	2860	2860	154
369	20250314	143600	89359070	2860	2860	2860	2860	0
370	20250314	143500	89359070	2860	2860	2860	2860	0
371	20250314	143400	89359070	2860	2860	2860	2860	0
372	20250314	143300	89359070	2860	2860	2860	2860	0
373	20250314	143200	89359070	2860	2860	2860	2860	0
374	20250314	143100	89359070	2860	2850	2860	2845	6
375	20250314	143000	89341945	2860	2860	2860	2850	402
376	20250314	142900	88194195	2860	2860	2860	2860	400
377	20250314	142800	87050195	2860	2860	2860	2860	220
378	20250314	142700	86420995	2860	2860	2860	2860	200
379	20250314	142600	85848995	2860	2850	2860	2850	4
380	20250314	142500	85837565	2860	2860	2860	2860	200
381	20250314	142400	85265565	2860	2860	2860	2860	200
382	20250314	142300	84693565	2860	2855	2860	2855	409
383	20250314	142200	83524825	2855	2855	2855	2855	206
384	20250314	142100	82936695	2855	2855	2855	2855	200
385	20250314	142000	82365695	2855	2855	2855	2855	201
386	20250314	141900	81791840	2855	2855	2855	2855	200
387	20250314	141800	81220840	2855	2855	2855	2855	200
388	20250314	141700	80649840	2855	2855	2855	2855	400
389	20250314	141600	79507840	2855	2845	2855	2845	202
390	20250314	141500	78931140	2855	2855	2855	2855	200
391	20250314	141400	78360140	2855	2855	2855	2855	200
392	20250314	141300	77789140	2855	2855	2855	2855	200
393	20250314	141200	77218140	2855	2855	2855	2855	200
394	20250314	141100	76647140	2855	2855	2855	2855	400
395	20250314	141000	75505140	2855	2855	2855	2855	200
396	20250314	140900	74934140	2860	2860	2860	2860	297
397	20250314	140800	74084720	2865	2870	2870	2865	312
398	20250314	140700	73189840	2870	2870	2870	2870	201
399	20250314	140600	72612970	2865	2855	2865	2855	100
400	20250314	140500	72326480	2865	2860	2865	2855	802
401	20250314	140400	70031760	2860	2860	2860	2860	400
402	20250314	140300	68887760	2860	2860	2860	2860	400
403	20250314	140200	67743760	2860	2860	2860	2850	203
404	20250314	140100	67163190	2860	2860	2860	2860	400
405	20250314	140000	66019190	2860	2860	2860	2860	200
406	20250314	135900	65447190	2860	2855	2860	2855	401
407	20250314	135800	64301330	2855	2855	2855	2855	200
408	20250314	135700	63730330	2855	2855	2855	2855	200
409	20250314	135600	63159330	2855	2855	2855	2855	500
410	20250314	135500	61731830	2855	2855	2855	2855	200
411	20250314	135400	61160830	2855	2860	2860	2855	398
412	20250314	135300	60024050	2860	2860	2860	2860	400
413	20250314	135200	58880050	2860	2860	2860	2855	202
414	20250314	135100	58302335	2860	2860	2860	2860	200
415	20250314	135000	57730335	2860	2855	2860	2855	254
416	20250314	134900	57003900	2860	2860	2860	2860	200
417	20250314	134800	56431900	2860	2860	2860	2860	200
418	20250314	134700	55859900	2860	2860	2860	2860	400
419	20250314	134600	54715900	2860	2860	2860	2860	200
420	20250314	134500	54143900	2860	2860	2860	2860	230
421	20250314	134400	53486100	2865	2865	2865	2865	200
422	20250314	134300	52913100	2865	2865	2865	2865	200
423	20250314	134200	52340100	2865	2865	2865	2865	200
424	20250314	134100	51767100	2865	2865	2865	2865	400
425	20250314	134000	50621100	2865	2865	2865	2865	200
426	20250314	133900	50048100	2865	2865	2865	2865	200
427	20250314	133800	49475100	2865	2865	2865	2865	200
428	20250314	133700	48902100	2865	2870	2870	2865	411
429	20250314	133600	47723530	2865	2865	2865	2865	10
430	20250314	133500	47694880	2860	2875	2880	2860	613
431	20250314	133400	45935960	2875	2875	2875	2875	200
432	20250314	133300	45360960	2875	2875	2880	2875	235
433	20250314	133200	44685330	2875	2875	2875	2875	200
434	20250314	133100	44110330	2875	2875	2875	2875	403
435	20250314	133000	42951705	2870	2870	2870	2870	375
436	20250314	132900	41875455	2870	2870	2870	2870	1
437	20250314	132800	41872585	2855	2875	2875	2855	205
438	20250314	132700	41284230	2870	2880	2880	2870	400
439	20250314	132600	40133730	2885	2880	2885	2880	200
440	20250314	132500	39557725	2885	2885	2885	2880	800
441	20250314	132400	37250725	2885	2885	2885	2885	800
442	20250314	132300	34942725	2885	2880	2885	2880	1904
443	20250314	132200	29458185	2875	2875	2875	2875	533
444	20250314	132100	27925810	2870	2870	2870	2870	200
445	20250314	132000	27351810	2870	2870	2870	2870	200
446	20250314	131900	26777810	2870	2870	2870	2870	200
447	20250314	131800	26203810	2870	2870	2870	2870	200
448	20250314	131700	25629810	2870	2870	2870	2870	400
449	20250314	131600	24481810	2875	2875	2875	2875	200
450	20250314	131500	23906810	2875	2875	2875	2875	200
451	20250314	131400	23331810	2875	2875	2875	2875	200
452	20250314	131300	22756810	2875	2875	2875	2875	200
453	20250314	131200	22181810	2875	2875	2875	2875	400
454	20250314	131100	21031810	2875	2875	2875	2875	355
455	20250314	131000	20011185	2875	2870	2875	2870	1767
456	20250314	130900	14936465	2870	2870	2870	2870	1700
457	20250314	130800	10057465	2870	2870	2870	2865	226
458	20250314	130700	9408955	2865	2865	2865	2865	23
459	20250314	130600	9343060	2865	2865	2865	2865	200
460	20250314	130500	8770060	2865	2865	2865	2865	418
461	20250314	130400	7572490	2865	2865	2865	2865	0
462	20250314	130300	7572490	2865	2865	2865	2865	0
463	20250314	130200	7572490	2865	2865	2865	2865	0
464	20250314	130100	7572490	2865	2865	2865	2865	0
465	20250314	130000	7572490	2865	2865	2865	2865	0
466	20250314	125900	7572490	2865	2865	2865	2865	0
467	20250314	125800	7572490	2865	2865	2865	2865	0
468	20250314	125700	7572490	2865	2865	2865	2865	0
469	20250314	125600	7572490	2865	2865	2865	2865	0
470	20250314	125500	7572490	2865	2850	2865	2850	52
471	20250314	125400	7424260	2860	2860	2860	2860	1
472	20250314	125300	7421400	2865	2865	2865	2865	0
473	20250314	125200	7421400	2865	2865	2865	2865	0
474	20250314	125100	7421400	2865	2865	2865	2865	0
475	20250314	125000	7421400	2865	2865	2865	2865	0
476	20250314	124900	7421400	2865	2865	2865	2860	15
477	20250314	124800	7378480	2860	2860	2860	2860	8
478	20250314	124700	7355600	2870	2870	2870	2870	0
479	20250314	124600	7355600	2870	2870	2870	2870	0
480	20250314	124500	7355600	2870	2870	2870	2870	0
481	20250314	124400	7355600	2870	2870	2870	2870	0
482	20250314	124300	7355600	2870	2870	2870	2870	0
483	20250314	124200	7355600	2870	2870	2870	2870	0
484	20250314	124100	7355600	2870	2870	2870	2870	0
485	20250314	124000	7355600	2870	2870	2870	2870	0
486	20250314	123900	7355600	2870	2870	2870	2870	0
487	20250314	123800	7355600	2870	2870	2870	2870	0
488	20250314	123700	7355600	2870	2870	2870	2870	0
489	20250314	123600	7355600	2870	2870	2870	2870	0
490	20250314	123500	7355600	2870	2870	2870	2870	0
491	20250314	123400	7355600	2870	2870	2870	2870	0
492	20250314	123300	7355600	2870	2870	2870	2870	0
493	20250314	123200	7355600	2870	2870	2870	2870	0
494	20250314	123100	7355600	2870	2870	2870	2870	0
495	20250314	123000	7355600	2870	2870	2870	2870	0
496	20250314	122900	7355600	2870	2870	2870	2870	0
497	20250314	122800	7355600	2870	2870	2870	2870	0
498	20250314	122700	7355600	2870	2870	2870	2870	0
499	20250314	122600	7355600	2870	2870	2870	2870	0
500	20250314	122500	7355600	2870	2870	2870	2870	0
501	20250314	122400	7355600	2870	2870	2870	2870	0
502	20250314	122300	7355600	2870	2870	2870	2870	0
503	20250314	122200	7355600	2870	2870	2870	2870	0
504	20250314	122100	7355600	2870	2870	2870	2870	0
505	20250314	122000	7355600	2870	2870	2870	2870	0
506	20250314	121900	7355600	2870	2870	2870	2870	0
507	20250314	121800	7355600	2870	2870	2870	2870	0
508	20250314	121700	7355600	2870	2870	2870	2870	0
509	20250314	121600	7355600	2870	2870	2870	2870	0
510	20250314	121500	7355600	2870	2870	2870	2870	0
511	20250314	121400	7355600	2870	2870	2870	2870	0
512	20250314	121300	7355600	2870	2870	2870	2870	0
513	20250314	121200	7355600	2870	2870	2870	2870	0
514	20250314	121100	7355600	2870	2870	2870	2870	0
515	20250314	121000	7355600	2870	2870	2870	2870	0
516	20250314	120900	7355600	2870	2870	2870	2870	0
517	20250314	120800	7355600	2870	2870	2870	2870	0
518	20250314	120700	7355600	2870	2870	2870	2870	0
519	20250314	120600	7355600	2870	2870	2870	2870	0
520	20250314	120500	7355600	2870	2870	2870	2870	0
521	20250314	120400	7355600	2870	2870	2870	2870	0
522	20250314	120300	7355600	2870	2870	2870	2870	0
523	20250314	120200	7355600	2870	2870	2870	2870	0
524	20250314	120100	7355600	2870	2870	2870	2870	0
525	20250314	120000	7355600	2870	2870	2870	2870	0
526	20250314	115900	7355600	2870	2870	2870	2870	0
527	20250314	115800	7355600	2870	2870	2870	2870	0
528	20250314	115700	7355600	2870	2870	2870	2870	0
529	20250314	115600	7355600	2870	2870	2870	2870	0
530	20250314	115500	7355600	2870	2870	2870	2870	0
531	20250314	115400	7355600	2870	2870	2870	2870	0
532	20250314	115300	7355600	2870	2870	2870	2870	0
533	20250314	115200	7355600	2870	2870	2870	2870	0
534	20250314	115100	7355600	2870	2870	2870	2870	0
535	20250314	115000	7355600	2870	2870	2870	2870	0
536	20250314	114900	7355600	2870	2870	2870	2870	0
537	20250314	114800	7355600	2870	2870	2870	2870	0
538	20250314	114700	7355600	2870	2870	2870	2870	0
539	20250314	114600	7355600	2870	2870	2870	2870	0
540	20250314	114500	7355600	2870	2870	2870	2870	0
541	20250314	114400	7355600	2870	2870	2870	2870	0
542	20250314	114300	7355600	2870	2870	2870	2870	0
543	20250314	114200	7355600	2870	2870	2870	2870	0
544	20250314	114100	7355600	2870	2870	2870	2870	0
545	20250314	114000	7355600	2870	2870	2870	2870	0
546	20250314	113900	7355600	2870	2870	2870	2870	0
547	20250314	113800	7355600	2870	2870	2870	2870	0
548	20250314	113700	7355600	2870	2870	2870	2870	0
549	20250314	113600	7355600	2870	2870	2870	2870	0
550	20250314	113500	7355600	2870	2870	2870	2870	0
551	20250314	113400	7355600	2870	2870	2870	2870	0
552	20250314	113300	7355600	2870	2870	2870	2870	0
553	20250314	113200	7355600	2870	2870	2870	2870	0
554	20250314	113100	7355600	2870	2870	2870	2870	0
555	20250314	113000	7355600	2870	2865	2870	2865	20
556	20250314	112900	7298290	2865	2860	2865	2860	3
557	20250314	112800	7289700	2850	2850	2850	2850	9
558	20250314	112700	7264050	2865	2865	2865	2865	0
559	20250314	112600	7264050	2865	2865	2865	2865	0
560	20250314	112500	7264050	2865	2865	2865	2865	0
561	20250314	112400	7264050	2865	2850	2865	2850	3
562	20250314	112300	7255470	2865	2865	2865	2865	0
563	20250314	112200	7255470	2865	2865	2865	2865	0
564	20250314	112100	7255470	2865	2865	2865	2865	0
565	20250314	112000	7255470	2865	2865	2865	2865	0
566	20250314	111900	7255470	2865	2865	2865	2865	0
567	20250314	111800	7255470	2865	2865	2865	2865	0
568	20250314	111700	7255470	2865	2865	2865	2865	0
569	20250314	111600	7255470	2865	2865	2865	2865	0
570	20250314	111500	7255470	2865	2865	2865	2865	0
571	20250314	111400	7255470	2865	2865	2865	2865	0
572	20250314	111300	7255470	2865	2865	2865	2865	0
573	20250314	111200	7255470	2865	2865	2865	2865	0
574	20250314	111100	7255470	2865	2865	2865	2865	0
575	20250314	111000	7255470	2865	2865	2865	2865	1
576	20250314	110900	7252605	2845	2850	2850	2845	10
577	20250314	110800	7224120	2870	2870	2870	2870	0
578	20250314	110700	7224120	2870	2870	2870	2870	0
579	20250314	110600	7224120	2870	2870	2870	2870	0
580	20250314	110500	7224120	2870	2870	2870	2870	0
581	20250314	110400	7224120	2870	2870	2870	2870	0
582	20250314	110300	7224120	2870	2870	2870	2870	1
583	20250314	110200	7221250	2850	2850	2850	2850	0
584	20250314	110100	7221250	2850	2850	2850	2850	1
585	20250314	110000	7218400	2870	2870	2870	2870	2
586	20250314	105900	7212660	2870	2870	2870	2870	0
587	20250314	105800	7212660	2870	2870	2870	2870	0
588	20250314	105700	7212660	2870	2870	2870	2870	0
589	20250314	105600	7212660	2870	2870	2870	2870	0
590	20250314	105500	7212660	2870	2870	2870	2870	0
591	20250314	105400	7212660	2870	2870	2870	2870	0
592	20250314	105300	7212660	2870	2870	2870	2870	0
593	20250314	105200	7212660	2870	2870	2870	2870	0
594	20250314	105100	7212660	2870	2870	2870	2870	0
595	20250314	105000	7212660	2870	2870	2870	2870	0
596	20250314	104900	7212660	2870	2870	2870	2870	0
597	20250314	104800	7212660	2870	2870	2870	2870	0
598	20250314	104700	7212660	2870	2870	2870	2870	0
599	20250314	104600	7212660	2870	2850	2870	2850	2
600	20250314	104500	7206940	2870	2870	2870	2870	0
601	20250314	104400	7206940	2870	2845	2870	2845	6
602	20250314	104300	7189745	2870	2870	2870	2870	0
603	20250314	104200	7189745	2870	2870	2870	2870	0
604	20250314	104100	7189745	2870	2870	2870	2870	0
605	20250314	104000	7189745	2870	2870	2870	2870	0
606	20250314	103900	7189745	2870	2870	2870	2870	0
607	20250314	103800	7189745	2870	2870	2870	2870	0
608	20250314	103700	7189745	2870	2870	2870	2870	0
609	20250314	103600	7189745	2870	2870	2870	2870	0
610	20250314	103500	7189745	2870	2870	2870	2870	0
611	20250314	103400	7189745	2870	2870	2870	2870	26
612	20250314	103300	7115125	2870	2870	2870	2870	0
613	20250314	103200	7115125	2870	2870	2870	2870	0
614	20250314	103100	7115125	2870	2870	2870	2870	2
615	20250314	103000	7109385	2870	2870	2870	2870	0
616	20250314	102900	7109385	2870	2870	2870	2870	14
617	20250314	102800	7069205	2870	2870	2870	2870	0
618	20250314	102700	7069205	2870	2870	2870	2870	0
619	20250314	102600	7069205	2870	2870	2870	2870	0
620	20250314	102500	7069205	2870	2870	2870	2870	2
621	20250314	102400	7063465	2845	2845	2845	2845	0
622	20250314	102300	7063465	2845	2845	2845	2845	0
623	20250314	102200	7063465	2845	2845	2845	2845	0
624	20250314	102100	7063465	2845	2845	2845	2845	0
625	20250314	102000	7063465	2845	2845	2845	2845	0
626	20250314	101900	7063465	2845	2845	2845	2845	1
627	20250314	101800	7060620	2870	2870	2870	2870	0
628	20250314	101700	7060620	2870	2870	2870	2870	5
629	20250314	101600	7046270	2845	2845	2845	2845	33
630	20250314	101500	6952385	2870	2870	2870	2870	0
631	20250314	101400	6952385	2870	2870	2870	2870	0
632	20250314	101300	6952385	2870	2870	2870	2870	0
633	20250314	101200	6952385	2870	2870	2870	2870	0
634	20250314	101100	6952385	2870	2870	2870	2870	0
635	20250314	101000	6952385	2870	2870	2870	2870	0
636	20250314	100900	6952385	2870	2870	2870	2870	0
637	20250314	100800	6952385	2870	2870	2870	2870	0
638	20250314	100700	6952385	2870	2870	2870	2870	0
639	20250314	100600	6952385	2870	2870	2870	2870	0
640	20250314	100500	6952385	2870	2865	2870	2865	73
641	20250314	100400	6743235	2865	2865	2865	2865	0
642	20250314	100300	6743235	2865	2865	2865	2865	0
643	20250314	100200	6743235	2865	2865	2865	2865	0
644	20250314	100100	6743235	2865	2865	2865	2865	0
645	20250314	100000	6743235	2865	2865	2865	2865	0
646	20250314	095900	6743235	2865	2865	2865	2865	0
647	20250314	095800	6743235	2865	2865	2865	2865	0
648	20250314	095700	6743235	2865	2865	2865	2865	0
649	20250314	095600	6743235	2865	2865	2865	2865	0
650	20250314	095500	6743235	2865	2840	2865	2840	5
651	20250314	095400	6728935	2870	2870	2870	2870	0
652	20250314	095300	6728935	2870	2870	2870	2870	0
653	20250314	095200	6728935	2870	2870	2870	2870	0
654	20250314	095100	6728935	2870	2870	2870	2870	0
655	20250314	095000	6728935	2870	2870	2870	2870	0
656	20250314	094900	6728935	2870	2870	2870	2870	0
657	20250314	094800	6728935	2870	2870	2870	2870	0
658	20250314	094700	6728935	2870	2870	2870	2870	0
659	20250314	094600	6728935	2870	2870	2870	2870	0
660	20250314	094500	6728935	2870	2870	2870	2870	0
661	20250314	094400	6728935	2870	2870	2870	2870	0
662	20250314	094300	6728935	2870	2870	2870	2870	0
663	20250314	094200	6728935	2870	2870	2870	2870	0
664	20250314	094100	6728935	2870	2870	2870	2870	0
665	20250314	094000	6728935	2870	2870	2870	2870	0
666	20250314	093900	6728935	2870	2870	2870	2870	0
667	20250314	093800	6728935	2870	2870	2870	2870	0
668	20250314	093700	6728935	2870	2870	2870	2870	0
669	20250314	093600	6728935	2870	2870	2870	2870	0
670	20250314	093500	6728935	2870	2865	2870	2865	4
671	20250314	093400	6717470	2865	2865	2865	2865	0
672	20250314	093300	6717470	2865	2865	2865	2865	8
673	20250314	093200	6694550	2870	2870	2870	2870	0
674	20250314	093100	6694550	2870	2865	2870	2865	23
675	20250314	093000	6628650	2855	2845	2855	2845	2300
676	20250314	092900	71125	2845	2845	2845	2845	0
677	20250314	092800	71125	2845	2845	2845	2845	0
678	20250314	092700	71125	2845	2845	2845	2845	0
679	20250314	092600	71125	2845	2845	2845	2845	0
680	20250314	092500	71125	2845	2845	2845	2845	0
681	20250314	092400	71125	2845	2845	2845	2845	0
682	20250314	092300	71125	2845	2845	2845	2845	0
683	20250314	092200	71125	2845	2845	2845	2845	0
684	20250314	092100	71125	2845	2845	2845	2845	1
685	20250314	092000	68280	2845	2845	2845	2845	0
686	20250314	091900	68280	2845	2845	2845	2845	1
687	20250314	091800	65435	2845	2845	2845	2845	0
688	20250314	091700	65435	2845	2845	2845	2845	0
689	20250314	091600	65435	2845	2845	2845	2845	0
690	20250314	091500	65435	2845	2845	2845	2845	0
691	20250314	091400	65435	2845	2845	2845	2845	0
692	20250314	091300	65435	2845	2845	2845	2845	0
693	20250314	091200	65435	2845	2845	2845	2845	0
694	20250314	091100	65435	2845	2845	2845	2845	0
695	20250314	091000	65435	2845	2845	2845	2845	6
696	20250314	090900	48365	2845	2845	2845	2845	0
697	20250314	090800	48365	2845	2845	2845	2845	0
698	20250314	090700	48365	2845	2845	2845	2845	0
699	20250314	090600	48365	2845	2845	2845	2845	0
700	20250314	090500	48365	2845	2845	2845	2845	0
701	20250314	090400	48365	2845	2845	2845	2845	0
702	20250314	090300	48365	2845	2845	2845	2845	0
703	20250314	090200	48365	2845	2845	2845	2845	0
704	20250314	090100	48365	2845	2845	2845	2845	0
705	20250314	090000	48365	2845	2845	2845	2845	17