KissMeData/111110/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	201800	126255620	7880	7880	7880	7880	648
3	20250314	201700	126255620	7880	7880	7880	7880	0
4	20250314	201600	126255620	7880	7880	7880	7880	0
5	20250314	201500	126255620	7880	7880	7880	7880	0
6	20250314	201400	126255620	7880	7880	7880	7880	0
7	20250314	201300	126255620	7880	7880	7880	7880	0
8	20250314	201200	126255620	7880	7880	7880	7880	0
9	20250314	201100	126255620	7880	7880	7880	7880	0
10	20250314	201000	126255620	7880	7880	7880	7880	0
11	20250314	200900	126255620	7880	7880	7880	7880	0
12	20250314	200800	126255620	7880	7880	7880	7880	0
13	20250314	200700	126255620	7880	7880	7880	7880	0
14	20250314	200600	126255620	7880	7880	7880	7880	0
15	20250314	200500	126255620	7880	7880	7880	7880	0
16	20250314	200400	126255620	7880	7880	7880	7880	0
17	20250314	200300	126255620	7880	7880	7880	7880	0
18	20250314	200200	126255620	7880	7880	7880	7880	0
19	20250314	200100	126255620	7880	7880	7880	7880	0
20	20250314	200000	126255620	7880	7880	7880	7880	0
21	20250314	195900	126255620	7880	7880	7880	7880	0
22	20250314	195800	126255620	7880	7880	7880	7880	0
23	20250314	195700	126255620	7880	7880	7880	7880	0
24	20250314	195600	126255620	7880	7880	7880	7880	0
25	20250314	195500	126255620	7880	7880	7880	7880	0
26	20250314	195400	126255620	7880	7880	7880	7880	0
27	20250314	195300	126255620	7880	7880	7880	7880	0
28	20250314	195200	126255620	7880	7880	7880	7880	0
29	20250314	195100	126255620	7880	7880	7880	7880	0
30	20250314	195000	126255620	7880	7880	7880	7880	0
31	20250314	194900	126255620	7880	7880	7880	7880	0
32	20250314	194800	126255620	7880	7880	7880	7880	648
33	20250314	194700	126255620	7880	7880	7880	7880	0
34	20250314	194600	126255620	7880	7880	7880	7880	0
35	20250314	194500	126255620	7880	7880	7880	7880	0
36	20250314	194400	126255620	7880	7880	7880	7880	0
37	20250314	194300	126255620	7880	7880	7880	7880	0
38	20250314	194200	126255620	7880	7880	7880	7880	0
39	20250314	194100	126255620	7880	7880	7880	7880	0
40	20250314	194000	126255620	7880	7880	7880	7880	0
41	20250314	193900	126255620	7880	7880	7880	7880	0
42	20250314	193800	126255620	7880	7880	7880	7880	0
43	20250314	193700	126255620	7880	7880	7880	7880	0
44	20250314	193600	126255620	7880	7880	7880	7880	0
45	20250314	193500	126255620	7880	7880	7880	7880	0
46	20250314	193400	126255620	7880	7880	7880	7880	0
47	20250314	193300	126255620	7880	7880	7880	7880	0
48	20250314	193200	126255620	7880	7880	7880	7880	0
49	20250314	193100	126255620	7880	7880	7880	7880	0
50	20250314	193000	126255620	7880	7880	7880	7880	0
51	20250314	192900	126255620	7880	7880	7880	7880	0
52	20250314	192800	126255620	7880	7880	7880	7880	0
53	20250314	192700	126255620	7880	7880	7880	7880	0
54	20250314	192600	126255620	7880	7880	7880	7880	0
55	20250314	192500	126255620	7880	7880	7880	7880	0
56	20250314	192400	126255620	7880	7880	7880	7880	0
57	20250314	192300	126255620	7880	7880	7880	7880	0
58	20250314	192200	126255620	7880	7880	7880	7880	0
59	20250314	192100	126255620	7880	7880	7880	7880	0
60	20250314	192000	126255620	7880	7880	7880	7880	0
61	20250314	191900	126255620	7880	7880	7880	7880	0
62	20250314	191800	126255620	7880	7880	7880	7880	648
63	20250314	191700	126255620	7880	7880	7880	7880	0
64	20250314	191600	126255620	7880	7880	7880	7880	0
65	20250314	191500	126255620	7880	7880	7880	7880	0
66	20250314	191400	126255620	7880	7880	7880	7880	0
67	20250314	191300	126255620	7880	7880	7880	7880	0
68	20250314	191200	126255620	7880	7880	7880	7880	0
69	20250314	191100	126255620	7880	7880	7880	7880	0
70	20250314	191000	126255620	7880	7880	7880	7880	0
71	20250314	190900	126255620	7880	7880	7880	7880	0
72	20250314	190800	126255620	7880	7880	7880	7880	0
73	20250314	190700	126255620	7880	7880	7880	7880	0
74	20250314	190600	126255620	7880	7880	7880	7880	0
75	20250314	190500	126255620	7880	7880	7880	7880	0
76	20250314	190400	126255620	7880	7880	7880	7880	0
77	20250314	190300	126255620	7880	7880	7880	7880	0
78	20250314	190200	126255620	7880	7880	7880	7880	0
79	20250314	190100	126255620	7880	7880	7880	7880	0
80	20250314	190000	126255620	7880	7880	7880	7880	0
81	20250314	185900	126255620	7880	7880	7880	7880	0
82	20250314	185800	126255620	7880	7880	7880	7880	0
83	20250314	185700	126255620	7880	7880	7880	7880	0
84	20250314	185600	126255620	7880	7880	7880	7880	0
85	20250314	185500	126255620	7880	7880	7880	7880	0
86	20250314	185400	126255620	7880	7880	7880	7880	0
87	20250314	185300	126255620	7880	7880	7880	7880	0
88	20250314	185200	126255620	7880	7880	7880	7880	0
89	20250314	185100	126255620	7880	7880	7880	7880	0
90	20250314	185000	126255620	7880	7880	7880	7880	0
91	20250314	184900	126255620	7880	7880	7880	7880	0
92	20250314	184800	126255620	7880	7880	7880	7880	648
93	20250314	184700	126255620	7880	7880	7880	7880	0
94	20250314	184600	126255620	7880	7880	7880	7880	0
95	20250314	184500	126255620	7880	7880	7880	7880	0
96	20250314	184400	126255620	7880	7880	7880	7880	0
97	20250314	184300	126255620	7880	7880	7880	7880	0
98	20250314	184200	126255620	7880	7880	7880	7880	0
99	20250314	184100	126255620	7880	7880	7880	7880	0
100	20250314	184000	126255620	7880	7880	7880	7880	0
101	20250314	183900	126255620	7880	7880	7880	7880	0
102	20250314	183800	126255620	7880	7880	7880	7880	0
103	20250314	183700	126255620	7880	7880	7880	7880	0
104	20250314	183600	126255620	7880	7880	7880	7880	0
105	20250314	183500	126255620	7880	7880	7880	7880	0
106	20250314	183400	126255620	7880	7880	7880	7880	0
107	20250314	183300	126255620	7880	7880	7880	7880	0
108	20250314	183200	126255620	7880	7880	7880	7880	0
109	20250314	183100	126255620	7880	7880	7880	7880	0
110	20250314	183000	126255620	7880	7880	7880	7880	0
111	20250314	182900	126255620	7880	7880	7880	7880	0
112	20250314	182800	126255620	7880	7880	7880	7880	0
113	20250314	182700	126255620	7880	7880	7880	7880	0
114	20250314	182600	126255620	7880	7880	7880	7880	0
115	20250314	182500	126255620	7880	7880	7880	7880	0
116	20250314	182400	126255620	7880	7880	7880	7880	0
117	20250314	182300	126255620	7880	7880	7880	7880	0
118	20250314	182200	126255620	7880	7880	7880	7880	0
119	20250314	182100	126255620	7880	7880	7880	7880	0
120	20250314	182000	126255620	7880	7880	7880	7880	0
121	20250314	181900	126255620	7880	7880	7880	7880	0
122	20250314	181800	126255620	7880	7880	7880	7880	648
123	20250314	181700	126255620	7880	7880	7880	7880	0
124	20250314	181600	126255620	7880	7880	7880	7880	0
125	20250314	181500	126255620	7880	7880	7880	7880	0
126	20250314	181400	126255620	7880	7880	7880	7880	0
127	20250314	181300	126255620	7880	7880	7880	7880	0
128	20250314	181200	126255620	7880	7880	7880	7880	0
129	20250314	181100	126255620	7880	7880	7880	7880	0
130	20250314	181000	126255620	7880	7880	7880	7880	0
131	20250314	180900	126255620	7880	7880	7880	7880	0
132	20250314	180800	126255620	7880	7880	7880	7880	0
133	20250314	180700	126255620	7880	7880	7880	7880	0
134	20250314	180600	126255620	7880	7880	7880	7880	0
135	20250314	180500	126255620	7880	7880	7880	7880	0
136	20250314	180400	126255620	7880	7880	7880	7880	0
137	20250314	180300	126255620	7880	7880	7880	7880	0
138	20250314	180200	126255620	7880	7880	7880	7880	0
139	20250314	180100	126255620	7880	7880	7880	7880	0
140	20250314	180000	126255620	7880	7880	7880	7880	0
141	20250314	175900	126255620	7880	7880	7880	7880	0
142	20250314	175800	126255620	7880	7880	7880	7880	0
143	20250314	175700	126255620	7880	7880	7880	7880	0
144	20250314	175600	126255620	7880	7880	7880	7880	0
145	20250314	175500	126255620	7880	7880	7880	7880	0
146	20250314	175400	126255620	7880	7880	7880	7880	0
147	20250314	175300	126255620	7880	7880	7880	7880	0
148	20250314	175200	126255620	7880	7880	7880	7880	0
149	20250314	175100	126255620	7880	7880	7880	7880	0
150	20250314	175000	126255620	7880	7880	7880	7880	0
151	20250314	174900	126255620	7880	7880	7880	7880	0
152	20250314	174800	126255620	7880	7880	7880	7880	648
153	20250314	174700	126255620	7880	7880	7880	7880	0
154	20250314	174600	126255620	7880	7880	7880	7880	0
155	20250314	174500	126255620	7880	7880	7880	7880	0
156	20250314	174400	126255620	7880	7880	7880	7880	0
157	20250314	174300	126255620	7880	7880	7880	7880	0
158	20250314	174200	126255620	7880	7880	7880	7880	0
159	20250314	174100	126255620	7880	7880	7880	7880	0
160	20250314	174000	126255620	7880	7880	7880	7880	0
161	20250314	173900	126255620	7880	7880	7880	7880	0
162	20250314	173800	126255620	7880	7880	7880	7880	0
163	20250314	173700	126255620	7880	7880	7880	7880	0
164	20250314	173600	126255620	7880	7880	7880	7880	0
165	20250314	173500	126255620	7880	7880	7880	7880	0
166	20250314	173400	126255620	7880	7880	7880	7880	0
167	20250314	173300	126255620	7880	7880	7880	7880	0
168	20250314	173200	126255620	7880	7880	7880	7880	0
169	20250314	173100	126255620	7880	7880	7880	7880	0
170	20250314	173000	126255620	7880	7880	7880	7880	0
171	20250314	172900	126255620	7880	7880	7880	7880	0
172	20250314	172800	126255620	7880	7880	7880	7880	0
173	20250314	172700	126255620	7880	7880	7880	7880	0
174	20250314	172600	126255620	7880	7880	7880	7880	0
175	20250314	172500	126255620	7880	7880	7880	7880	0
176	20250314	172400	126255620	7880	7880	7880	7880	0
177	20250314	172300	126255620	7880	7880	7880	7880	0
178	20250314	172200	126255620	7880	7880	7880	7880	0
179	20250314	172100	126255620	7880	7880	7880	7880	0
180	20250314	172000	126255620	7880	7880	7880	7880	0
181	20250314	171900	126255620	7880	7880	7880	7880	0
182	20250314	171800	126255620	7880	7880	7880	7880	648
183	20250314	171700	126255620	7880	7880	7880	7880	0
184	20250314	171600	126255620	7880	7880	7880	7880	0
185	20250314	171500	126255620	7880	7880	7880	7880	0
186	20250314	171400	126255620	7880	7880	7880	7880	0
187	20250314	171300	126255620	7880	7880	7880	7880	0
188	20250314	171200	126255620	7880	7880	7880	7880	0
189	20250314	171100	126255620	7880	7880	7880	7880	0
190	20250314	171000	126255620	7880	7880	7880	7880	0
191	20250314	170900	126255620	7880	7880	7880	7880	0
192	20250314	170800	126255620	7880	7880	7880	7880	0
193	20250314	170700	126255620	7880	7880	7880	7880	0
194	20250314	170600	126255620	7880	7880	7880	7880	0
195	20250314	170500	126255620	7880	7880	7880	7880	0
196	20250314	170400	126255620	7880	7880	7880	7880	0
197	20250314	170300	126255620	7880	7880	7880	7880	0
198	20250314	170200	126255620	7880	7880	7880	7880	0
199	20250314	170100	126255620	7880	7880	7880	7880	0
200	20250314	170000	126255620	7880	7880	7880	7880	0
201	20250314	165900	126255620	7880	7880	7880	7880	0
202	20250314	165800	126255620	7880	7880	7880	7880	0
203	20250314	165700	126255620	7880	7880	7880	7880	0
204	20250314	165600	126255620	7880	7880	7880	7880	0
205	20250314	165500	126255620	7880	7880	7880	7880	0
206	20250314	165400	126255620	7880	7880	7880	7880	0
207	20250314	165300	126255620	7880	7880	7880	7880	0
208	20250314	165200	126255620	7880	7880	7880	7880	0
209	20250314	165100	126255620	7880	7880	7880	7880	0
210	20250314	165000	126255620	7880	7880	7880	7880	0
211	20250314	164900	126255620	7880	7880	7880	7880	0
212	20250314	164800	126255620	7880	7880	7880	7880	648
213	20250314	164700	126255620	7880	7880	7880	7880	0
214	20250314	164600	126255620	7880	7880	7880	7880	0
215	20250314	164500	126255620	7880	7880	7880	7880	0
216	20250314	164400	126255620	7880	7880	7880	7880	0
217	20250314	164300	126255620	7880	7880	7880	7880	0
218	20250314	164200	126255620	7880	7880	7880	7880	0
219	20250314	164100	126255620	7880	7880	7880	7880	0
220	20250314	164000	126255620	7880	7880	7880	7880	0
221	20250314	163900	126255620	7880	7880	7880	7880	0
222	20250314	163800	126255620	7880	7880	7880	7880	0
223	20250314	163700	126255620	7880	7880	7880	7880	0
224	20250314	163600	126255620	7880	7880	7880	7880	0
225	20250314	163500	126255620	7880	7880	7880	7880	0
226	20250314	163400	126255620	7880	7880	7880	7880	0
227	20250314	163300	126255620	7880	7880	7880	7880	0
228	20250314	163200	126255620	7880	7880	7880	7880	0
229	20250314	163100	126255620	7880	7880	7880	7880	0
230	20250314	163000	126255620	7880	7880	7880	7880	0
231	20250314	162900	126255620	7880	7880	7880	7880	0
232	20250314	162800	126255620	7880	7880	7880	7880	0
233	20250314	162700	126255620	7880	7880	7880	7880	0
234	20250314	162600	126255620	7880	7880	7880	7880	0
235	20250314	162500	126255620	7880	7880	7880	7880	0
236	20250314	162400	126255620	7880	7880	7880	7880	0
237	20250314	162300	126255620	7880	7880	7880	7880	0
238	20250314	162200	126255620	7880	7880	7880	7880	0
239	20250314	162100	126255620	7880	7880	7880	7880	0
240	20250314	162000	126255620	7880	7880	7880	7880	0
241	20250314	161900	126255620	7880	7880	7880	7880	0
242	20250314	161800	126255620	7880	7880	7880	7880	648
243	20250314	161700	126255620	7880	7880	7880	7880	0
244	20250314	161600	126255620	7880	7880	7880	7880	0
245	20250314	161500	126255620	7880	7880	7880	7880	0
246	20250314	161400	126255620	7880	7880	7880	7880	0
247	20250314	161300	126255620	7880	7880	7880	7880	0
248	20250314	161200	126255620	7880	7880	7880	7880	0
249	20250314	161100	126255620	7880	7880	7880	7880	0
250	20250314	161000	126255620	7880	7880	7880	7880	0
251	20250314	160900	126255620	7880	7880	7880	7880	0
252	20250314	160800	126255620	7880	7880	7880	7880	0
253	20250314	160700	126255620	7880	7880	7880	7880	0
254	20250314	160600	126255620	7880	7880	7880	7880	0
255	20250314	160500	126255620	7880	7880	7880	7880	0
256	20250314	160400	126255620	7880	7880	7880	7880	0
257	20250314	160300	126255620	7880	7880	7880	7880	0
258	20250314	160200	126255620	7880	7880	7880	7880	0
259	20250314	160100	126255620	7880	7880	7880	7880	0
260	20250314	160000	126255620	7880	7880	7880	7880	0
261	20250314	155900	126255620	7880	7880	7880	7880	0
262	20250314	155800	126255620	7880	7880	7880	7880	0
263	20250314	155700	126255620	7880	7880	7880	7880	0
264	20250314	155600	126255620	7880	7880	7880	7880	0
265	20250314	155500	126255620	7880	7880	7880	7880	0
266	20250314	155400	126255620	7880	7880	7880	7880	0
267	20250314	155300	126255620	7880	7880	7880	7880	0
268	20250314	155200	126255620	7880	7880	7880	7880	0
269	20250314	155100	126255620	7880	7880	7880	7880	0
270	20250314	155000	126255620	7880	7880	7880	7880	0
271	20250314	154900	126255620	7880	7880	7880	7880	0
272	20250314	154800	126255620	7880	7880	7880	7880	648
273	20250314	154700	126255620	7880	7880	7880	7880	0
274	20250314	154600	126255620	7880	7880	7880	7880	0
275	20250314	154500	126255620	7880	7880	7880	7880	0
276	20250314	154400	126255620	7880	7880	7880	7880	0
277	20250314	154300	126255620	7880	7880	7880	7880	0
278	20250314	154200	126255620	7880	7880	7880	7880	0
279	20250314	154100	126255620	7880	7880	7880	7880	0
280	20250314	154000	126255620	7880	7880	7880	7880	0
281	20250314	153900	126255620	7880	7880	7880	7880	0
282	20250314	153800	126255620	7880	7880	7880	7880	0
283	20250314	153700	126255620	7880	7880	7880	7880	0
284	20250314	153600	126255620	7880	7880	7880	7880	0
285	20250314	153500	126255620	7880	7880	7880	7880	0
286	20250314	153400	126255620	7880	7880	7880	7880	0
287	20250314	153300	126255620	7880	7880	7880	7880	0
288	20250314	153200	126255620	7880	7880	7880	7880	0
289	20250314	153100	126255620	7880	7880	7880	7880	0
290	20250314	153000	126255620	7880	7880	7880	7880	648
291	20250314	152900	121149380	7820	7820	7820	7820	0
292	20250314	152800	121149380	7820	7820	7820	7820	0
293	20250314	152700	121149380	7820	7820	7820	7820	0
294	20250314	152600	121149380	7820	7820	7820	7820	0
295	20250314	152500	121149380	7820	7820	7820	7820	0
296	20250314	152400	121149380	7820	7820	7820	7820	0
297	20250314	152300	121149380	7820	7820	7820	7820	0
298	20250314	152200	121149380	7820	7820	7820	7820	0
299	20250314	152100	121149380	7820	7820	7820	7820	0
300	20250314	152000	121149380	7820	7820	7820	7820	0
301	20250314	151900	121149380	7820	7820	7820	7820	1
302	20250314	151800	121141560	7810	7810	7810	7810	0
303	20250314	151700	121141560	7810	7810	7810	7810	21
304	20250314	151600	120977550	7810	7810	7810	7810	0
305	20250314	151500	120977550	7810	7810	7810	7810	5
306	20250314	151400	120938500	7820	7820	7820	7820	0
307	20250314	151300	120938500	7820	7820	7820	7820	0
308	20250314	151200	120938500	7820	7820	7820	7820	118
309	20250314	151100	120015740	7840	7840	7840	7840	0
310	20250314	151000	120015740	7840	7840	7840	7840	0
311	20250314	150900	120015740	7840	7840	7840	7840	6
312	20250314	150800	119968700	7840	7840	7840	7840	0
313	20250314	150700	119968700	7840	7840	7840	7840	0
314	20250314	150600	119968700	7840	7840	7840	7840	0
315	20250314	150500	119968700	7840	7840	7840	7840	0
316	20250314	150400	119968700	7840	7840	7840	7840	0
317	20250314	150300	119968700	7840	7840	7840	7840	0
318	20250314	150200	119968700	7840	7840	7840	7840	0
319	20250314	150100	119968700	7840	7840	7840	7840	0
320	20250314	150000	119968700	7840	7840	7840	7840	0
321	20250314	145900	119968700	7840	7840	7840	7840	1
322	20250314	145800	119960860	7830	7850	7850	7830	362
323	20250314	145700	117125430	7870	7870	7870	7870	0
324	20250314	145600	117125430	7870	7870	7870	7870	0
325	20250314	145500	117125430	7870	7870	7870	7870	0
326	20250314	145400	117125430	7870	7870	7870	7870	0
327	20250314	145300	117125430	7870	7870	7870	7870	0
328	20250314	145200	117125430	7870	7870	7870	7870	0
329	20250314	145100	117125430	7870	7870	7870	7870	0
330	20250314	145000	117125430	7870	7870	7870	7860	79
331	20250314	144900	116503910	7860	7860	7870	7860	42
332	20250314	144800	116173640	7870	7870	7870	7870	97
333	20250314	144700	115410250	7870	7860	7870	7860	39
334	20250314	144600	115103550	7870	7870	7870	7870	93
335	20250314	144500	114371640	7870	7870	7870	7870	48
336	20250314	144400	113993880	7870	7870	7870	7870	94
337	20250314	144300	113254100	7860	7870	7870	7860	63
338	20250314	144200	112758370	7870	7870	7870	7870	88
339	20250314	144100	112065810	7870	7870	7870	7870	61
340	20250314	144000	111585740	7870	7860	7870	7860	86
341	20250314	143900	110909080	7860	7870	7870	7860	48
342	20250314	143800	110531540	7860	7870	7870	7860	74
343	20250314	143700	109949430	7870	7860	7870	7860	239
344	20250314	143600	108070590	7860	7860	7860	7860	86
345	20250314	143500	107394630	7860	7870	7870	7860	53
346	20250314	143400	106977570	7870	7870	7870	7870	92
347	20250314	143300	106253530	7870	7870	7870	7870	78
348	20250314	143200	105639670	7870	7860	7870	7860	64
349	20250314	143100	105136540	7860	7860	7860	7860	56
350	20250314	143000	104696380	7860	7860	7860	7860	75
351	20250314	142900	104106880	7860	7850	7860	7850	34
352	20250314	142800	103839750	7850	7850	7860	7850	53
353	20250314	142700	103423380	7850	7850	7860	7850	52
354	20250314	142600	103015010	7860	7850	7870	7850	120
355	20250314	142500	102071840	7850	7840	7850	7840	25
356	20250314	142400	101875680	7840	7840	7840	7840	79
357	20250314	142300	101256320	7840	7840	7840	7840	74
358	20250314	142200	100676160	7840	7840	7840	7840	53
359	20250314	142100	100260640	7840	7840	7840	7840	64
360	20250314	142000	99758880	7840	7840	7840	7840	61
361	20250314	141900	99280640	7840	7840	7840	7840	107
362	20250314	141800	98441760	7840	7840	7840	7840	50
363	20250314	141700	98049760	7840	7840	7840	7840	81
364	20250314	141600	97414720	7840	7860	7860	7830	321
365	20250314	141500	94900040	7870	7870	7870	7860	123
366	20250314	141400	93932500	7860	7870	7870	7860	27
367	20250314	141300	93720115	7870	7860	7870	7850	78
368	20250314	141200	93107045	7860	7850	7860	7850	53
369	20250314	141100	92690685	7860	7850	7860	7850	78
370	20250314	141000	92078075	7850	7860	7860	7850	51
371	20250314	140900	91677565	7860	7860	7860	7840	79
372	20250314	140800	91056915	7840	7850	7850	7840	53
373	20250314	140700	90641035	7850	7840	7850	7840	81
374	20250314	140600	90005655	7830	7850	7860	7830	317
375	20250314	140500	87523045	7860	7860	7870	7860	106
376	20250314	140400	86689245	7870	7870	7870	7850	42
377	20250314	140300	86359115	7860	7860	7870	7860	80
378	20250314	140200	85729825	7880	7880	7880	7840	325
379	20250314	140100	83180315	7880	7870	7880	7870	73
380	20250314	140000	82605475	7870	7870	7870	7860	67
381	20250314	135900	82078285	7870	7870	7870	7860	59
382	20250314	135800	81614075	7870	7870	7870	7870	91
383	20250314	135700	80897905	7870	7870	7870	7870	47
384	20250314	135600	80528015	7870	7870	7870	7870	103
385	20250314	135500	79717405	7870	7860	7870	7860	33
386	20250314	135400	79457785	7860	7870	7870	7860	88
387	20250314	135300	78765515	7860	7870	7870	7860	28
388	20250314	135200	78545275	7850	7850	7870	7850	86
389	20250314	135100	77869635	7850	7850	7850	7850	54
390	20250314	135000	77445735	7850	7850	7850	7850	84
391	20250314	134900	76786335	7850	7850	7850	7850	43
392	20250314	134800	76448785	7850	7850	7850	7850	69
393	20250314	134700	75907135	7870	7860	7870	7830	321
394	20250314	134600	73392295	7860	7840	7860	7840	94
395	20250314	134500	72654135	7850	7860	7860	7850	26
396	20250314	134400	72449865	7840	7830	7850	7830	85
397	20250314	134300	71783385	7870	7860	7870	7830	350
398	20250314	134200	69040185	7870	7860	7870	7850	91
399	20250314	134100	68324535	7870	7860	7870	7860	70
400	20250314	134000	67774165	7850	7840	7860	7840	70
401	20250314	133900	67224495	7840	7840	7840	7840	47
402	20250314	133800	66856015	7840	7830	7840	7830	56
403	20250314	133700	66417135	7830	7820	7830	7820	35
404	20250314	133600	66143245	7820	7840	7840	7820	115
405	20250314	133500	65242635	7840	7840	7840	7840	47
406	20250314	133400	64874155	7840	7840	7840	7840	82
407	20250314	133300	64231275	7840	7860	7870	7840	439
408	20250314	133200	60787115	7860	7850	7860	7850	58
409	20250314	133100	60331615	7850	7840	7850	7840	47
410	20250314	133000	59962975	7840	7840	7840	7840	55
411	20250314	132900	59531775	7840	7840	7840	7840	83
412	20250314	132800	58881055	7820	7830	7830	7820	54
413	20250314	132700	58458695	7840	7840	7840	7840	73
414	20250314	132600	57886375	7840	7840	7840	7840	107
415	20250314	132500	57047495	7840	7840	7840	7840	76
416	20250314	132400	56451655	7830	7870	7870	7830	300
417	20250314	132300	54100535	7870	7830	7870	7830	58
418	20250314	132200	53645445	7830	7860	7860	7830	223
419	20250314	132100	51898665	7840	7870	7870	7830	364
420	20250314	132000	49047015	7870	7880	7880	7840	279
421	20250314	131900	46856825	7850	7830	7850	7830	1701
422	20250314	131800	33533595	7820	7790	7820	7790	520
423	20250314	131700	29474205	7790	7770	7790	7770	106
424	20250314	131600	28649595	7770	7770	7770	7760	35
425	20250314	131500	28377765	7770	7720	7770	7720	143
426	20250314	131400	27268575	7710	7710	7710	7710	18
427	20250314	131300	27129795	7710	7700	7710	7700	129
428	20250314	131200	26136175	7700	7700	7700	7700	0
429	20250314	131100	26136175	7700	7700	7700	7700	0
430	20250314	131000	26136175	7700	7700	7700	7700	0
431	20250314	130900	26136175	7700	7700	7700	7700	0
432	20250314	130800	26136175	7700	7700	7700	7700	0
433	20250314	130700	26136175	7700	7700	7700	7700	0
434	20250314	130600	26136175	7700	7700	7700	7700	1
435	20250314	130500	26128475	7700	7700	7700	7700	0
436	20250314	130400	26128475	7700	7700	7700	7700	0
437	20250314	130300	26128475	7700	7700	7700	7700	0
438	20250314	130200	26128475	7700	7700	7700	7700	0
439	20250314	130100	26128475	7700	7700	7700	7700	0
440	20250314	130000	26128475	7700	7700	7700	7700	0
441	20250314	125900	26128475	7700	7700	7700	7700	0
442	20250314	125800	26128475	7700	7700	7700	7700	0
443	20250314	125700	26128475	7700	7700	7700	7700	0
444	20250314	125600	26128475	7700	7700	7700	7700	0
445	20250314	125500	26128475	7700	7700	7700	7700	0
446	20250314	125400	26128475	7700	7700	7700	7700	0
447	20250314	125300	26128475	7700	7700	7700	7700	0
448	20250314	125200	26128475	7700	7700	7700	7700	0
449	20250314	125100	26128475	7700	7700	7700	7700	0
450	20250314	125000	26128475	7700	7700	7700	7700	0
451	20250314	124900	26128475	7700	7700	7700	7700	0
452	20250314	124800	26128475	7700	7700	7700	7700	0
453	20250314	124700	26128475	7700	7700	7700	7700	0
454	20250314	124600	26128475	7700	7700	7700	7700	0
455	20250314	124500	26128475	7700	7700	7700	7700	0
456	20250314	124400	26128475	7700	7700	7700	7700	0
457	20250314	124300	26128475	7700	7700	7700	7700	0
458	20250314	124200	26128475	7700	7700	7700	7700	0
459	20250314	124100	26128475	7700	7700	7700	7700	0
460	20250314	124000	26128475	7700	7700	7700	7700	0
461	20250314	123900	26128475	7700	7690	7700	7690	7
462	20250314	123800	26074625	7690	7690	7690	7690	0
463	20250314	123700	26074625	7690	7690	7690	7690	0
464	20250314	123600	26074625	7690	7690	7690	7690	0
465	20250314	123500	26074625	7690	7690	7690	7690	0
466	20250314	123400	26074625	7690	7690	7690	7690	0
467	20250314	123300	26074625	7690	7690	7690	7690	0
468	20250314	123200	26074625	7690	7690	7690	7690	0
469	20250314	123100	26074625	7690	7680	7690	7680	117
470	20250314	123000	25175515	7680	7680	7680	7680	0
471	20250314	122900	25175515	7680	7680	7680	7680	0
472	20250314	122800	25175515	7680	7680	7680	7680	0
473	20250314	122700	25175515	7680	7680	7680	7680	0
474	20250314	122600	25175515	7680	7680	7680	7680	0
475	20250314	122500	25175515	7680	7680	7680	7680	0
476	20250314	122400	25175515	7680	7680	7680	7680	0
477	20250314	122300	25175515	7680	7680	7680	7680	0
478	20250314	122200	25175515	7680	7680	7680	7680	0
479	20250314	122100	25175515	7680	7680	7680	7680	0
480	20250314	122000	25175515	7680	7680	7680	7680	0
481	20250314	121900	25175515	7680	7680	7680	7680	0
482	20250314	121800	25175515	7680	7680	7680	7680	1
483	20250314	121700	25167835	7680	7680	7680	7680	0
484	20250314	121600	25167835	7680	7680	7680	7680	0
485	20250314	121500	25167835	7680	7680	7680	7680	0
486	20250314	121400	25167835	7680	7680	7680	7680	0
487	20250314	121300	25167835	7680	7680	7680	7680	0
488	20250314	121200	25167835	7680	7680	7680	7680	0
489	20250314	121100	25167835	7680	7680	7680	7680	0
490	20250314	121000	25167835	7680	7680	7680	7680	0
491	20250314	120900	25167835	7680	7680	7680	7680	0
492	20250314	120800	25167835	7680	7680	7680	7680	0
493	20250314	120700	25167835	7680	7680	7680	7680	0
494	20250314	120600	25167835	7680	7680	7680	7680	0
495	20250314	120500	25167835	7680	7680	7680	7680	0
496	20250314	120400	25167835	7680	7680	7680	7680	0
497	20250314	120300	25167835	7680	7680	7680	7680	1
498	20250314	120200	25160155	7680	7680	7680	7680	0
499	20250314	120100	25160155	7680	7680	7680	7680	0
500	20250314	120000	25160155	7680	7670	7680	7670	3
501	20250314	115900	25137135	7680	7680	7680	7680	0
502	20250314	115800	25137135	7680	7680	7680	7680	0
503	20250314	115700	25137135	7680	7680	7680	7680	0
504	20250314	115600	25137135	7680	7680	7680	7680	0
505	20250314	115500	25137135	7680	7670	7680	7670	2
506	20250314	115400	25121785	7665	7665	7665	7665	1
507	20250314	115300	25114120	7670	7670	7670	7670	0
508	20250314	115200	25114120	7670	7670	7670	7670	0
509	20250314	115100	25114120	7670	7670	7670	7670	1
510	20250314	115000	25106450	7680	7680	7680	7680	0
511	20250314	114900	25106450	7680	7680	7680	7680	0
512	20250314	114800	25106450	7680	7680	7680	7680	0
513	20250314	114700	25106450	7680	7680	7680	7680	0
514	20250314	114600	25106450	7680	7680	7680	7680	0
515	20250314	114500	25106450	7680	7680	7680	7680	0
516	20250314	114400	25106450	7680	7680	7680	7680	0
517	20250314	114300	25106450	7680	7680	7680	7680	0
518	20250314	114200	25106450	7680	7680	7680	7680	0
519	20250314	114100	25106450	7680	7680	7680	7680	0
520	20250314	114000	25106450	7680	7680	7680	7680	0
521	20250314	113900	25106450	7680	7680	7680	7680	0
522	20250314	113800	25106450	7680	7680	7680	7680	0
523	20250314	113700	25106450	7680	7680	7680	7680	0
524	20250314	113600	25106450	7680	7680	7680	7680	0
525	20250314	113500	25106450	7680	7680	7680	7680	0
526	20250314	113400	25106450	7680	7680	7680	7680	0
527	20250314	113300	25106450	7680	7680	7680	7680	0
528	20250314	113200	25106450	7680	7680	7680	7680	0
529	20250314	113100	25106450	7680	7680	7680	7680	0
530	20250314	113000	25106450	7680	7680	7680	7680	0
531	20250314	112900	25106450	7680	7680	7680	7680	0
532	20250314	112800	25106450	7680	7680	7680	7680	0
533	20250314	112700	25106450	7680	7680	7680	7680	0
534	20250314	112600	25106450	7680	7680	7680	7680	0
535	20250314	112500	25106450	7680	7680	7680	7680	0
536	20250314	112400	25106450	7680	7680	7680	7680	0
537	20250314	112300	25106450	7680	7680	7680	7680	0
538	20250314	112200	25106450	7680	7680	7680	7680	0
539	20250314	112100	25106450	7680	7680	7680	7680	0
540	20250314	112000	25106450	7680	7680	7680	7680	0
541	20250314	111900	25106450	7680	7680	7680	7680	0
542	20250314	111800	25106450	7680	7680	7680	7680	0
543	20250314	111700	25106450	7680	7680	7680	7680	0
544	20250314	111600	25106450	7680	7670	7680	7670	116
545	20250314	111500	24216720	7670	7670	7670	7670	281
546	20250314	111400	22061450	7670	7670	7670	7670	1
547	20250314	111300	22053780	7650	7660	7660	7650	275
548	20250314	111200	19950000	7730	7730	7730	7730	0
549	20250314	111100	19950000	7730	7730	7730	7730	0
550	20250314	111000	19950000	7730	7730	7730	7730	0
551	20250314	110900	19950000	7730	7700	7730	7700	17
552	20250314	110800	19818990	7700	7690	7700	7690	3
553	20250314	110700	19795910	7690	7710	7710	7660	14
554	20250314	110600	19688500	7700	7630	7700	7630	210
555	20250314	110500	18082110	7630	7630	7630	7630	0
556	20250314	110400	18082110	7630	7630	7630	7630	0
557	20250314	110300	18082110	7630	7630	7630	7630	0
558	20250314	110200	18082110	7630	7630	7630	7630	0
559	20250314	110100	18082110	7630	7630	7630	7630	0
560	20250314	110000	18082110	7630	7630	7630	7630	0
561	20250314	105900	18082110	7630	7630	7630	7630	16
562	20250314	105800	17960030	7640	7640	7640	7640	22
563	20250314	105700	17791950	7660	7660	7660	7660	0
564	20250314	105600	17791950	7660	7660	7660	7660	0
565	20250314	105500	17791950	7660	7660	7660	7660	0
566	20250314	105400	17791950	7660	7660	7660	7660	1
567	20250314	105300	17784290	7650	7650	7650	7650	0
568	20250314	105200	17784290	7650	7650	7650	7650	0
569	20250314	105100	17784290	7650	7650	7650	7650	0
570	20250314	105000	17784290	7650	7650	7650	7650	51
571	20250314	104900	17394140	7660	7660	7660	7660	0
572	20250314	104800	17394140	7660	7660	7660	7660	0
573	20250314	104700	17394140	7660	7660	7660	7660	0
574	20250314	104600	17394140	7660	7660	7660	7660	0
575	20250314	104500	17394140	7660	7660	7660	7660	0
576	20250314	104400	17394140	7660	7660	7660	7660	10
577	20250314	104300	17317540	7680	7680	7680	7680	0
578	20250314	104200	17317540	7680	7680	7680	7680	0
579	20250314	104100	17317540	7680	7680	7680	7680	0
580	20250314	104000	17317540	7680	7680	7680	7680	0
581	20250314	103900	17317540	7680	7680	7680	7680	0
582	20250314	103800	17317540	7680	7680	7680	7680	0
583	20250314	103700	17317540	7680	7680	7680	7680	0
584	20250314	103600	17317540	7680	7680	7680	7680	0
585	20250314	103500	17317540	7680	7680	7680	7680	0
586	20250314	103400	17317540	7680	7680	7680	7680	0
587	20250314	103300	17317540	7680	7680	7680	7680	0
588	20250314	103200	17317540	7680	7680	7680	7680	0
589	20250314	103100	17317540	7680	7680	7680	7680	0
590	20250314	103000	17317540	7680	7680	7680	7680	0
591	20250314	102900	17317540	7680	7680	7680	7680	0
592	20250314	102800	17317540	7680	7680	7680	7680	0
593	20250314	102700	17317540	7680	7680	7680	7680	0
594	20250314	102600	17317540	7680	7680	7680	7680	0
595	20250314	102500	17317540	7680	7680	7680	7680	0
596	20250314	102400	17317540	7680	7680	7680	7680	1
597	20250314	102300	17309860	7660	7660	7660	7660	10
598	20250314	102200	17233260	7680	7680	7680	7680	0
599	20250314	102100	17233260	7680	7680	7680	7680	0
600	20250314	102000	17233260	7680	7680	7680	7680	0
601	20250314	101900	17233260	7680	7680	7680	7680	1
602	20250314	101800	17225580	7680	7680	7680	7680	0
603	20250314	101700	17225580	7680	7680	7680	7680	0
604	20250314	101600	17225580	7680	7680	7680	7680	0
605	20250314	101500	17225580	7680	7680	7680	7680	0
606	20250314	101400	17225580	7680	7680	7680	7680	0
607	20250314	101300	17225580	7680	7680	7680	7680	0
608	20250314	101200	17225580	7680	7680	7680	7680	0
609	20250314	101100	17225580	7680	7680	7680	7680	0
610	20250314	101000	17225580	7680	7680	7680	7680	0
611	20250314	100900	17225580	7680	7680	7680	7680	0
612	20250314	100800	17225580	7680	7680	7680	7680	0
613	20250314	100700	17225580	7680	7680	7680	7680	0
614	20250314	100600	17225580	7680	7680	7680	7680	0
615	20250314	100500	17225580	7680	7680	7680	7680	0
616	20250314	100400	17225580	7680	7680	7680	7680	2
617	20250314	100300	17210220	7680	7680	7680	7680	0
618	20250314	100200	17210220	7680	7680	7680	7680	1
619	20250314	100100	17202540	7670	7670	7670	7670	20
620	20250314	100000	17049140	7710	7710	7710	7710	0
621	20250314	095900	17049140	7710	7710	7710	7710	0
622	20250314	095800	17049140	7710	7710	7710	7710	1
623	20250314	095700	17041430	7690	7690	7690	7690	0
624	20250314	095600	17041430	7690	7690	7690	7690	0
625	20250314	095500	17041430	7690	7690	7690	7690	0
626	20250314	095400	17041430	7690	7690	7690	7690	0
627	20250314	095300	17041430	7690	7690	7690	7690	0
628	20250314	095200	17041430	7690	7690	7690	7690	0
629	20250314	095100	17041430	7690	7690	7690	7690	0
630	20250314	095000	17041430	7690	7690	7690	7690	14
631	20250314	094900	16933770	7770	7770	7770	7770	0
632	20250314	094800	16933770	7770	7770	7770	7770	0
633	20250314	094700	16933770	7770	7770	7770	7770	0
634	20250314	094600	16933770	7770	7720	7780	7720	399
635	20250314	094500	13847110	7720	7720	7720	7720	0
636	20250314	094400	13847110	7720	7720	7720	7720	0
637	20250314	094300	13847110	7720	7720	7720	7720	0
638	20250314	094200	13847110	7720	7720	7720	7720	1
639	20250314	094100	13839390	7720	7720	7720	7720	0
640	20250314	094000	13839390	7720	7720	7720	7720	0
641	20250314	093900	13839390	7720	7720	7720	7720	0
642	20250314	093800	13839390	7720	7720	7720	7720	0
643	20250314	093700	13839390	7720	7720	7720	7720	0
644	20250314	093600	13839390	7720	7720	7720	7720	0
645	20250314	093500	13839390	7720	7720	7720	7720	1
646	20250314	093400	13831670	7720	7690	7720	7690	62
647	20250314	093300	13354830	7690	7690	7690	7690	1
648	20250314	093200	13347140	7690	7690	7690	7690	4
649	20250314	093100	13316380	7620	7620	7620	7620	303
650	20250314	093000	11007520	7700	7620	7700	7620	724
651	20250314	092900	5490480	7730	7730	7730	7730	0
652	20250314	092800	5490480	7730	7690	7730	7580	472
653	20250314	092700	1891370	7740	7740	7740	7740	1
654	20250314	092600	1883630	7750	7750	7750	7750	0
655	20250314	092500	1883630	7750	7750	7750	7750	0
656	20250314	092400	1883630	7750	7750	7750	7750	1
657	20250314	092300	1875880	7700	7700	7700	7700	0
658	20250314	092200	1875880	7700	7700	7700	7700	0
659	20250314	092100	1875880	7700	7700	7700	7700	26
660	20250314	092000	1675680	7700	7700	7700	7700	2
661	20250314	091900	1660280	7700	7700	7700	7700	0
662	20250314	091800	1660280	7700	7700	7700	7700	0
663	20250314	091700	1660280	7700	7700	7700	7700	0
664	20250314	091600	1660280	7700	7700	7700	7700	0
665	20250314	091500	1660280	7700	7700	7700	7700	0
666	20250314	091400	1660280	7700	7700	7700	7700	50
667	20250314	091300	1275280	7720	7720	7720	7720	0
668	20250314	091200	1275280	7720	7720	7720	7720	0
669	20250314	091100	1275280	7720	7710	7720	7710	7
670	20250314	091000	1221250	7720	7720	7720	7720	1
671	20250314	090900	1213530	7790	7790	7790	7790	0
672	20250314	090800	1213530	7790	7790	7790	7790	0
673	20250314	090700	1213530	7790	7730	7790	7730	3
674	20250314	090600	1190230	7790	7790	7790	7790	0
675	20250314	090500	1190230	7790	7790	7790	7790	0
676	20250314	090400	1190230	7790	7720	7790	7720	23
677	20250314	090300	1012600	7830	7830	7830	7830	0
678	20250314	090200	1012600	7830	7830	7830	7830	0
679	20250314	090100	1012600	7830	7830	7830	7830	0
680	20250314	090000	1012600	7830	7670	7830	7670	132