KissMeData/066670/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	194800	147054970	3000	3000	3000	3000	10012
3	20250314	194700	147054970	3000	3000	3000	3000	0
4	20250314	194600	147054970	3000	3000	3000	3000	0
5	20250314	194500	147054970	3000	3000	3000	3000	0
6	20250314	194400	147054970	3000	3000	3000	3000	0
7	20250314	194300	147054970	3000	3000	3000	3000	0
8	20250314	194200	147054970	3000	3000	3000	3000	0
9	20250314	194100	147054970	3000	3000	3000	3000	0
10	20250314	194000	147054970	3000	3000	3000	3000	0
11	20250314	193900	147054970	3000	3000	3000	3000	0
12	20250314	193800	147054970	3000	3000	3000	3000	0
13	20250314	193700	147054970	3000	3000	3000	3000	0
14	20250314	193600	147054970	3000	3000	3000	3000	0
15	20250314	193500	147054970	3000	3000	3000	3000	0
16	20250314	193400	147054970	3000	3000	3000	3000	0
17	20250314	193300	147054970	3000	3000	3000	3000	0
18	20250314	193200	147054970	3000	3000	3000	3000	0
19	20250314	193100	147054970	3000	3000	3000	3000	0
20	20250314	193000	147054970	3000	3000	3000	3000	0
21	20250314	192900	147054970	3000	3000	3000	3000	0
22	20250314	192800	147054970	3000	3000	3000	3000	0
23	20250314	192700	147054970	3000	3000	3000	3000	0
24	20250314	192600	147054970	3000	3000	3000	3000	0
25	20250314	192500	147054970	3000	3000	3000	3000	0
26	20250314	192400	147054970	3000	3000	3000	3000	0
27	20250314	192300	147054970	3000	3000	3000	3000	0
28	20250314	192200	147054970	3000	3000	3000	3000	0
29	20250314	192100	147054970	3000	3000	3000	3000	0
30	20250314	192000	147054970	3000	3000	3000	3000	0
31	20250314	191900	147054970	3000	3000	3000	3000	0
32	20250314	191800	147054970	3000	3000	3000	3000	10012
33	20250314	191700	147054970	3000	3000	3000	3000	0
34	20250314	191600	147054970	3000	3000	3000	3000	0
35	20250314	191500	147054970	3000	3000	3000	3000	0
36	20250314	191400	147054970	3000	3000	3000	3000	0
37	20250314	191300	147054970	3000	3000	3000	3000	0
38	20250314	191200	147054970	3000	3000	3000	3000	0
39	20250314	191100	147054970	3000	3000	3000	3000	0
40	20250314	191000	147054970	3000	3000	3000	3000	0
41	20250314	190900	147054970	3000	3000	3000	3000	0
42	20250314	190800	147054970	3000	3000	3000	3000	0
43	20250314	190700	147054970	3000	3000	3000	3000	0
44	20250314	190600	147054970	3000	3000	3000	3000	0
45	20250314	190500	147054970	3000	3000	3000	3000	0
46	20250314	190400	147054970	3000	3000	3000	3000	0
47	20250314	190300	147054970	3000	3000	3000	3000	0
48	20250314	190200	147054970	3000	3000	3000	3000	0
49	20250314	190100	147054970	3000	3000	3000	3000	0
50	20250314	190000	147054970	3000	3000	3000	3000	0
51	20250314	185900	147054970	3000	3000	3000	3000	0
52	20250314	185800	147054970	3000	3000	3000	3000	0
53	20250314	185700	147054970	3000	3000	3000	3000	0
54	20250314	185600	147054970	3000	3000	3000	3000	0
55	20250314	185500	147054970	3000	3000	3000	3000	0
56	20250314	185400	147054970	3000	3000	3000	3000	0
57	20250314	185300	147054970	3000	3000	3000	3000	0
58	20250314	185200	147054970	3000	3000	3000	3000	0
59	20250314	185100	147054970	3000	3000	3000	3000	0
60	20250314	185000	147054970	3000	3000	3000	3000	0
61	20250314	184900	147054970	3000	3000	3000	3000	0
62	20250314	184800	147054970	3000	3000	3000	3000	10012
63	20250314	184700	147054970	3000	3000	3000	3000	0
64	20250314	184600	147054970	3000	3000	3000	3000	0
65	20250314	184500	147054970	3000	3000	3000	3000	0
66	20250314	184400	147054970	3000	3000	3000	3000	0
67	20250314	184300	147054970	3000	3000	3000	3000	0
68	20250314	184200	147054970	3000	3000	3000	3000	0
69	20250314	184100	147054970	3000	3000	3000	3000	0
70	20250314	184000	147054970	3000	3000	3000	3000	0
71	20250314	183900	147054970	3000	3000	3000	3000	0
72	20250314	183800	147054970	3000	3000	3000	3000	0
73	20250314	183700	147054970	3000	3000	3000	3000	0
74	20250314	183600	147054970	3000	3000	3000	3000	0
75	20250314	183500	147054970	3000	3000	3000	3000	0
76	20250314	183400	147054970	3000	3000	3000	3000	0
77	20250314	183300	147054970	3000	3000	3000	3000	0
78	20250314	183200	147054970	3000	3000	3000	3000	0
79	20250314	183100	147054970	3000	3000	3000	3000	0
80	20250314	183000	147054970	3000	3000	3000	3000	0
81	20250314	182900	147054970	3000	3000	3000	3000	0
82	20250314	182800	147054970	3000	3000	3000	3000	0
83	20250314	182700	147054970	3000	3000	3000	3000	0
84	20250314	182600	147054970	3000	3000	3000	3000	0
85	20250314	182500	147054970	3000	3000	3000	3000	0
86	20250314	182400	147054970	3000	3000	3000	3000	0
87	20250314	182300	147054970	3000	3000	3000	3000	0
88	20250314	182200	147054970	3000	3000	3000	3000	0
89	20250314	182100	147054970	3000	3000	3000	3000	0
90	20250314	182000	147054970	3000	3000	3000	3000	0
91	20250314	181900	147054970	3000	3000	3000	3000	0
92	20250314	181800	147054970	3000	3000	3000	3000	10012
93	20250314	181700	147054970	3000	3000	3000	3000	0
94	20250314	181600	147054970	3000	3000	3000	3000	0
95	20250314	181500	147054970	3000	3000	3000	3000	0
96	20250314	181400	147054970	3000	3000	3000	3000	0
97	20250314	181300	147054970	3000	3000	3000	3000	0
98	20250314	181200	147054970	3000	3000	3000	3000	0
99	20250314	181100	147054970	3000	3000	3000	3000	0
100	20250314	181000	147054970	3000	3000	3000	3000	0
101	20250314	180900	147054970	3000	3000	3000	3000	0
102	20250314	180800	147054970	3000	3000	3000	3000	0
103	20250314	180700	147054970	3000	3000	3000	3000	0
104	20250314	180600	147054970	3000	3000	3000	3000	0
105	20250314	180500	147054970	3000	3000	3000	3000	0
106	20250314	180400	147054970	3000	3000	3000	3000	0
107	20250314	180300	147054970	3000	3000	3000	3000	0
108	20250314	180200	147054970	3000	3000	3000	3000	0
109	20250314	180100	147054970	3000	3000	3000	3000	0
110	20250314	180000	147054970	3000	3000	3000	3000	0
111	20250314	175900	147054970	3000	3000	3000	3000	0
112	20250314	175800	147054970	3000	3000	3000	3000	0
113	20250314	175700	147054970	3000	3000	3000	3000	0
114	20250314	175600	147054970	3000	3000	3000	3000	0
115	20250314	175500	147054970	3000	3000	3000	3000	0
116	20250314	175400	147054970	3000	3000	3000	3000	0
117	20250314	175300	147054970	3000	3000	3000	3000	0
118	20250314	175200	147054970	3000	3000	3000	3000	0
119	20250314	175100	147054970	3000	3000	3000	3000	0
120	20250314	175000	147054970	3000	3000	3000	3000	0
121	20250314	174900	147054970	3000	3000	3000	3000	0
122	20250314	174800	147054970	3000	3000	3000	3000	10012
123	20250314	174700	147054970	3000	3000	3000	3000	0
124	20250314	174600	147054970	3000	3000	3000	3000	0
125	20250314	174500	147054970	3000	3000	3000	3000	0
126	20250314	174400	147054970	3000	3000	3000	3000	0
127	20250314	174300	147054970	3000	3000	3000	3000	0
128	20250314	174200	147054970	3000	3000	3000	3000	0
129	20250314	174100	147054970	3000	3000	3000	3000	0
130	20250314	174000	147054970	3000	3000	3000	3000	0
131	20250314	173900	147054970	3000	3000	3000	3000	0
132	20250314	173800	147054970	3000	3000	3000	3000	0
133	20250314	173700	147054970	3000	3000	3000	3000	0
134	20250314	173600	147054970	3000	3000	3000	3000	0
135	20250314	173500	147054970	3000	3000	3000	3000	0
136	20250314	173400	147054970	3000	3000	3000	3000	0
137	20250314	173300	147054970	3000	3000	3000	3000	0
138	20250314	173200	147054970	3000	3000	3000	3000	0
139	20250314	173100	147054970	3000	3000	3000	3000	0
140	20250314	173000	147054970	3000	3000	3000	3000	0
141	20250314	172900	147054970	3000	3000	3000	3000	0
142	20250314	172800	147054970	3000	3000	3000	3000	0
143	20250314	172700	147054970	3000	3000	3000	3000	0
144	20250314	172600	147054970	3000	3000	3000	3000	0
145	20250314	172500	147054970	3000	3000	3000	3000	0
146	20250314	172400	147054970	3000	3000	3000	3000	0
147	20250314	172300	147054970	3000	3000	3000	3000	0
148	20250314	172200	147054970	3000	3000	3000	3000	0
149	20250314	172100	147054970	3000	3000	3000	3000	0
150	20250314	172000	147054970	3000	3000	3000	3000	0
151	20250314	171900	147054970	3000	3000	3000	3000	0
152	20250314	171800	147054970	3000	3000	3000	3000	10012
153	20250314	171700	147054970	3000	3000	3000	3000	0
154	20250314	171600	147054970	3000	3000	3000	3000	0
155	20250314	171500	147054970	3000	3000	3000	3000	0
156	20250314	171400	147054970	3000	3000	3000	3000	0
157	20250314	171300	147054970	3000	3000	3000	3000	0
158	20250314	171200	147054970	3000	3000	3000	3000	0
159	20250314	171100	147054970	3000	3000	3000	3000	0
160	20250314	171000	147054970	3000	3000	3000	3000	0
161	20250314	170900	147054970	3000	3000	3000	3000	0
162	20250314	170800	147054970	3000	3000	3000	3000	0
163	20250314	170700	147054970	3000	3000	3000	3000	0
164	20250314	170600	147054970	3000	3000	3000	3000	0
165	20250314	170500	147054970	3000	3000	3000	3000	0
166	20250314	170400	147054970	3000	3000	3000	3000	0
167	20250314	170300	147054970	3000	3000	3000	3000	0
168	20250314	170200	147054970	3000	3000	3000	3000	0
169	20250314	170100	147054970	3000	3000	3000	3000	0
170	20250314	170000	147054970	3000	3000	3000	3000	0
171	20250314	165900	147054970	3000	3000	3000	3000	0
172	20250314	165800	147054970	3000	3000	3000	3000	0
173	20250314	165700	147054970	3000	3000	3000	3000	0
174	20250314	165600	147054970	3000	3000	3000	3000	0
175	20250314	165500	147054970	3000	3000	3000	3000	0
176	20250314	165400	147054970	3000	3000	3000	3000	0
177	20250314	165300	147054970	3000	3000	3000	3000	0
178	20250314	165200	147054970	3000	3000	3000	3000	0
179	20250314	165100	147054970	3000	3000	3000	3000	0
180	20250314	165000	147054970	3000	3000	3000	3000	0
181	20250314	164900	147054970	3000	3000	3000	3000	0
182	20250314	164800	147054970	3000	3000	3000	3000	10012
183	20250314	164700	147054970	3000	3000	3000	3000	0
184	20250314	164600	147054970	3000	3000	3000	3000	0
185	20250314	164500	147054970	3000	3000	3000	3000	0
186	20250314	164400	147054970	3000	3000	3000	3000	0
187	20250314	164300	147054970	3000	3000	3000	3000	0
188	20250314	164200	147054970	3000	3000	3000	3000	0
189	20250314	164100	147054970	3000	3000	3000	3000	0
190	20250314	164000	147054970	3000	3000	3000	3000	0
191	20250314	163900	147054970	3000	3000	3000	3000	0
192	20250314	163800	147054970	3000	3000	3000	3000	0
193	20250314	163700	147054970	3000	3000	3000	3000	0
194	20250314	163600	147054970	3000	3000	3000	3000	0
195	20250314	163500	147054970	3000	3000	3000	3000	0
196	20250314	163400	147054970	3000	3000	3000	3000	0
197	20250314	163300	147054970	3000	3000	3000	3000	0
198	20250314	163200	147054970	3000	3000	3000	3000	0
199	20250314	163100	147054970	3000	3000	3000	3000	0
200	20250314	163000	147054970	3000	3000	3000	3000	0
201	20250314	162900	147054970	3000	3000	3000	3000	0
202	20250314	162800	147054970	3000	3000	3000	3000	0
203	20250314	162700	147054970	3000	3000	3000	3000	0
204	20250314	162600	147054970	3000	3000	3000	3000	0
205	20250314	162500	147054970	3000	3000	3000	3000	0
206	20250314	162400	147054970	3000	3000	3000	3000	0
207	20250314	162300	147054970	3000	3000	3000	3000	0
208	20250314	162200	147054970	3000	3000	3000	3000	0
209	20250314	162100	147054970	3000	3000	3000	3000	0
210	20250314	162000	147054970	3000	3000	3000	3000	0
211	20250314	161900	147054970	3000	3000	3000	3000	0
212	20250314	161800	147054970	3000	3000	3000	3000	10012
213	20250314	161700	147054970	3000	3000	3000	3000	0
214	20250314	161600	147054970	3000	3000	3000	3000	0
215	20250314	161500	147054970	3000	3000	3000	3000	0
216	20250314	161400	147054970	3000	3000	3000	3000	0
217	20250314	161300	147054970	3000	3000	3000	3000	0
218	20250314	161200	147054970	3000	3000	3000	3000	0
219	20250314	161100	147054970	3000	3000	3000	3000	0
220	20250314	161000	147054970	3000	3000	3000	3000	0
221	20250314	160900	147054970	3000	3000	3000	3000	0
222	20250314	160800	147054970	3000	3000	3000	3000	0
223	20250314	160700	147054970	3000	3000	3000	3000	0
224	20250314	160600	147054970	3000	3000	3000	3000	0
225	20250314	160500	147054970	3000	3000	3000	3000	0
226	20250314	160400	147054970	3000	3000	3000	3000	0
227	20250314	160300	147054970	3000	3000	3000	3000	0
228	20250314	160200	147054970	3000	3000	3000	3000	0
229	20250314	160100	147054970	3000	3000	3000	3000	0
230	20250314	160000	147054970	3000	3000	3000	3000	0
231	20250314	155900	147054970	3000	3000	3000	3000	0
232	20250314	155800	147054970	3000	3000	3000	3000	0
233	20250314	155700	147054970	3000	3000	3000	3000	0
234	20250314	155600	147054970	3000	3000	3000	3000	0
235	20250314	155500	147054970	3000	3000	3000	3000	0
236	20250314	155400	147054970	3000	3000	3000	3000	0
237	20250314	155300	147054970	3000	3000	3000	3000	0
238	20250314	155200	147054970	3000	3000	3000	3000	0
239	20250314	155100	147054970	3000	3000	3000	3000	0
240	20250314	155000	147054970	3000	3000	3000	3000	0
241	20250314	154900	147054970	3000	3000	3000	3000	0
242	20250314	154800	147054970	3000	3000	3000	3000	10012
243	20250314	154700	147054970	3000	3000	3000	3000	0
244	20250314	154600	147054970	3000	3000	3000	3000	0
245	20250314	154500	147054970	3000	3000	3000	3000	0
246	20250314	154400	147054970	3000	3000	3000	3000	0
247	20250314	154300	147054970	3000	3000	3000	3000	0
248	20250314	154200	147054970	3000	3000	3000	3000	0
249	20250314	154100	147054970	3000	3000	3000	3000	0
250	20250314	154000	147054970	3000	3000	3000	3000	0
251	20250314	153900	147054970	3000	3000	3000	3000	0
252	20250314	153800	147054970	3000	3000	3000	3000	0
253	20250314	153700	147054970	3000	3000	3000	3000	0
254	20250314	153600	147054970	3000	3000	3000	3000	0
255	20250314	153500	147054970	3000	3000	3000	3000	0
256	20250314	153400	147054970	3000	3000	3000	3000	0
257	20250314	153300	147054970	3000	3000	3000	3000	0
258	20250314	153200	147054970	3000	3000	3000	3000	0
259	20250314	153100	147054970	3000	3000	3000	3000	0
260	20250314	153000	147054970	3000	3000	3000	3000	10012
261	20250314	152900	117018970	3000	3000	3000	3000	0
262	20250314	152800	117018970	3000	3000	3000	3000	0
263	20250314	152700	117018970	3000	3000	3000	3000	0
264	20250314	152600	117018970	3000	3000	3000	3000	0
265	20250314	152500	117018970	3000	3000	3000	3000	0
266	20250314	152400	117018970	3000	3000	3000	3000	0
267	20250314	152300	117018970	3000	3000	3000	3000	0
268	20250314	152200	117018970	3000	3000	3000	3000	0
269	20250314	152100	117018970	3000	3000	3000	3000	0
270	20250314	152000	117018970	3000	3000	3000	3000	0
271	20250314	151900	117018970	3000	2990	3000	2965	1689
272	20250314	151800	111965750	2990	2985	2990	2985	232
273	20250314	151700	111272875	2990	2990	2990	2990	0
274	20250314	151600	111272875	2990	2985	2990	2985	177
275	20250314	151500	110744155	2985	2970	2985	2970	612
276	20250314	151400	108918850	2970	2970	2970	2970	0
277	20250314	151300	108918850	2970	2950	2970	2950	1410
278	20250314	151200	104745955	2940	2940	2950	2940	1175
279	20250314	151100	101283060	2935	2935	2935	2935	110
280	20250314	151000	100960210	2935	2935	2935	2935	1
281	20250314	150900	100957275	2940	2940	2940	2940	1956
282	20250314	150800	95206635	2935	2935	2935	2935	0
283	20250314	150700	95206635	2935	2935	2935	2935	0
284	20250314	150600	95206635	2935	2935	2935	2935	0
285	20250314	150500	95206635	2935	2935	2935	2935	0
286	20250314	150400	95206635	2935	2935	2935	2935	10
287	20250314	150300	95177285	2935	2935	2935	2935	100
288	20250314	150200	94883785	2935	2935	2935	2935	0
289	20250314	150100	94883785	2935	2930	2935	2930	76
290	20250314	150000	94660975	2930	2930	2930	2930	0
291	20250314	145900	94660975	2930	2930	2930	2930	1
292	20250314	145800	94658045	2930	2930	2930	2930	18
293	20250314	145700	94605305	2935	2935	2935	2935	0
294	20250314	145600	94605305	2935	2935	2935	2935	100
295	20250314	145500	94311805	2935	2935	2935	2935	100
296	20250314	145400	94018305	2935	2935	2935	2935	0
297	20250314	145300	94018305	2935	2935	2935	2935	0
298	20250314	145200	94018305	2935	2935	2935	2935	13
299	20250314	145100	93980150	2935	2935	2935	2935	0
300	20250314	145000	93980150	2935	2935	2935	2935	0
301	20250314	144900	93980150	2935	2935	2935	2935	0
302	20250314	144800	93980150	2935	2935	2935	2935	316
303	20250314	144700	93052690	2930	2930	2930	2930	8
304	20250314	144600	93029250	2935	2935	2935	2935	0
305	20250314	144500	93029250	2935	2935	2935	2935	0
306	20250314	144400	93029250	2935	2935	2935	2935	0
307	20250314	144300	93029250	2935	2935	2935	2935	0
308	20250314	144200	93029250	2935	2935	2935	2935	200
309	20250314	144100	92442250	2935	2935	2935	2935	0
310	20250314	144000	92442250	2935	2935	2935	2935	0
311	20250314	143900	92442250	2935	2935	2935	2935	0
312	20250314	143800	92442250	2935	2930	2935	2930	30
313	20250314	143700	92354225	2930	2930	2930	2930	0
314	20250314	143600	92354225	2930	2930	2930	2930	7
315	20250314	143500	92333715	2930	2925	2930	2925	81
316	20250314	143400	92096390	2925	2925	2925	2925	0
317	20250314	143300	92096390	2925	2925	2925	2925	0
318	20250314	143200	92096390	2925	2920	2925	2920	4516
319	20250314	143100	78887505	2920	2920	2925	2920	300
320	20250314	143000	78010635	2920	2920	2920	2920	75
321	20250314	142900	77791635	2920	2915	2920	2915	43
322	20250314	142800	77666080	2920	2920	2920	2920	88
323	20250314	142700	77409120	2925	2925	2925	2925	0
324	20250314	142600	77409120	2925	2920	2925	2920	745
325	20250314	142500	75230720	2925	2920	2925	2920	1300
326	20250314	142400	71429360	2920	2915	2920	2915	1566
327	20250314	142300	66858200	2915	2910	2915	2910	824
328	20250314	142200	64456425	2910	2905	2910	2905	833
329	20250314	142100	62032465	2905	2905	2905	2905	845
330	20250314	142000	59577740	2900	2900	2900	2900	0
331	20250314	141900	59577740	2900	2900	2900	2900	0
332	20250314	141800	59577740	2900	2900	2900	2900	0
333	20250314	141700	59577740	2900	2900	2900	2900	0
334	20250314	141600	59577740	2900	2900	2900	2900	0
335	20250314	141500	59577740	2900	2900	2900	2900	10
336	20250314	141400	59548740	2900	2900	2900	2900	0
337	20250314	141300	59548740	2900	2900	2900	2900	0
338	20250314	141200	59548740	2900	2900	2900	2900	2
339	20250314	141100	59542940	2900	2900	2900	2900	709
340	20250314	141000	57486840	2900	2900	2900	2900	893
341	20250314	140900	54897140	2900	2900	2900	2900	0
342	20250314	140800	54897140	2900	2900	2900	2900	28
343	20250314	140700	54815940	2895	2895	2895	2895	0
344	20250314	140600	54815940	2895	2895	2895	2895	0
345	20250314	140500	54815940	2895	2895	2895	2895	2
346	20250314	140400	54810150	2900	2900	2900	2900	0
347	20250314	140300	54810150	2900	2900	2900	2900	0
348	20250314	140200	54810150	2900	2885	2900	2885	231
349	20250314	140100	54143700	2900	2900	2900	2900	0
350	20250314	140000	54143700	2900	2900	2900	2900	0
351	20250314	135900	54143700	2900	2900	2900	2900	240
352	20250314	135800	53447700	2900	2900	2900	2900	382
353	20250314	135700	52339900	2895	2895	2895	2895	260
354	20250314	135600	51587200	2895	2895	2895	2895	0
355	20250314	135500	51587200	2895	2895	2895	2895	0
356	20250314	135400	51587200	2895	2895	2895	2895	0
357	20250314	135300	51587200	2895	2895	2895	2895	0
358	20250314	135200	51587200	2895	2895	2895	2895	0
359	20250314	135100	51587200	2895	2895	2895	2895	0
360	20250314	135000	51587200	2895	2895	2895	2895	0
361	20250314	134900	51587200	2895	2895	2895	2895	0
362	20250314	134800	51587200	2895	2895	2895	2895	302
363	20250314	134700	50712910	2890	2890	2890	2890	17
364	20250314	134600	50663780	2900	2900	2900	2900	0
365	20250314	134500	50663780	2900	2900	2900	2900	0
366	20250314	134400	50663780	2900	2900	2900	2900	0
367	20250314	134300	50663780	2900	2900	2900	2900	0
368	20250314	134200	50663780	2900	2900	2900	2900	0
369	20250314	134100	50663780	2900	2900	2900	2900	0
370	20250314	134000	50663780	2900	2900	2900	2900	441
371	20250314	133900	49384880	2900	2900	2900	2900	1
372	20250314	133800	49381980	2900	2900	2900	2900	0
373	20250314	133700	49381980	2900	2900	2900	2900	0
374	20250314	133600	49381980	2900	2900	2900	2900	0
375	20250314	133500	49381980	2900	2900	2900	2900	0
376	20250314	133400	49381980	2900	2900	2900	2900	0
377	20250314	133300	49381980	2900	2895	2900	2895	161
378	20250314	133200	48915880	2885	2885	2885	2885	0
379	20250314	133100	48915880	2885	2885	2885	2885	0
380	20250314	133000	48915880	2885	2890	2890	2885	8
381	20250314	132900	48892770	2895	2895	2895	2895	121
382	20250314	132800	48542475	2895	2895	2895	2895	0
383	20250314	132700	48542475	2895	2895	2895	2895	0
384	20250314	132600	48542475	2895	2895	2895	2895	0
385	20250314	132500	48542475	2895	2895	2895	2895	1
386	20250314	132400	48539580	2885	2885	2885	2885	0
387	20250314	132300	48539580	2885	2885	2885	2885	0
388	20250314	132200	48539580	2885	2885	2885	2885	0
389	20250314	132100	48539580	2885	2885	2885	2885	0
390	20250314	132000	48539580	2885	2885	2885	2885	10
391	20250314	131900	48510730	2885	2895	2895	2885	257
392	20250314	131800	47766725	2895	2895	2895	2895	0
393	20250314	131700	47766725	2895	2890	2895	2890	817
394	20250314	131600	45401645	2890	2890	2890	2890	0
395	20250314	131500	45401645	2890	2890	2890	2890	0
396	20250314	131400	45401645	2890	2890	2890	2890	145
397	20250314	131300	44982595	2890	2890	2890	2890	0
398	20250314	131200	44982595	2890	2890	2890	2890	0
399	20250314	131100	44982595	2890	2890	2890	2890	0
400	20250314	131000	44982595	2890	2890	2890	2890	0
401	20250314	130900	44982595	2890	2890	2890	2890	21
402	20250314	130800	44921905	2890	2890	2890	2890	29
403	20250314	130700	44838095	2890	2890	2890	2890	763
404	20250314	130600	42633025	2890	2890	2890	2890	0
405	20250314	130500	42633025	2890	2890	2890	2890	0
406	20250314	130400	42633025	2890	2890	2890	2890	0
407	20250314	130300	42633025	2890	2890	2890	2890	0
408	20250314	130200	42633025	2890	2890	2890	2890	0
409	20250314	130100	42633025	2890	2895	2895	2890	804
410	20250314	130000	40309355	2895	2895	2895	2895	0
411	20250314	125900	40309355	2895	2895	2895	2895	0
412	20250314	125800	40309355	2895	2895	2895	2895	421
413	20250314	125700	39090560	2890	2890	2890	2890	0
414	20250314	125600	39090560	2890	2890	2890	2890	0
415	20250314	125500	39090560	2890	2890	2890	2890	0
416	20250314	125400	39090560	2890	2890	2890	2890	0
417	20250314	125300	39090560	2890	2890	2890	2890	20
418	20250314	125200	39032760	2890	2890	2890	2890	0
419	20250314	125100	39032760	2890	2890	2890	2890	0
420	20250314	125000	39032760	2890	2890	2890	2890	0
421	20250314	124900	39032760	2890	2890	2890	2890	0
422	20250314	124800	39032760	2890	2890	2890	2890	0
423	20250314	124700	39032760	2890	2890	2890	2890	213
424	20250314	124600	38417190	2890	2890	2890	2890	0
425	20250314	124500	38417190	2890	2890	2890	2890	0
426	20250314	124400	38417190	2890	2890	2890	2890	0
427	20250314	124300	38417190	2890	2890	2890	2890	0
428	20250314	124200	38417190	2890	2885	2890	2885	110
429	20250314	124100	38099790	2880	2880	2880	2880	0
430	20250314	124000	38099790	2880	2880	2880	2880	0
431	20250314	123900	38099790	2880	2880	2880	2880	0
432	20250314	123800	38099790	2880	2880	2880	2880	0
433	20250314	123700	38099790	2880	2880	2880	2880	0
434	20250314	123600	38099790	2880	2880	2880	2880	0
435	20250314	123500	38099790	2880	2880	2880	2880	0
436	20250314	123400	38099790	2880	2880	2880	2880	0
437	20250314	123300	38099790	2880	2880	2880	2880	0
438	20250314	123200	38099790	2880	2880	2880	2880	0
439	20250314	123100	38099790	2880	2880	2880	2880	0
440	20250314	123000	38099790	2880	2880	2880	2880	0
441	20250314	122900	38099790	2880	2880	2880	2880	0
442	20250314	122800	38099790	2880	2880	2880	2880	0
443	20250314	122700	38099790	2880	2880	2880	2880	0
444	20250314	122600	38099790	2880	2880	2880	2880	0
445	20250314	122500	38099790	2880	2880	2880	2880	0
446	20250314	122400	38099790	2880	2880	2880	2880	40
447	20250314	122300	37984590	2880	2880	2880	2880	0
448	20250314	122200	37984590	2880	2880	2880	2880	0
449	20250314	122100	37984590	2880	2880	2880	2880	0
450	20250314	122000	37984590	2880	2880	2880	2880	0
451	20250314	121900	37984590	2880	2880	2880	2880	0
452	20250314	121800	37984590	2880	2880	2880	2880	11
453	20250314	121700	37952910	2880	2880	2880	2880	1000
454	20250314	121600	35072910	2890	2890	2890	2890	0
455	20250314	121500	35072910	2890	2890	2890	2890	0
456	20250314	121400	35072910	2890	2890	2890	2890	0
457	20250314	121300	35072910	2890	2890	2890	2890	0
458	20250314	121200	35072910	2890	2890	2890	2890	4
459	20250314	121100	35061350	2890	2890	2890	2890	0
460	20250314	121000	35061350	2890	2890	2890	2890	0
461	20250314	120900	35061350	2890	2890	2890	2890	0
462	20250314	120800	35061350	2890	2890	2890	2890	0
463	20250314	120700	35061350	2890	2890	2890	2890	4
464	20250314	120600	35049790	2875	2875	2875	2875	0
465	20250314	120500	35049790	2875	2875	2875	2875	0
466	20250314	120400	35049790	2875	2875	2875	2875	0
467	20250314	120300	35049790	2875	2875	2875	2875	3
468	20250314	120200	35041165	2880	2890	2890	2880	55
469	20250314	120100	34882265	2880	2880	2880	2880	1000
470	20250314	120000	32002265	2895	2895	2895	2895	0
471	20250314	115900	32002265	2895	2895	2895	2895	0
472	20250314	115800	32002265	2895	2895	2895	2895	300
473	20250314	115700	31133765	2895	2895	2895	2895	0
474	20250314	115600	31133765	2895	2895	2895	2895	0
475	20250314	115500	31133765	2895	2870	2895	2870	2
476	20250314	115400	31128000	2895	2895	2895	2895	1
477	20250314	115300	31125105	2895	2895	2895	2895	0
478	20250314	115200	31125105	2895	2895	2895	2895	0
479	20250314	115100	31125105	2895	2880	2895	2880	1354
480	20250314	115000	27209185	2865	2865	2865	2865	20
481	20250314	114900	27151885	2865	2865	2865	2865	0
482	20250314	114800	27151885	2865	2870	2870	2865	85
483	20250314	114700	26908355	2885	2885	2885	2885	198
484	20250314	114600	26337125	2885	2885	2885	2885	5
485	20250314	114500	26322700	2865	2865	2865	2865	0
486	20250314	114400	26322700	2865	2865	2865	2865	0
487	20250314	114300	26322700	2865	2865	2865	2865	0
488	20250314	114200	26322700	2865	2865	2865	2865	0
489	20250314	114100	26322700	2865	2865	2865	2865	0
490	20250314	114000	26322700	2865	2865	2865	2865	0
491	20250314	113900	26322700	2865	2865	2865	2865	0
492	20250314	113800	26322700	2865	2865	2865	2865	0
493	20250314	113700	26322700	2865	2865	2865	2865	16
494	20250314	113600	26276860	2890	2890	2890	2890	0
495	20250314	113500	26276860	2890	2885	2890	2885	2
496	20250314	113400	26271085	2885	2885	2885	2885	0
497	20250314	113300	26271085	2885	2885	2885	2885	0
498	20250314	113200	26271085	2885	2885	2885	2885	0
499	20250314	113100	26271085	2885	2885	2885	2885	0
500	20250314	113000	26271085	2885	2885	2885	2885	0
501	20250314	112900	26271085	2885	2885	2885	2885	1
502	20250314	112800	26268200	2855	2855	2855	2855	0
503	20250314	112700	26268200	2855	2855	2855	2855	0
504	20250314	112600	26268200	2855	2855	2855	2855	0
505	20250314	112500	26268200	2855	2855	2855	2855	0
506	20250314	112400	26268200	2855	2855	2855	2855	0
507	20250314	112300	26268200	2855	2855	2855	2855	0
508	20250314	112200	26268200	2855	2855	2855	2855	0
509	20250314	112100	26268200	2855	2875	2875	2855	21
510	20250314	112000	26207930	2880	2885	2885	2880	2
511	20250314	111900	26202165	2885	2885	2885	2885	100
512	20250314	111800	25913665	2885	2885	2885	2885	0
513	20250314	111700	25913665	2885	2885	2885	2885	199
514	20250314	111600	25339550	2885	2885	2885	2885	1
515	20250314	111500	25336665	2875	2875	2875	2875	0
516	20250314	111400	25336665	2875	2875	2875	2875	0
517	20250314	111300	25336665	2875	2875	2875	2875	0
518	20250314	111200	25336665	2875	2875	2875	2875	25
519	20250314	111100	25264790	2875	2875	2875	2875	0
520	20250314	111000	25264790	2875	2875	2875	2875	761
521	20250314	110900	23076915	2890	2890	2890	2890	0
522	20250314	110800	23076915	2890	2890	2890	2890	0
523	20250314	110700	23076915	2890	2890	2890	2890	0
524	20250314	110600	23076915	2890	2890	2890	2890	0
525	20250314	110500	23076915	2890	2890	2890	2890	0
526	20250314	110400	23076915	2890	2890	2890	2890	0
527	20250314	110300	23076915	2890	2890	2890	2890	0
528	20250314	110200	23076915	2890	2890	2890	2890	1
529	20250314	110100	23074025	2890	2890	2890	2890	0
530	20250314	110000	23074025	2890	2890	2890	2890	0
531	20250314	105900	23074025	2890	2890	2890	2890	0
532	20250314	105800	23074025	2890	2885	2890	2885	185
533	20250314	105700	22540285	2885	2885	2885	2885	0
534	20250314	105600	22540285	2885	2885	2885	2885	0
535	20250314	105500	22540285	2885	2885	2885	2885	1
536	20250314	105400	22537400	2875	2875	2875	2875	0
537	20250314	105300	22537400	2875	2875	2875	2875	0
538	20250314	105200	22537400	2875	2875	2875	2875	896
539	20250314	105100	19961400	2885	2885	2885	2885	0
540	20250314	105000	19961400	2885	2885	2885	2885	0
541	20250314	104900	19961400	2885	2885	2885	2885	0
542	20250314	104800	19961400	2885	2885	2885	2885	0
543	20250314	104700	19961400	2885	2885	2885	2885	0
544	20250314	104600	19961400	2885	2885	2885	2885	0
545	20250314	104500	19961400	2885	2885	2885	2885	0
546	20250314	104400	19961400	2885	2885	2885	2885	0
547	20250314	104300	19961400	2885	2885	2885	2885	0
548	20250314	104200	19961400	2885	2885	2885	2885	0
549	20250314	104100	19961400	2885	2885	2885	2885	0
550	20250314	104000	19961400	2885	2885	2885	2885	0
551	20250314	103900	19961400	2885	2885	2885	2885	913
552	20250314	103800	17327395	2885	2885	2890	2885	2353
553	20250314	103700	10537400	2885	2885	2885	2885	204
554	20250314	103600	9948860	2885	2885	2885	2885	0
555	20250314	103500	9948860	2885	2885	2885	2885	0
556	20250314	103400	9948860	2885	2885	2885	2885	0
557	20250314	103300	9948860	2885	2885	2885	2885	0
558	20250314	103200	9948860	2885	2885	2885	2885	0
559	20250314	103100	9948860	2885	2885	2885	2885	0
560	20250314	103000	9948860	2885	2885	2885	2885	0
561	20250314	102900	9948860	2885	2885	2885	2885	930
562	20250314	102800	7265810	2885	2880	2885	2880	315
563	20250314	102700	6357075	2885	2885	2885	2885	0
564	20250314	102600	6357075	2885	2885	2885	2885	0
565	20250314	102500	6357075	2885	2885	2885	2885	0
566	20250314	102400	6357075	2885	2875	2885	2875	35
567	20250314	102300	6256350	2880	2880	2880	2880	0
568	20250314	102200	6256350	2880	2880	2880	2880	0
569	20250314	102100	6256350	2880	2880	2880	2880	0
570	20250314	102000	6256350	2880	2880	2880	2880	0
571	20250314	101900	6256350	2880	2880	2880	2880	0
572	20250314	101800	6256350	2880	2880	2880	2880	2
573	20250314	101700	6250590	2880	2880	2880	2880	1
574	20250314	101600	6247710	2885	2885	2885	2885	0
575	20250314	101500	6247710	2885	2885	2885	2885	0
576	20250314	101400	6247710	2885	2885	2885	2885	0
577	20250314	101300	6247710	2885	2885	2885	2885	0
578	20250314	101200	6247710	2885	2875	2885	2875	26
579	20250314	101100	6172780	2850	2850	2850	2850	0
580	20250314	101000	6172780	2850	2850	2850	2850	0
581	20250314	100900	6172780	2850	2850	2850	2850	0
582	20250314	100800	6172780	2850	2850	2850	2850	1
583	20250314	100700	6169930	2850	2850	2850	2850	0
584	20250314	100600	6169930	2850	2850	2850	2850	0
585	20250314	100500	6169930	2850	2850	2850	2850	0
586	20250314	100400	6169930	2850	2850	2850	2850	0
587	20250314	100300	6169930	2850	2855	2855	2850	30
588	20250314	100200	6084390	2885	2885	2885	2885	0
589	20250314	100100	6084390	2885	2885	2885	2885	0
590	20250314	100000	6084390	2885	2885	2885	2885	0
591	20250314	095900	6084390	2885	2885	2885	2885	0
592	20250314	095800	6084390	2885	2885	2885	2885	0
593	20250314	095700	6084390	2885	2885	2885	2885	0
594	20250314	095600	6084390	2885	2885	2885	2885	0
595	20250314	095500	6084390	2885	2885	2885	2885	0
596	20250314	095400	6084390	2885	2885	2885	2885	0
597	20250314	095300	6084390	2885	2885	2885	2885	0
598	20250314	095200	6084390	2885	2885	2885	2885	0
599	20250314	095100	6084390	2885	2885	2885	2885	0
600	20250314	095000	6084390	2885	2885	2885	2885	0
601	20250314	094900	6084390	2885	2885	2885	2885	0
602	20250314	094800	6084390	2885	2880	2885	2880	10
603	20250314	094700	6055555	2880	2880	2880	2880	10
604	20250314	094600	6026755	2880	2880	2880	2880	0
605	20250314	094500	6026755	2880	2880	2880	2880	0
606	20250314	094400	6026755	2880	2880	2880	2880	0
607	20250314	094300	6026755	2880	2860	2880	2860	600
608	20250314	094200	4306320	2850	2850	2850	2850	0
609	20250314	094100	4306320	2850	2850	2850	2850	0
610	20250314	094000	4306320	2850	2850	2850	2850	0
611	20250314	093900	4306320	2850	2850	2850	2850	0
612	20250314	093800	4306320	2850	2850	2850	2850	0
613	20250314	093700	4306320	2850	2850	2850	2850	180
614	20250314	093600	3793320	2845	2845	2845	2845	0
615	20250314	093500	3793320	2845	2845	2845	2845	21
616	20250314	093400	3733575	2845	2845	2845	2845	0
617	20250314	093300	3733575	2845	2845	2845	2845	0
618	20250314	093200	3733575	2845	2845	2845	2845	0
619	20250314	093100	3733575	2845	2845	2845	2845	0
620	20250314	093000	3733575	2845	2845	2845	2845	0
621	20250314	092900	3733575	2845	2845	2845	2845	0
622	20250314	092800	3733575	2845	2845	2845	2845	0
623	20250314	092700	3733575	2845	2845	2845	2845	0
624	20250314	092600	3733575	2845	2845	2845	2845	0
625	20250314	092500	3733575	2845	2860	2860	2845	110
626	20250314	092400	3420505	2865	2865	2865	2865	0
627	20250314	092300	3420505	2865	2865	2865	2865	0
628	20250314	092200	3420505	2865	2865	2865	2865	0
629	20250314	092100	3420505	2865	2865	2865	2865	0
630	20250314	092000	3420505	2865	2865	2865	2865	0
631	20250314	091900	3420505	2865	2865	2865	2865	0
632	20250314	091800	3420505	2865	2865	2865	2865	0
633	20250314	091700	3420505	2865	2865	2865	2865	0
634	20250314	091600	3420505	2865	2865	2865	2865	1
635	20250314	091500	3417640	2865	2865	2865	2865	0
636	20250314	091400	3417640	2865	2865	2865	2865	0
637	20250314	091300	3417640	2865	2865	2865	2865	0
638	20250314	091200	3417640	2865	2865	2865	2865	0
639	20250314	091100	3417640	2865	2860	2865	2860	20
640	20250314	091000	3360385	2865	2865	2865	2865	0
641	20250314	090900	3360385	2865	2865	2865	2865	0
642	20250314	090800	3360385	2865	2865	2865	2865	0
643	20250314	090700	3360385	2865	2865	2865	2865	4
644	20250314	090600	3348925	2865	2865	2865	2865	0
645	20250314	090500	3348925	2865	2865	2865	2865	0
646	20250314	090400	3348925	2865	2865	2865	2865	0
647	20250314	090300	3348925	2865	2865	2865	2865	0
648	20250314	090200	3348925	2865	2865	2865	2865	0
649	20250314	090100	3348925	2865	2865	2865	2865	1
650	20250314	090000	3346060	2855	2855	2855	2855	1172