KissMeData/103230/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	201500	38223957	3000	3000	3000	3000	1221
3	20250314	201400	38223957	3000	3000	3000	3000	0
4	20250314	201300	38223957	3000	3000	3000	3000	0
5	20250314	201200	38223957	3000	3000	3000	3000	0
6	20250314	201100	38223957	3000	3000	3000	3000	0
7	20250314	201000	38223957	3000	3000	3000	3000	0
8	20250314	200900	38223957	3000	3000	3000	3000	0
9	20250314	200800	38223957	3000	3000	3000	3000	0
10	20250314	200700	38223957	3000	3000	3000	3000	0
11	20250314	200600	38223957	3000	3000	3000	3000	0
12	20250314	200500	38223957	3000	3000	3000	3000	0
13	20250314	200400	38223957	3000	3000	3000	3000	0
14	20250314	200300	38223957	3000	3000	3000	3000	0
15	20250314	200200	38223957	3000	3000	3000	3000	0
16	20250314	200100	38223957	3000	3000	3000	3000	0
17	20250314	200000	38223957	3000	3000	3000	3000	0
18	20250314	195900	38223957	3000	3000	3000	3000	0
19	20250314	195800	38223957	3000	3000	3000	3000	0
20	20250314	195700	38223957	3000	3000	3000	3000	0
21	20250314	195600	38223957	3000	3000	3000	3000	0
22	20250314	195500	38223957	3000	3000	3000	3000	0
23	20250314	195400	38223957	3000	3000	3000	3000	0
24	20250314	195300	38223957	3000	3000	3000	3000	0
25	20250314	195200	38223957	3000	3000	3000	3000	0
26	20250314	195100	38223957	3000	3000	3000	3000	0
27	20250314	195000	38223957	3000	3000	3000	3000	0
28	20250314	194900	38223957	3000	3000	3000	3000	0
29	20250314	194800	38223957	3000	3000	3000	3000	0
30	20250314	194700	38223957	3000	3000	3000	3000	0
31	20250314	194600	38223957	3000	3000	3000	3000	0
32	20250314	194500	38223957	3000	3000	3000	3000	1221
33	20250314	194400	38223957	3000	3000	3000	3000	0
34	20250314	194300	38223957	3000	3000	3000	3000	0
35	20250314	194200	38223957	3000	3000	3000	3000	0
36	20250314	194100	38223957	3000	3000	3000	3000	0
37	20250314	194000	38223957	3000	3000	3000	3000	0
38	20250314	193900	38223957	3000	3000	3000	3000	0
39	20250314	193800	38223957	3000	3000	3000	3000	0
40	20250314	193700	38223957	3000	3000	3000	3000	0
41	20250314	193600	38223957	3000	3000	3000	3000	0
42	20250314	193500	38223957	3000	3000	3000	3000	0
43	20250314	193400	38223957	3000	3000	3000	3000	0
44	20250314	193300	38223957	3000	3000	3000	3000	0
45	20250314	193200	38223957	3000	3000	3000	3000	0
46	20250314	193100	38223957	3000	3000	3000	3000	0
47	20250314	193000	38223957	3000	3000	3000	3000	0
48	20250314	192900	38223957	3000	3000	3000	3000	0
49	20250314	192800	38223957	3000	3000	3000	3000	0
50	20250314	192700	38223957	3000	3000	3000	3000	0
51	20250314	192600	38223957	3000	3000	3000	3000	0
52	20250314	192500	38223957	3000	3000	3000	3000	0
53	20250314	192400	38223957	3000	3000	3000	3000	0
54	20250314	192300	38223957	3000	3000	3000	3000	0
55	20250314	192200	38223957	3000	3000	3000	3000	0
56	20250314	192100	38223957	3000	3000	3000	3000	0
57	20250314	192000	38223957	3000	3000	3000	3000	0
58	20250314	191900	38223957	3000	3000	3000	3000	0
59	20250314	191800	38223957	3000	3000	3000	3000	0
60	20250314	191700	38223957	3000	3000	3000	3000	0
61	20250314	191600	38223957	3000	3000	3000	3000	0
62	20250314	191500	38223957	3000	3000	3000	3000	1221
63	20250314	191400	38223957	3000	3000	3000	3000	0
64	20250314	191300	38223957	3000	3000	3000	3000	0
65	20250314	191200	38223957	3000	3000	3000	3000	0
66	20250314	191100	38223957	3000	3000	3000	3000	0
67	20250314	191000	38223957	3000	3000	3000	3000	0
68	20250314	190900	38223957	3000	3000	3000	3000	0
69	20250314	190800	38223957	3000	3000	3000	3000	0
70	20250314	190700	38223957	3000	3000	3000	3000	0
71	20250314	190600	38223957	3000	3000	3000	3000	0
72	20250314	190500	38223957	3000	3000	3000	3000	0
73	20250314	190400	38223957	3000	3000	3000	3000	0
74	20250314	190300	38223957	3000	3000	3000	3000	0
75	20250314	190200	38223957	3000	3000	3000	3000	0
76	20250314	190100	38223957	3000	3000	3000	3000	0
77	20250314	190000	38223957	3000	3000	3000	3000	0
78	20250314	185900	38223957	3000	3000	3000	3000	0
79	20250314	185800	38223957	3000	3000	3000	3000	0
80	20250314	185700	38223957	3000	3000	3000	3000	0
81	20250314	185600	38223957	3000	3000	3000	3000	0
82	20250314	185500	38223957	3000	3000	3000	3000	0
83	20250314	185400	38223957	3000	3000	3000	3000	0
84	20250314	185300	38223957	3000	3000	3000	3000	0
85	20250314	185200	38223957	3000	3000	3000	3000	0
86	20250314	185100	38223957	3000	3000	3000	3000	0
87	20250314	185000	38223957	3000	3000	3000	3000	0
88	20250314	184900	38223957	3000	3000	3000	3000	0
89	20250314	184800	38223957	3000	3000	3000	3000	0
90	20250314	184700	38223957	3000	3000	3000	3000	0
91	20250314	184600	38223957	3000	3000	3000	3000	0
92	20250314	184500	38223957	3000	3000	3000	3000	1221
93	20250314	184400	38223957	3000	3000	3000	3000	0
94	20250314	184300	38223957	3000	3000	3000	3000	0
95	20250314	184200	38223957	3000	3000	3000	3000	0
96	20250314	184100	38223957	3000	3000	3000	3000	0
97	20250314	184000	38223957	3000	3000	3000	3000	0
98	20250314	183900	38223957	3000	3000	3000	3000	0
99	20250314	183800	38223957	3000	3000	3000	3000	0
100	20250314	183700	38223957	3000	3000	3000	3000	0
101	20250314	183600	38223957	3000	3000	3000	3000	0
102	20250314	183500	38223957	3000	3000	3000	3000	0
103	20250314	183400	38223957	3000	3000	3000	3000	0
104	20250314	183300	38223957	3000	3000	3000	3000	0
105	20250314	183200	38223957	3000	3000	3000	3000	0
106	20250314	183100	38223957	3000	3000	3000	3000	0
107	20250314	183000	38223957	3000	3000	3000	3000	0
108	20250314	182900	38223957	3000	3000	3000	3000	0
109	20250314	182800	38223957	3000	3000	3000	3000	0
110	20250314	182700	38223957	3000	3000	3000	3000	0
111	20250314	182600	38223957	3000	3000	3000	3000	0
112	20250314	182500	38223957	3000	3000	3000	3000	0
113	20250314	182400	38223957	3000	3000	3000	3000	0
114	20250314	182300	38223957	3000	3000	3000	3000	0
115	20250314	182200	38223957	3000	3000	3000	3000	0
116	20250314	182100	38223957	3000	3000	3000	3000	0
117	20250314	182000	38223957	3000	3000	3000	3000	0
118	20250314	181900	38223957	3000	3000	3000	3000	0
119	20250314	181800	38223957	3000	3000	3000	3000	0
120	20250314	181700	38223957	3000	3000	3000	3000	0
121	20250314	181600	38223957	3000	3000	3000	3000	0
122	20250314	181500	38223957	3000	3000	3000	3000	1221
123	20250314	181400	38223957	3000	3000	3000	3000	0
124	20250314	181300	38223957	3000	3000	3000	3000	0
125	20250314	181200	38223957	3000	3000	3000	3000	0
126	20250314	181100	38223957	3000	3000	3000	3000	0
127	20250314	181000	38223957	3000	3000	3000	3000	0
128	20250314	180900	38223957	3000	3000	3000	3000	0
129	20250314	180800	38223957	3000	3000	3000	3000	0
130	20250314	180700	38223957	3000	3000	3000	3000	0
131	20250314	180600	38223957	3000	3000	3000	3000	0
132	20250314	180500	38223957	3000	3000	3000	3000	0
133	20250314	180400	38223957	3000	3000	3000	3000	0
134	20250314	180300	38223957	3000	3000	3000	3000	0
135	20250314	180200	38223957	3000	3000	3000	3000	0
136	20250314	180100	38223957	3000	3000	3000	3000	0
137	20250314	180000	38223957	3000	3000	3000	3000	0
138	20250314	175900	38223957	3000	3000	3000	3000	0
139	20250314	175800	38223957	3000	3000	3000	3000	0
140	20250314	175700	38223957	3000	3000	3000	3000	0
141	20250314	175600	38223957	3000	3000	3000	3000	0
142	20250314	175500	38223957	3000	3000	3000	3000	0
143	20250314	175400	38223957	3000	3000	3000	3000	0
144	20250314	175300	38223957	3000	3000	3000	3000	0
145	20250314	175200	38223957	3000	3000	3000	3000	0
146	20250314	175100	38223957	3000	3000	3000	3000	0
147	20250314	175000	38223957	3000	3000	3000	3000	0
148	20250314	174900	38223957	3000	3000	3000	3000	0
149	20250314	174800	38223957	3000	3000	3000	3000	0
150	20250314	174700	38223957	3000	3000	3000	3000	0
151	20250314	174600	38223957	3000	3000	3000	3000	0
152	20250314	174500	38223957	3000	3000	3000	3000	1221
153	20250314	174400	38223957	3000	3000	3000	3000	0
154	20250314	174300	38223957	3000	3000	3000	3000	0
155	20250314	174200	38223957	3000	3000	3000	3000	0
156	20250314	174100	38223957	3000	3000	3000	3000	0
157	20250314	174000	38223957	3000	3000	3000	3000	0
158	20250314	173900	38223957	3000	3000	3000	3000	0
159	20250314	173800	38223957	3000	3000	3000	3000	0
160	20250314	173700	38223957	3000	3000	3000	3000	0
161	20250314	173600	38223957	3000	3000	3000	3000	0
162	20250314	173500	38223957	3000	3000	3000	3000	0
163	20250314	173400	38223957	3000	3000	3000	3000	0
164	20250314	173300	38223957	3000	3000	3000	3000	0
165	20250314	173200	38223957	3000	3000	3000	3000	0
166	20250314	173100	38223957	3000	3000	3000	3000	0
167	20250314	173000	38223957	3000	3000	3000	3000	0
168	20250314	172900	38223957	3000	3000	3000	3000	0
169	20250314	172800	38223957	3000	3000	3000	3000	0
170	20250314	172700	38223957	3000	3000	3000	3000	0
171	20250314	172600	38223957	3000	3000	3000	3000	0
172	20250314	172500	38223957	3000	3000	3000	3000	0
173	20250314	172400	38223957	3000	3000	3000	3000	0
174	20250314	172300	38223957	3000	3000	3000	3000	0
175	20250314	172200	38223957	3000	3000	3000	3000	0
176	20250314	172100	38223957	3000	3000	3000	3000	0
177	20250314	172000	38223957	3000	3000	3000	3000	0
178	20250314	171900	38223957	3000	3000	3000	3000	0
179	20250314	171800	38223957	3000	3000	3000	3000	0
180	20250314	171700	38223957	3000	3000	3000	3000	0
181	20250314	171600	38223957	3000	3000	3000	3000	0
182	20250314	171500	38223957	3000	3000	3000	3000	1221
183	20250314	171400	38223957	3000	3000	3000	3000	0
184	20250314	171300	38223957	3000	3000	3000	3000	0
185	20250314	171200	38223957	3000	3000	3000	3000	0
186	20250314	171100	38223957	3000	3000	3000	3000	0
187	20250314	171000	38223957	3000	3000	3000	3000	0
188	20250314	170900	38223957	3000	3000	3000	3000	0
189	20250314	170800	38223957	3000	3000	3000	3000	0
190	20250314	170700	38223957	3000	3000	3000	3000	0
191	20250314	170600	38223957	3000	3000	3000	3000	0
192	20250314	170500	38223957	3000	3000	3000	3000	0
193	20250314	170400	38223957	3000	3000	3000	3000	0
194	20250314	170300	38223957	3000	3000	3000	3000	0
195	20250314	170200	38223957	3000	3000	3000	3000	0
196	20250314	170100	38223957	3000	3000	3000	3000	0
197	20250314	170000	38223957	3000	3000	3000	3000	0
198	20250314	165900	38223957	3000	3000	3000	3000	0
199	20250314	165800	38223957	3000	3000	3000	3000	0
200	20250314	165700	38223957	3000	3000	3000	3000	0
201	20250314	165600	38223957	3000	3000	3000	3000	0
202	20250314	165500	38223957	3000	3000	3000	3000	0
203	20250314	165400	38223957	3000	3000	3000	3000	0
204	20250314	165300	38223957	3000	3000	3000	3000	0
205	20250314	165200	38223957	3000	3000	3000	3000	0
206	20250314	165100	38223957	3000	3000	3000	3000	0
207	20250314	165000	38223957	3000	3000	3000	3000	0
208	20250314	164900	38223957	3000	3000	3000	3000	0
209	20250314	164800	38223957	3000	3000	3000	3000	0
210	20250314	164700	38223957	3000	3000	3000	3000	0
211	20250314	164600	38223957	3000	3000	3000	3000	0
212	20250314	164500	38223957	3000	3000	3000	3000	1221
213	20250314	164400	38223957	3000	3000	3000	3000	0
214	20250314	164300	38223957	3000	3000	3000	3000	0
215	20250314	164200	38223957	3000	3000	3000	3000	0
216	20250314	164100	38223957	3000	3000	3000	3000	0
217	20250314	164000	38223957	3000	3000	3000	3000	0
218	20250314	163900	38223957	3000	3000	3000	3000	0
219	20250314	163800	38223957	3000	3000	3000	3000	0
220	20250314	163700	38223957	3000	3000	3000	3000	0
221	20250314	163600	38223957	3000	3000	3000	3000	0
222	20250314	163500	38223957	3000	3000	3000	3000	0
223	20250314	163400	38223957	3000	3000	3000	3000	0
224	20250314	163300	38223957	3000	3000	3000	3000	0
225	20250314	163200	38223957	3000	3000	3000	3000	0
226	20250314	163100	38223957	3000	3000	3000	3000	0
227	20250314	163000	38223957	3000	3000	3000	3000	0
228	20250314	162900	38223957	3000	3000	3000	3000	0
229	20250314	162800	38223957	3000	3000	3000	3000	0
230	20250314	162700	38223957	3000	3000	3000	3000	0
231	20250314	162600	38223957	3000	3000	3000	3000	0
232	20250314	162500	38223957	3000	3000	3000	3000	0
233	20250314	162400	38223957	3000	3000	3000	3000	0
234	20250314	162300	38223957	3000	3000	3000	3000	0
235	20250314	162200	38223957	3000	3000	3000	3000	0
236	20250314	162100	38223957	3000	3000	3000	3000	0
237	20250314	162000	38223957	3000	3000	3000	3000	0
238	20250314	161900	38223957	3000	3000	3000	3000	0
239	20250314	161800	38223957	3000	3000	3000	3000	0
240	20250314	161700	38223957	3000	3000	3000	3000	0
241	20250314	161600	38223957	3000	3000	3000	3000	0
242	20250314	161500	38223957	3000	3000	3000	3000	1221
243	20250314	161400	38223957	3000	3000	3000	3000	0
244	20250314	161300	38223957	3000	3000	3000	3000	0
245	20250314	161200	38223957	3000	3000	3000	3000	0
246	20250314	161100	38223957	3000	3000	3000	3000	0
247	20250314	161000	38223957	3000	3000	3000	3000	0
248	20250314	160900	38223957	3000	3000	3000	3000	0
249	20250314	160800	38223957	3000	3000	3000	3000	0
250	20250314	160700	38223957	3000	3000	3000	3000	0
251	20250314	160600	38223957	3000	3000	3000	3000	0
252	20250314	160500	38223957	3000	3000	3000	3000	0
253	20250314	160400	38223957	3000	3000	3000	3000	0
254	20250314	160300	38223957	3000	3000	3000	3000	0
255	20250314	160200	38223957	3000	3000	3000	3000	0
256	20250314	160100	38223957	3000	3000	3000	3000	0
257	20250314	160000	38223957	3000	3000	3000	3000	0
258	20250314	155900	38223957	3000	3000	3000	3000	0
259	20250314	155800	38223957	3000	3000	3000	3000	0
260	20250314	155700	38223957	3000	3000	3000	3000	0
261	20250314	155600	38223957	3000	3000	3000	3000	0
262	20250314	155500	38223957	3000	3000	3000	3000	0
263	20250314	155400	38223957	3000	3000	3000	3000	0
264	20250314	155300	38223957	3000	3000	3000	3000	0
265	20250314	155200	38223957	3000	3000	3000	3000	0
266	20250314	155100	38223957	3000	3000	3000	3000	0
267	20250314	155000	38223957	3000	3000	3000	3000	0
268	20250314	154900	38223957	3000	3000	3000	3000	0
269	20250314	154800	38223957	3000	3000	3000	3000	0
270	20250314	154700	38223957	3000	3000	3000	3000	0
271	20250314	154600	38223957	3000	3000	3000	3000	0
272	20250314	154500	38223957	3000	3000	3000	3000	1221
273	20250314	154400	38223957	3000	3000	3000	3000	0
274	20250314	154300	38223957	3000	3000	3000	3000	0
275	20250314	154200	38223957	3000	3000	3000	3000	0
276	20250314	154100	38223957	3000	3000	3000	3000	0
277	20250314	154000	38223957	3000	3000	3000	3000	0
278	20250314	153900	38223957	3000	3000	3000	3000	0
279	20250314	153800	38223957	3000	3000	3000	3000	0
280	20250314	153700	38223957	3000	3000	3000	3000	0
281	20250314	153600	38223957	3000	3000	3000	3000	0
282	20250314	153500	38223957	3000	3000	3000	3000	0
283	20250314	153400	38223957	3000	3000	3000	3000	0
284	20250314	153300	38223957	3000	3000	3000	3000	0
285	20250314	153200	38223957	3000	3000	3000	3000	0
286	20250314	153100	38223957	3000	3000	3000	3000	0
287	20250314	153000	38223957	3000	3000	3000	3000	1221
288	20250314	152900	34560957	3025	3025	3025	3025	0
289	20250314	152800	34560957	3025	3025	3025	3025	0
290	20250314	152700	34560957	3025	3025	3025	3025	0
291	20250314	152600	34560957	3025	3025	3025	3025	0
292	20250314	152500	34560957	3025	3025	3025	3025	0
293	20250314	152400	34560957	3025	3025	3025	3025	0
294	20250314	152300	34560957	3025	3025	3025	3025	0
295	20250314	152200	34560957	3025	3025	3025	3025	0
296	20250314	152100	34560957	3025	3025	3025	3025	0
297	20250314	152000	34560957	3025	3025	3025	3025	0
298	20250314	151900	34560957	3025	3025	3025	3025	0
299	20250314	151800	34560957	3025	3025	3025	3025	0
300	20250314	151700	34560957	3025	3025	3025	3025	0
301	20250314	151600	34560957	3025	3025	3025	3025	0
302	20250314	151500	34560957	3025	3025	3025	3025	1
303	20250314	151400	34557932	3025	3025	3025	3025	0
304	20250314	151300	34557932	3025	3025	3025	3025	0
305	20250314	151200	34557932	3025	3015	3025	3015	2
306	20250314	151100	34551892	2975	2975	2975	2975	5
307	20250314	151000	34537017	3025	3025	3025	3025	0
308	20250314	150900	34537017	3025	3025	3025	3025	0
309	20250314	150800	34537017	3025	3025	3025	3025	0
310	20250314	150700	34537017	3025	3025	3025	3025	0
311	20250314	150600	34537017	3025	3025	3025	3025	0
312	20250314	150500	34537017	3025	3025	3025	3025	0
313	20250314	150400	34537017	3025	3025	3025	3025	0
314	20250314	150300	34537017	3025	3025	3025	3025	0
315	20250314	150200	34537017	3025	3010	3025	3010	45
316	20250314	150100	34401552	2990	2990	2990	2990	0
317	20250314	150000	34401552	2990	2990	2990	2990	0
318	20250314	145900	34401552	2990	2990	2990	2990	1000
319	20250314	145800	31411552	2985	2985	2985	2985	119
320	20250314	145700	31056337	2985	2985	2985	2985	0
321	20250314	145600	31056337	2985	2985	2985	2985	0
322	20250314	145500	31056337	2985	2985	2985	2985	0
323	20250314	145400	31056337	2985	2985	2985	2985	0
324	20250314	145300	31056337	2985	2985	2985	2985	0
325	20250314	145200	31056337	2985	2985	2985	2985	0
326	20250314	145100	31056337	2985	2985	2985	2985	1
327	20250314	145000	31053352	2985	2985	2985	2985	0
328	20250314	144900	31053352	2985	2985	2985	2985	0
329	20250314	144800	31053352	2985	2985	2985	2985	0
330	20250314	144700	31053352	2985	2985	2985	2985	0
331	20250314	144600	31053352	2985	2985	2985	2985	0
332	20250314	144500	31053352	2985	2985	2985	2985	0
333	20250314	144400	31053352	2985	2985	2985	2985	0
334	20250314	144300	31053352	2985	2985	2985	2985	1
335	20250314	144200	31050367	2985	2985	2985	2985	0
336	20250314	144100	31050367	2985	2985	2985	2985	0
337	20250314	144000	31050367	2985	2985	2985	2985	0
338	20250314	143900	31050367	2985	2985	2985	2985	0
339	20250314	143800	31050367	2985	2985	2985	2985	0
340	20250314	143700	31050367	2985	2985	2985	2985	0
341	20250314	143600	31050367	2985	2985	2985	2985	0
342	20250314	143500	31050367	2985	2985	2985	2985	0
343	20250314	143400	31050367	2985	2985	2985	2985	0
344	20250314	143300	31050367	2985	2985	2985	2985	0
345	20250314	143200	31050367	2985	2980	2985	2980	30
346	20250314	143100	30960822	2985	2985	2985	2985	0
347	20250314	143000	30960822	2985	2985	2985	2985	0
348	20250314	142900	30960822	2985	2985	2985	2985	0
349	20250314	142800	30960822	2985	2985	2985	2985	0
350	20250314	142700	30960822	2985	2985	2985	2985	0
351	20250314	142600	30960822	2985	2985	2985	2985	0
352	20250314	142500	30960822	2985	2985	2985	2985	0
353	20250314	142400	30960822	2985	2985	2985	2985	0
354	20250314	142300	30960822	2985	2985	2985	2985	0
355	20250314	142200	30960822	2985	2985	2985	2985	2
356	20250314	142100	30954852	2965	2965	2965	2965	0
357	20250314	142000	30954852	2965	2965	2965	2965	0
358	20250314	141900	30954852	2965	2965	2965	2965	0
359	20250314	141800	30954852	2965	2965	2965	2965	0
360	20250314	141700	30954852	2965	2965	2965	2965	0
361	20250314	141600	30954852	2965	2965	2965	2965	0
362	20250314	141500	30954852	2965	2965	2965	2965	0
363	20250314	141400	30954852	2965	2965	2965	2965	0
364	20250314	141300	30954852	2965	2965	2965	2965	0
365	20250314	141200	30954852	2965	2965	2965	2965	0
366	20250314	141100	30954852	2965	2965	2965	2965	0
367	20250314	141000	30954852	2965	2965	2965	2965	0
368	20250314	140900	30954852	2965	2965	2965	2962	335
369	20250314	140800	29961613	2967	2967	2967	2967	372
370	20250314	140700	28857889	2970	2985	2985	2970	290
371	20250314	140600	27994869	2985	2985	2985	2985	0
372	20250314	140500	27994869	2985	2985	2985	2985	0
373	20250314	140400	27994869	2985	2985	2985	2985	0
374	20250314	140300	27994869	2985	2985	2985	2985	0
375	20250314	140200	27994869	2985	2985	2985	2985	0
376	20250314	140100	27994869	2985	2985	2985	2985	0
377	20250314	140000	27994869	2985	2985	2985	2985	36
378	20250314	135900	27887409	2987	2990	2990	2987	131
379	20250314	135800	27495935	3000	3000	3000	3000	0
380	20250314	135700	27495935	3000	3000	3000	3000	0
381	20250314	135600	27495935	3000	3000	3000	3000	0
382	20250314	135500	27495935	3000	3000	3000	3000	0
383	20250314	135400	27495935	3000	3000	3000	3000	0
384	20250314	135300	27495935	3000	3000	3000	3000	0
385	20250314	135200	27495935	3000	3000	3000	3000	0
386	20250314	135100	27495935	3000	3000	3000	3000	0
387	20250314	135000	27495935	3000	3000	3000	3000	0
388	20250314	134900	27495935	3000	3000	3000	3000	0
389	20250314	134800	27495935	3000	3000	3000	3000	0
390	20250314	134700	27495935	3000	3000	3000	3000	0
391	20250314	134600	27495935	3000	3000	3000	3000	6
392	20250314	134500	27477935	3000	3000	3000	3000	0
393	20250314	134400	27477935	3000	3000	3000	3000	221
394	20250314	134300	26814935	3000	3000	3000	3000	0
395	20250314	134200	26814935	3000	3000	3000	3000	0
396	20250314	134100	26814935	3000	3000	3000	3000	6
397	20250314	134000	26796935	3000	3000	3000	3000	0
398	20250314	133900	26796935	3000	3000	3000	3000	13
399	20250314	133800	26757935	3000	3000	3000	3000	0
400	20250314	133700	26757935	3000	3000	3000	3000	0
401	20250314	133600	26757935	3000	3000	3000	3000	0
402	20250314	133500	26757935	3000	3000	3000	3000	0
403	20250314	133400	26757935	3000	3000	3000	3000	0
404	20250314	133300	26757935	3000	3000	3000	3000	0
405	20250314	133200	26757935	3000	3000	3000	3000	0
406	20250314	133100	26757935	3000	3000	3000	3000	0
407	20250314	133000	26757935	3000	3000	3000	3000	0
408	20250314	132900	26757935	3000	3000	3000	3000	0
409	20250314	132800	26757935	3000	3000	3000	3000	7
410	20250314	132700	26736935	3000	3000	3000	3000	0
411	20250314	132600	26736935	3000	3000	3000	3000	0
412	20250314	132500	26736935	3000	3000	3000	3000	100
413	20250314	132400	26436935	3000	3000	3000	3000	0
414	20250314	132300	26436935	3000	3000	3000	3000	7
415	20250314	132200	26415935	3000	3000	3000	3000	0
416	20250314	132100	26415935	3000	3000	3000	3000	0
417	20250314	132000	26415935	3000	3000	3000	3000	7
418	20250314	131900	26394935	3000	3000	3000	3000	0
419	20250314	131800	26394935	3000	3000	3000	3000	0
420	20250314	131700	26394935	3000	3000	3000	3000	0
421	20250314	131600	26394935	3000	3000	3000	3000	0
422	20250314	131500	26394935	3000	3000	3000	3000	0
423	20250314	131400	26394935	3000	3000	3000	3000	0
424	20250314	131300	26394935	3000	3000	3000	3000	0
425	20250314	131200	26394935	3000	3000	3000	3000	0
426	20250314	131100	26394935	3000	3000	3000	3000	7
427	20250314	131000	26373935	3000	3000	3000	3000	0
428	20250314	130900	26373935	3000	3000	3000	3000	0
429	20250314	130800	26373935	3000	3000	3000	3000	0
430	20250314	130700	26373935	3000	3000	3000	3000	7
431	20250314	130600	26352935	3000	3000	3000	3000	0
432	20250314	130500	26352935	3000	3000	3000	3000	0
433	20250314	130400	26352935	3000	3000	3000	3000	12
434	20250314	130300	26316935	3000	3000	3000	3000	71
435	20250314	130200	26103935	3000	3000	3000	3000	0
436	20250314	130100	26103935	3000	3000	3000	3000	7
437	20250314	130000	26082935	3000	3000	3000	3000	0
438	20250314	125900	26082935	3000	3000	3000	3000	0
439	20250314	125800	26082935	3000	3000	3000	3000	0
440	20250314	125700	26082935	3000	3000	3000	3000	0
441	20250314	125600	26082935	3000	3000	3000	3000	6
442	20250314	125500	26064935	2995	2995	2995	2995	0
443	20250314	125400	26064935	2995	2995	2995	2995	0
444	20250314	125300	26064935	2995	2995	2995	2995	6
445	20250314	125200	26046965	2990	2990	2990	2990	0
446	20250314	125100	26046965	2990	2990	2990	2990	0
447	20250314	125000	26046965	2990	2990	2990	2990	0
448	20250314	124900	26046965	2990	2990	2990	2990	0
449	20250314	124800	26046965	2990	2990	2990	2990	0
450	20250314	124700	26046965	2990	2990	2990	2990	0
451	20250314	124600	26046965	2990	2990	2990	2990	0
452	20250314	124500	26046965	2990	2990	2990	2990	0
453	20250314	124400	26046965	2990	2990	2990	2990	0
454	20250314	124300	26046965	2990	2990	2990	2990	0
455	20250314	124200	26046965	2990	2990	2990	2990	0
456	20250314	124100	26046965	2990	2990	2990	2990	2
457	20250314	124000	26040985	3000	3000	3000	3000	0
458	20250314	123900	26040985	3000	3000	3000	3000	0
459	20250314	123800	26040985	3000	3010	3010	3000	33
460	20250314	123700	25941805	3025	3025	3025	3025	0
461	20250314	123600	25941805	3025	3025	3025	3025	0
462	20250314	123500	25941805	3025	3025	3025	3025	0
463	20250314	123400	25941805	3025	3025	3025	3025	0
464	20250314	123300	25941805	3025	3025	3025	3025	0
465	20250314	123200	25941805	3025	3025	3025	3025	0
466	20250314	123100	25941805	3025	3025	3025	3025	0
467	20250314	123000	25941805	3025	3025	3025	3025	0
468	20250314	122900	25941805	3025	3025	3025	3025	0
469	20250314	122800	25941805	3025	3025	3025	3025	0
470	20250314	122700	25941805	3025	3025	3025	3025	0
471	20250314	122600	25941805	3025	3025	3025	3025	6
472	20250314	122500	25923655	3025	3025	3025	3025	0
473	20250314	122400	25923655	3025	3030	3030	3025	9
474	20250314	122300	25896395	3020	3020	3020	3020	0
475	20250314	122200	25896395	3020	3020	3020	3020	0
476	20250314	122100	25896395	3020	3020	3020	3020	0
477	20250314	122000	25896395	3020	3020	3020	3020	0
478	20250314	121900	25896395	3020	3020	3020	3020	0
479	20250314	121800	25896395	3020	3020	3020	3020	0
480	20250314	121700	25896395	3020	3020	3020	3020	0
481	20250314	121600	25896395	3020	3020	3020	3020	0
482	20250314	121500	25896395	3020	3020	3020	3020	100
483	20250314	121400	25594395	3050	3050	3050	3050	0
484	20250314	121300	25594395	3050	3030	3050	3030	1500
485	20250314	121200	21025170	3020	3020	3020	3020	9
486	20250314	121100	20997990	3030	3030	3030	3030	0
487	20250314	121000	20997990	3030	3030	3030	3030	0
488	20250314	120900	20997990	3030	3025	3030	3025	85
489	20250314	120800	20740465	3030	3030	3030	3030	0
490	20250314	120700	20740465	3030	3030	3030	3030	0
491	20250314	120600	20740465	3030	3030	3030	3030	0
492	20250314	120500	20740465	3030	3030	3030	3030	0
493	20250314	120400	20740465	3030	3030	3030	3030	0
494	20250314	120300	20740465	3030	3030	3030	3030	0
495	20250314	120200	20740465	3030	3030	3030	3030	0
496	20250314	120100	20740465	3030	3030	3030	3030	0
497	20250314	120000	20740465	3030	3030	3030	3030	0
498	20250314	115900	20740465	3030	3030	3030	3030	0
499	20250314	115800	20740465	3030	3030	3030	3030	1
500	20250314	115700	20737435	3030	3030	3030	3030	0
501	20250314	115600	20737435	3030	3030	3030	3030	0
502	20250314	115500	20737435	3030	3030	3030	3030	0
503	20250314	115400	20737435	3030	3030	3030	3030	10
504	20250314	115300	20707135	3035	3035	3035	3035	0
505	20250314	115200	20707135	3035	3035	3035	3035	0
506	20250314	115100	20707135	3035	3035	3035	3035	0
507	20250314	115000	20707135	3035	3035	3035	3035	0
508	20250314	114900	20707135	3035	3035	3035	3035	0
509	20250314	114800	20707135	3035	3035	3035	3035	0
510	20250314	114700	20707135	3035	3035	3035	3035	0
511	20250314	114600	20707135	3035	3035	3035	3035	0
512	20250314	114500	20707135	3035	3035	3035	3035	0
513	20250314	114400	20707135	3035	2985	3035	2985	303
514	20250314	114300	19800780	2985	2985	2985	2985	0
515	20250314	114200	19800780	2985	2985	2985	2985	0
516	20250314	114100	19800780	2985	2980	2985	2980	101
517	20250314	114000	19499750	2965	2965	2965	2965	0
518	20250314	113900	19499750	2965	2965	2965	2965	0
519	20250314	113800	19499750	2965	2965	2965	2965	0
520	20250314	113700	19499750	2965	2965	2965	2965	0
521	20250314	113600	19499750	2965	2965	2965	2965	0
522	20250314	113500	19499750	2965	2965	2965	2965	0
523	20250314	113400	19499750	2965	2965	2965	2965	0
524	20250314	113300	19499750	2965	2965	2965	2965	0
525	20250314	113200	19499750	2965	2965	2965	2965	0
526	20250314	113100	19499750	2965	2965	2965	2965	0
527	20250314	113000	19499750	2965	2965	2965	2965	0
528	20250314	112900	19499750	2965	2965	2965	2965	0
529	20250314	112800	19499750	2965	2965	2965	2965	0
530	20250314	112700	19499750	2965	2975	2975	2965	203
531	20250314	112600	18896925	2965	2965	2965	2965	0
532	20250314	112500	18896925	2965	2965	2965	2965	0
533	20250314	112400	18896925	2965	2965	2965	2965	0
534	20250314	112300	18896925	2965	2965	2965	2965	0
535	20250314	112200	18896925	2965	2965	2965	2965	0
536	20250314	112100	18896925	2965	2965	2965	2965	0
537	20250314	112000	18896925	2965	2965	2965	2965	0
538	20250314	111900	18896925	2965	2965	2965	2965	6
539	20250314	111800	18879135	2980	2980	2980	2980	0
540	20250314	111700	18879135	2980	2980	2980	2980	0
541	20250314	111600	18879135	2980	2980	2980	2980	0
542	20250314	111500	18879135	2980	2980	2980	2980	0
543	20250314	111400	18879135	2980	2980	2980	2980	0
544	20250314	111300	18879135	2980	2980	2980	2980	1
545	20250314	111200	18876155	2980	2980	2980	2980	0
546	20250314	111100	18876155	2980	2980	2980	2980	0
547	20250314	111000	18876155	2980	2980	2980	2980	0
548	20250314	110900	18876155	2980	2980	2980	2980	0
549	20250314	110800	18876155	2980	2980	2980	2980	0
550	20250314	110700	18876155	2980	2980	2980	2980	0
551	20250314	110600	18876155	2980	2980	2980	2980	0
552	20250314	110500	18876155	2980	2980	2980	2980	0
553	20250314	110400	18876155	2980	2980	2980	2980	0
554	20250314	110300	18876155	2980	2980	2980	2980	0
555	20250314	110200	18876155	2980	2980	2980	2980	0
556	20250314	110100	18876155	2980	2980	2980	2980	0
557	20250314	110000	18876155	2980	2980	2980	2980	0
558	20250314	105900	18876155	2980	2980	2980	2980	0
559	20250314	105800	18876155	2980	2980	2980	2980	0
560	20250314	105700	18876155	2980	2980	2980	2980	0
561	20250314	105600	18876155	2980	2980	2980	2980	0
562	20250314	105500	18876155	2980	2980	2980	2980	0
563	20250314	105400	18876155	2980	2980	2980	2980	0
564	20250314	105300	18876155	2980	2980	2980	2980	0
565	20250314	105200	18876155	2980	2980	2980	2980	0
566	20250314	105100	18876155	2980	2980	2980	2980	0
567	20250314	105000	18876155	2980	2980	2980	2980	0
568	20250314	104900	18876155	2980	2980	2980	2980	0
569	20250314	104800	18876155	2980	2980	2980	2980	0
570	20250314	104700	18876155	2980	2980	2980	2980	0
571	20250314	104600	18876155	2980	2980	2980	2980	0
572	20250314	104500	18876155	2980	2980	2980	2980	0
573	20250314	104400	18876155	2980	2980	2980	2980	0
574	20250314	104300	18876155	2980	2980	2980	2980	1
575	20250314	104200	18873175	2980	2980	2980	2980	0
576	20250314	104100	18873175	2980	2980	2980	2980	24
577	20250314	104000	18801655	2980	2980	2980	2980	0
578	20250314	103900	18801655	2980	2980	2980	2980	0
579	20250314	103800	18801655	2980	2980	2980	2980	0
580	20250314	103700	18801655	2980	2980	2980	2980	1
581	20250314	103600	18798675	2980	2980	2980	2980	0
582	20250314	103500	18798675	2980	2980	2980	2980	0
583	20250314	103400	18798675	2980	2980	2980	2980	0
584	20250314	103300	18798675	2980	2980	2980	2980	0
585	20250314	103200	18798675	2980	2980	2980	2980	0
586	20250314	103100	18798675	2980	2980	2980	2980	0
587	20250314	103000	18798675	2980	2980	2980	2980	200
588	20250314	102900	18202675	2985	2985	2985	2985	1
589	20250314	102800	18199690	2975	2975	2975	2975	0
590	20250314	102700	18199690	2975	2975	2975	2975	0
591	20250314	102600	18199690	2975	2980	2980	2975	223
592	20250314	102500	17535765	2980	2980	2980	2980	0
593	20250314	102400	17535765	2980	2980	2980	2980	0
594	20250314	102300	17535765	2980	2980	2980	2980	0
595	20250314	102200	17535765	2980	2980	2980	2980	20
596	20250314	102100	17476165	2980	2980	2980	2980	0
597	20250314	102000	17476165	2980	2980	2980	2980	0
598	20250314	101900	17476165	2980	2980	2980	2980	22
599	20250314	101800	17410605	2975	2975	2975	2975	0
600	20250314	101700	17410605	2975	2970	2975	2970	1378
601	20250314	101600	13313925	2950	2950	2950	2950	0
602	20250314	101500	13313925	2950	2950	2950	2950	4
603	20250314	101400	13302125	2950	2965	2965	2950	352
604	20250314	101300	12263185	2985	2985	2985	2985	14
605	20250314	101200	12221395	2965	2965	2965	2965	13
606	20250314	101100	12182850	2985	2985	2985	2985	1
607	20250314	101000	12179865	2965	2965	2965	2965	14
608	20250314	100900	12138355	2990	2990	2990	2990	0
609	20250314	100800	12138355	2990	2990	2990	2990	0
610	20250314	100700	12138355	2990	2990	2990	2990	0
611	20250314	100600	12138355	2990	3000	3000	2990	468
612	20250314	100500	10735635	3035	3035	3035	3035	0
613	20250314	100400	10735635	3035	3035	3035	3035	0
614	20250314	100300	10735635	3035	3035	3035	3035	0
615	20250314	100200	10735635	3035	3035	3035	3035	0
616	20250314	100100	10735635	3035	3035	3035	3035	1
617	20250314	100000	10732600	3040	3035	3040	3035	179
618	20250314	095900	10188960	3040	3040	3040	3040	0
619	20250314	095800	10188960	3040	3040	3040	3040	0
620	20250314	095700	10188960	3040	3025	3040	3025	100
621	20250314	095600	9885620	3025	3025	3025	3025	0
622	20250314	095500	9885620	3025	3010	3025	3010	100
623	20250314	095400	9583150	3025	3025	3025	3025	4
624	20250314	095300	9571050	3020	3020	3020	3020	2
625	20250314	095200	9565010	2995	2995	2995	2995	0
626	20250314	095100	9565010	2995	2995	2995	2995	19
627	20250314	095000	9508105	3025	3025	3025	3025	3
628	20250314	094900	9499030	3025	2980	3050	2975	343
629	20250314	094800	8469710	3005	3000	3005	3000	230
630	20250314	094700	7778860	3005	3005	3005	3005	1
631	20250314	094600	7775855	3000	3000	3000	3000	0
632	20250314	094500	7775855	3000	2955	3000	2955	987
633	20250314	094400	4820175	2955	2955	2955	2955	5
634	20250314	094300	4805400	2955	2950	2955	2950	87
635	20250314	094200	4548710	2950	2945	2950	2945	219
636	20250314	094100	3903340	2945	2945	2945	2945	0
637	20250314	094000	3903340	2945	2945	2945	2945	0
638	20250314	093900	3903340	2945	2930	2945	2930	200
639	20250314	093800	3315105	2935	2935	2935	2935	1
640	20250314	093700	3312170	2920	2920	2920	2920	5
641	20250314	093600	3297570	2920	2930	2930	2920	10
642	20250314	093500	3268310	2935	2935	2935	2935	0
643	20250314	093400	3268310	2935	2930	2935	2930	269
644	20250314	093300	2480130	2930	2930	2930	2930	0
645	20250314	093200	2480130	2930	2930	2930	2930	0
646	20250314	093100	2480130	2930	2930	2930	2930	0
647	20250314	093000	2480130	2930	2930	2930	2930	1
648	20250314	092900	2477200	2930	2930	2930	2930	0
649	20250314	092800	2477200	2930	2930	2930	2930	0
650	20250314	092700	2477200	2930	2910	2930	2910	399
651	20250314	092600	1312010	2910	2905	2910	2905	15
652	20250314	092500	1268425	2900	2900	2900	2900	0
653	20250314	092400	1268425	2900	2900	2900	2900	0
654	20250314	092300	1268425	2900	2900	2900	2900	0
655	20250314	092200	1268425	2900	2900	2900	2900	0
656	20250314	092100	1268425	2900	2900	2900	2900	0
657	20250314	092000	1268425	2900	2900	2900	2900	0
658	20250314	091900	1268425	2900	2900	2900	2900	143
659	20250314	091800	853725	2900	2900	2900	2900	0
660	20250314	091700	853725	2900	2900	2900	2900	2
661	20250314	091600	847925	2895	2895	2895	2895	0
662	20250314	091500	847925	2895	2895	2895	2895	0
663	20250314	091400	847925	2895	2895	2895	2895	0
664	20250314	091300	847925	2895	2895	2895	2895	3
665	20250314	091200	839240	2890	2890	2890	2890	0
666	20250314	091100	839240	2890	2890	2890	2890	0
667	20250314	091000	839240	2890	2890	2890	2890	0
668	20250314	090900	839240	2890	2890	2890	2890	0
669	20250314	090800	839240	2890	2890	2890	2890	0
670	20250314	090700	839240	2890	2885	2890	2885	5
671	20250314	090600	824800	2865	2865	2865	2865	199
672	20250314	090500	254665	2885	2885	2885	2885	1
673	20250314	090400	251780	2880	2880	2880	2880	0
674	20250314	090300	251780	2880	2875	2880	2875	4
675	20250314	090200	240270	2870	2870	2870	2870	2
676	20250314	090100	234530	2865	2865	2865	2865	0
677	20250314	090000	234530	2865	2860	2865	2860	82