KissMeData/123570/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	202300	28979340	2430	2430	2430	2430	206
3	20250314	202200	28979340	2430	2430	2430	2430	0
4	20250314	202100	28979340	2430	2430	2430	2430	0
5	20250314	202000	28979340	2430	2430	2430	2430	0
6	20250314	201900	28979340	2430	2430	2430	2430	0
7	20250314	201800	28979340	2430	2430	2430	2430	0
8	20250314	201700	28979340	2430	2430	2430	2430	0
9	20250314	201600	28979340	2430	2430	2430	2430	0
10	20250314	201500	28979340	2430	2430	2430	2430	0
11	20250314	201400	28979340	2430	2430	2430	2430	0
12	20250314	201300	28979340	2430	2430	2430	2430	0
13	20250314	201200	28979340	2430	2430	2430	2430	0
14	20250314	201100	28979340	2430	2430	2430	2430	0
15	20250314	201000	28979340	2430	2430	2430	2430	0
16	20250314	200900	28979340	2430	2430	2430	2430	0
17	20250314	200800	28979340	2430	2430	2430	2430	0
18	20250314	200700	28979340	2430	2430	2430	2430	0
19	20250314	200600	28979340	2430	2430	2430	2430	0
20	20250314	200500	28979340	2430	2430	2430	2430	0
21	20250314	200400	28979340	2430	2430	2430	2430	0
22	20250314	200300	28979340	2430	2430	2430	2430	0
23	20250314	200200	28979340	2430	2430	2430	2430	0
24	20250314	200100	28979340	2430	2430	2430	2430	0
25	20250314	200000	28979340	2430	2430	2430	2430	0
26	20250314	195900	28979340	2430	2430	2430	2430	0
27	20250314	195800	28979340	2430	2430	2430	2430	0
28	20250314	195700	28979340	2430	2430	2430	2430	0
29	20250314	195600	28979340	2430	2430	2430	2430	0
30	20250314	195500	28979340	2430	2430	2430	2430	0
31	20250314	195400	28979340	2430	2430	2430	2430	0
32	20250314	195300	28979340	2430	2430	2430	2430	206
33	20250314	195200	28979340	2430	2430	2430	2430	0
34	20250314	195100	28979340	2430	2430	2430	2430	0
35	20250314	195000	28979340	2430	2430	2430	2430	0
36	20250314	194900	28979340	2430	2430	2430	2430	0
37	20250314	194800	28979340	2430	2430	2430	2430	0
38	20250314	194700	28979340	2430	2430	2430	2430	0
39	20250314	194600	28979340	2430	2430	2430	2430	0
40	20250314	194500	28979340	2430	2430	2430	2430	0
41	20250314	194400	28979340	2430	2430	2430	2430	0
42	20250314	194300	28979340	2430	2430	2430	2430	0
43	20250314	194200	28979340	2430	2430	2430	2430	0
44	20250314	194100	28979340	2430	2430	2430	2430	0
45	20250314	194000	28979340	2430	2430	2430	2430	0
46	20250314	193900	28979340	2430	2430	2430	2430	0
47	20250314	193800	28979340	2430	2430	2430	2430	0
48	20250314	193700	28979340	2430	2430	2430	2430	0
49	20250314	193600	28979340	2430	2430	2430	2430	0
50	20250314	193500	28979340	2430	2430	2430	2430	0
51	20250314	193400	28979340	2430	2430	2430	2430	0
52	20250314	193300	28979340	2430	2430	2430	2430	0
53	20250314	193200	28979340	2430	2430	2430	2430	0
54	20250314	193100	28979340	2430	2430	2430	2430	0
55	20250314	193000	28979340	2430	2430	2430	2430	0
56	20250314	192900	28979340	2430	2430	2430	2430	0
57	20250314	192800	28979340	2430	2430	2430	2430	0
58	20250314	192700	28979340	2430	2430	2430	2430	0
59	20250314	192600	28979340	2430	2430	2430	2430	0
60	20250314	192500	28979340	2430	2430	2430	2430	0
61	20250314	192400	28979340	2430	2430	2430	2430	0
62	20250314	192300	28979340	2430	2430	2430	2430	206
63	20250314	192200	28979340	2430	2430	2430	2430	0
64	20250314	192100	28979340	2430	2430	2430	2430	0
65	20250314	192000	28979340	2430	2430	2430	2430	0
66	20250314	191900	28979340	2430	2430	2430	2430	0
67	20250314	191800	28979340	2430	2430	2430	2430	0
68	20250314	191700	28979340	2430	2430	2430	2430	0
69	20250314	191600	28979340	2430	2430	2430	2430	0
70	20250314	191500	28979340	2430	2430	2430	2430	0
71	20250314	191400	28979340	2430	2430	2430	2430	0
72	20250314	191300	28979340	2430	2430	2430	2430	0
73	20250314	191200	28979340	2430	2430	2430	2430	0
74	20250314	191100	28979340	2430	2430	2430	2430	0
75	20250314	191000	28979340	2430	2430	2430	2430	0
76	20250314	190900	28979340	2430	2430	2430	2430	0
77	20250314	190800	28979340	2430	2430	2430	2430	0
78	20250314	190700	28979340	2430	2430	2430	2430	0
79	20250314	190600	28979340	2430	2430	2430	2430	0
80	20250314	190500	28979340	2430	2430	2430	2430	0
81	20250314	190400	28979340	2430	2430	2430	2430	0
82	20250314	190300	28979340	2430	2430	2430	2430	0
83	20250314	190200	28979340	2430	2430	2430	2430	0
84	20250314	190100	28979340	2430	2430	2430	2430	0
85	20250314	190000	28979340	2430	2430	2430	2430	0
86	20250314	185900	28979340	2430	2430	2430	2430	0
87	20250314	185800	28979340	2430	2430	2430	2430	0
88	20250314	185700	28979340	2430	2430	2430	2430	0
89	20250314	185600	28979340	2430	2430	2430	2430	0
90	20250314	185500	28979340	2430	2430	2430	2430	0
91	20250314	185400	28979340	2430	2430	2430	2430	0
92	20250314	185300	28979340	2430	2430	2430	2430	206
93	20250314	185200	28979340	2430	2430	2430	2430	0
94	20250314	185100	28979340	2430	2430	2430	2430	0
95	20250314	185000	28979340	2430	2430	2430	2430	0
96	20250314	184900	28979340	2430	2430	2430	2430	0
97	20250314	184800	28979340	2430	2430	2430	2430	0
98	20250314	184700	28979340	2430	2430	2430	2430	0
99	20250314	184600	28979340	2430	2430	2430	2430	0
100	20250314	184500	28979340	2430	2430	2430	2430	0
101	20250314	184400	28979340	2430	2430	2430	2430	0
102	20250314	184300	28979340	2430	2430	2430	2430	0
103	20250314	184200	28979340	2430	2430	2430	2430	0
104	20250314	184100	28979340	2430	2430	2430	2430	0
105	20250314	184000	28979340	2430	2430	2430	2430	0
106	20250314	183900	28979340	2430	2430	2430	2430	0
107	20250314	183800	28979340	2430	2430	2430	2430	0
108	20250314	183700	28979340	2430	2430	2430	2430	0
109	20250314	183600	28979340	2430	2430	2430	2430	0
110	20250314	183500	28979340	2430	2430	2430	2430	0
111	20250314	183400	28979340	2430	2430	2430	2430	0
112	20250314	183300	28979340	2430	2430	2430	2430	0
113	20250314	183200	28979340	2430	2430	2430	2430	0
114	20250314	183100	28979340	2430	2430	2430	2430	0
115	20250314	183000	28979340	2430	2430	2430	2430	0
116	20250314	182900	28979340	2430	2430	2430	2430	0
117	20250314	182800	28979340	2430	2430	2430	2430	0
118	20250314	182700	28979340	2430	2430	2430	2430	0
119	20250314	182600	28979340	2430	2430	2430	2430	0
120	20250314	182500	28979340	2430	2430	2430	2430	0
121	20250314	182400	28979340	2430	2430	2430	2430	0
122	20250314	182300	28979340	2430	2430	2430	2430	206
123	20250314	182200	28979340	2430	2430	2430	2430	0
124	20250314	182100	28979340	2430	2430	2430	2430	0
125	20250314	182000	28979340	2430	2430	2430	2430	0
126	20250314	181900	28979340	2430	2430	2430	2430	0
127	20250314	181800	28979340	2430	2430	2430	2430	0
128	20250314	181700	28979340	2430	2430	2430	2430	0
129	20250314	181600	28979340	2430	2430	2430	2430	0
130	20250314	181500	28979340	2430	2430	2430	2430	0
131	20250314	181400	28979340	2430	2430	2430	2430	0
132	20250314	181300	28979340	2430	2430	2430	2430	0
133	20250314	181200	28979340	2430	2430	2430	2430	0
134	20250314	181100	28979340	2430	2430	2430	2430	0
135	20250314	181000	28979340	2430	2430	2430	2430	0
136	20250314	180900	28979340	2430	2430	2430	2430	0
137	20250314	180800	28979340	2430	2430	2430	2430	0
138	20250314	180700	28979340	2430	2430	2430	2430	0
139	20250314	180600	28979340	2430	2430	2430	2430	0
140	20250314	180500	28979340	2430	2430	2430	2430	0
141	20250314	180400	28979340	2430	2430	2430	2430	0
142	20250314	180300	28979340	2430	2430	2430	2430	0
143	20250314	180200	28979340	2430	2430	2430	2430	0
144	20250314	180100	28979340	2430	2430	2430	2430	0
145	20250314	180000	28979340	2430	2430	2430	2430	0
146	20250314	175900	28979340	2430	2430	2430	2430	0
147	20250314	175800	28979340	2430	2430	2430	2430	0
148	20250314	175700	28979340	2430	2430	2430	2430	0
149	20250314	175600	28979340	2430	2430	2430	2430	0
150	20250314	175500	28979340	2430	2430	2430	2430	0
151	20250314	175400	28979340	2430	2430	2430	2430	0
152	20250314	175300	28979340	2430	2430	2430	2430	206
153	20250314	175200	28979340	2430	2430	2430	2430	0
154	20250314	175100	28979340	2430	2430	2430	2430	0
155	20250314	175000	28979340	2430	2430	2430	2430	0
156	20250314	174900	28979340	2430	2430	2430	2430	0
157	20250314	174800	28979340	2430	2430	2430	2430	0
158	20250314	174700	28979340	2430	2430	2430	2430	0
159	20250314	174600	28979340	2430	2430	2430	2430	0
160	20250314	174500	28979340	2430	2430	2430	2430	0
161	20250314	174400	28979340	2430	2430	2430	2430	0
162	20250314	174300	28979340	2430	2430	2430	2430	0
163	20250314	174200	28979340	2430	2430	2430	2430	0
164	20250314	174100	28979340	2430	2430	2430	2430	0
165	20250314	174000	28979340	2430	2430	2430	2430	0
166	20250314	173900	28979340	2430	2430	2430	2430	0
167	20250314	173800	28979340	2430	2430	2430	2430	0
168	20250314	173700	28979340	2430	2430	2430	2430	0
169	20250314	173600	28979340	2430	2430	2430	2430	0
170	20250314	173500	28979340	2430	2430	2430	2430	0
171	20250314	173400	28979340	2430	2430	2430	2430	0
172	20250314	173300	28979340	2430	2430	2430	2430	0
173	20250314	173200	28979340	2430	2430	2430	2430	0
174	20250314	173100	28979340	2430	2430	2430	2430	0
175	20250314	173000	28979340	2430	2430	2430	2430	0
176	20250314	172900	28979340	2430	2430	2430	2430	0
177	20250314	172800	28979340	2430	2430	2430	2430	0
178	20250314	172700	28979340	2430	2430	2430	2430	0
179	20250314	172600	28979340	2430	2430	2430	2430	0
180	20250314	172500	28979340	2430	2430	2430	2430	0
181	20250314	172400	28979340	2430	2430	2430	2430	0
182	20250314	172300	28979340	2430	2430	2430	2430	206
183	20250314	172200	28979340	2430	2430	2430	2430	0
184	20250314	172100	28979340	2430	2430	2430	2430	0
185	20250314	172000	28979340	2430	2430	2430	2430	0
186	20250314	171900	28979340	2430	2430	2430	2430	0
187	20250314	171800	28979340	2430	2430	2430	2430	0
188	20250314	171700	28979340	2430	2430	2430	2430	0
189	20250314	171600	28979340	2430	2430	2430	2430	0
190	20250314	171500	28979340	2430	2430	2430	2430	0
191	20250314	171400	28979340	2430	2430	2430	2430	0
192	20250314	171300	28979340	2430	2430	2430	2430	0
193	20250314	171200	28979340	2430	2430	2430	2430	0
194	20250314	171100	28979340	2430	2430	2430	2430	0
195	20250314	171000	28979340	2430	2430	2430	2430	0
196	20250314	170900	28979340	2430	2430	2430	2430	0
197	20250314	170800	28979340	2430	2430	2430	2430	0
198	20250314	170700	28979340	2430	2430	2430	2430	0
199	20250314	170600	28979340	2430	2430	2430	2430	0
200	20250314	170500	28979340	2430	2430	2430	2430	0
201	20250314	170400	28979340	2430	2430	2430	2430	0
202	20250314	170300	28979340	2430	2430	2430	2430	0
203	20250314	170200	28979340	2430	2430	2430	2430	0
204	20250314	170100	28979340	2430	2430	2430	2430	0
205	20250314	170000	28979340	2430	2430	2430	2430	0
206	20250314	165900	28979340	2430	2430	2430	2430	0
207	20250314	165800	28979340	2430	2430	2430	2430	0
208	20250314	165700	28979340	2430	2430	2430	2430	0
209	20250314	165600	28979340	2430	2430	2430	2430	0
210	20250314	165500	28979340	2430	2430	2430	2430	0
211	20250314	165400	28979340	2430	2430	2430	2430	0
212	20250314	165300	28979340	2430	2430	2430	2430	206
213	20250314	165200	28979340	2430	2430	2430	2430	0
214	20250314	165100	28979340	2430	2430	2430	2430	0
215	20250314	165000	28979340	2430	2430	2430	2430	0
216	20250314	164900	28979340	2430	2430	2430	2430	0
217	20250314	164800	28979340	2430	2430	2430	2430	0
218	20250314	164700	28979340	2430	2430	2430	2430	0
219	20250314	164600	28979340	2430	2430	2430	2430	0
220	20250314	164500	28979340	2430	2430	2430	2430	0
221	20250314	164400	28979340	2430	2430	2430	2430	0
222	20250314	164300	28979340	2430	2430	2430	2430	0
223	20250314	164200	28979340	2430	2430	2430	2430	0
224	20250314	164100	28979340	2430	2430	2430	2430	0
225	20250314	164000	28979340	2430	2430	2430	2430	0
226	20250314	163900	28979340	2430	2430	2430	2430	0
227	20250314	163800	28979340	2430	2430	2430	2430	0
228	20250314	163700	28979340	2430	2430	2430	2430	0
229	20250314	163600	28979340	2430	2430	2430	2430	0
230	20250314	163500	28979340	2430	2430	2430	2430	0
231	20250314	163400	28979340	2430	2430	2430	2430	0
232	20250314	163300	28979340	2430	2430	2430	2430	0
233	20250314	163200	28979340	2430	2430	2430	2430	0
234	20250314	163100	28979340	2430	2430	2430	2430	0
235	20250314	163000	28979340	2430	2430	2430	2430	0
236	20250314	162900	28979340	2430	2430	2430	2430	0
237	20250314	162800	28979340	2430	2430	2430	2430	0
238	20250314	162700	28979340	2430	2430	2430	2430	0
239	20250314	162600	28979340	2430	2430	2430	2430	0
240	20250314	162500	28979340	2430	2430	2430	2430	0
241	20250314	162400	28979340	2430	2430	2430	2430	0
242	20250314	162300	28979340	2430	2430	2430	2430	206
243	20250314	162200	28979340	2430	2430	2430	2430	0
244	20250314	162100	28979340	2430	2430	2430	2430	0
245	20250314	162000	28979340	2430	2430	2430	2430	0
246	20250314	161900	28979340	2430	2430	2430	2430	0
247	20250314	161800	28979340	2430	2430	2430	2430	0
248	20250314	161700	28979340	2430	2430	2430	2430	0
249	20250314	161600	28979340	2430	2430	2430	2430	0
250	20250314	161500	28979340	2430	2430	2430	2430	0
251	20250314	161400	28979340	2430	2430	2430	2430	0
252	20250314	161300	28979340	2430	2430	2430	2430	0
253	20250314	161200	28979340	2430	2430	2430	2430	0
254	20250314	161100	28979340	2430	2430	2430	2430	0
255	20250314	161000	28979340	2430	2430	2430	2430	0
256	20250314	160900	28979340	2430	2430	2430	2430	0
257	20250314	160800	28979340	2430	2430	2430	2430	0
258	20250314	160700	28979340	2430	2430	2430	2430	0
259	20250314	160600	28979340	2430	2430	2430	2430	0
260	20250314	160500	28979340	2430	2430	2430	2430	0
261	20250314	160400	28979340	2430	2430	2430	2430	0
262	20250314	160300	28979340	2430	2430	2430	2430	0
263	20250314	160200	28979340	2430	2430	2430	2430	0
264	20250314	160100	28979340	2430	2430	2430	2430	0
265	20250314	160000	28979340	2430	2430	2430	2430	0
266	20250314	155900	28979340	2430	2430	2430	2430	0
267	20250314	155800	28979340	2430	2430	2430	2430	0
268	20250314	155700	28979340	2430	2430	2430	2430	0
269	20250314	155600	28979340	2430	2430	2430	2430	0
270	20250314	155500	28979340	2430	2430	2430	2430	0
271	20250314	155400	28979340	2430	2430	2430	2430	0
272	20250314	155300	28979340	2430	2430	2430	2430	206
273	20250314	155200	28979340	2430	2430	2430	2430	0
274	20250314	155100	28979340	2430	2430	2430	2430	0
275	20250314	155000	28979340	2430	2430	2430	2430	0
276	20250314	154900	28979340	2430	2430	2430	2430	0
277	20250314	154800	28979340	2430	2430	2430	2430	0
278	20250314	154700	28979340	2430	2430	2430	2430	0
279	20250314	154600	28979340	2430	2430	2430	2430	0
280	20250314	154500	28979340	2430	2430	2430	2430	0
281	20250314	154400	28979340	2430	2430	2430	2430	0
282	20250314	154300	28979340	2430	2430	2430	2430	0
283	20250314	154200	28979340	2430	2430	2430	2430	0
284	20250314	154100	28979340	2430	2430	2430	2430	0
285	20250314	154000	28979340	2430	2430	2430	2430	0
286	20250314	153900	28979340	2430	2430	2430	2430	0
287	20250314	153800	28979340	2430	2430	2430	2430	0
288	20250314	153700	28979340	2430	2430	2430	2430	0
289	20250314	153600	28979340	2430	2430	2430	2430	0
290	20250314	153500	28979340	2430	2430	2430	2430	0
291	20250314	153400	28979340	2430	2430	2430	2430	0
292	20250314	153300	28979340	2430	2430	2430	2430	0
293	20250314	153200	28979340	2430	2430	2430	2430	0
294	20250314	153100	28979340	2430	2430	2430	2430	0
295	20250314	153000	28979340	2430	2430	2430	2430	206
296	20250314	152900	28478760	2430	2430	2430	2430	0
297	20250314	152800	28478760	2430	2430	2430	2430	0
298	20250314	152700	28478760	2430	2430	2430	2430	0
299	20250314	152600	28478760	2430	2430	2430	2430	0
300	20250314	152500	28478760	2430	2430	2430	2430	0
301	20250314	152400	28478760	2430	2430	2430	2430	0
302	20250314	152300	28478760	2430	2430	2430	2430	0
303	20250314	152200	28478760	2430	2430	2430	2430	0
304	20250314	152100	28478760	2430	2430	2430	2430	0
305	20250314	152000	28478760	2430	2430	2430	2430	0
306	20250314	151900	28478760	2430	2430	2430	2430	0
307	20250314	151800	28478760	2430	2430	2430	2430	0
308	20250314	151700	28478760	2430	2430	2430	2430	0
309	20250314	151600	28478760	2430	2430	2430	2430	0
310	20250314	151500	28478760	2430	2430	2430	2430	0
311	20250314	151400	28478760	2430	2430	2430	2430	1
312	20250314	151300	28476330	2415	2415	2415	2415	607
313	20250314	151200	27010425	2415	2420	2420	2415	14
314	20250314	151100	26976595	2430	2430	2430	2430	0
315	20250314	151000	26976595	2430	2430	2430	2430	0
316	20250314	150900	26976595	2430	2430	2430	2420	78
317	20250314	150800	26787815	2430	2430	2430	2430	0
318	20250314	150700	26787815	2430	2430	2430	2430	0
319	20250314	150600	26787815	2430	2430	2430	2430	0
320	20250314	150500	26787815	2430	2430	2430	2430	0
321	20250314	150400	26787815	2430	2430	2430	2430	0
322	20250314	150300	26787815	2430	2430	2430	2430	0
323	20250314	150200	26787815	2430	2430	2430	2430	0
324	20250314	150100	26787815	2430	2430	2430	2430	0
325	20250314	150000	26787815	2430	2430	2430	2430	100
326	20250314	145900	26544815	2430	2430	2430	2430	0
327	20250314	145800	26544815	2430	2430	2430	2430	1
328	20250314	145700	26542385	2430	2430	2430	2430	100
329	20250314	145600	26299385	2430	2430	2430	2430	0
330	20250314	145500	26299385	2430	2430	2430	2430	0
331	20250314	145400	26299385	2430	2430	2430	2430	0
332	20250314	145300	26299385	2430	2430	2430	2430	0
333	20250314	145200	26299385	2430	2430	2430	2430	0
334	20250314	145100	26299385	2430	2430	2430	2430	1
335	20250314	145000	26296955	2425	2425	2425	2425	0
336	20250314	144900	26296955	2425	2425	2425	2425	1
337	20250314	144800	26294530	2430	2430	2430	2430	0
338	20250314	144700	26294530	2430	2430	2430	2430	0
339	20250314	144600	26294530	2430	2430	2430	2430	0
340	20250314	144500	26294530	2430	2430	2430	2430	0
341	20250314	144400	26294530	2430	2425	2430	2425	500
342	20250314	144300	25080530	2430	2430	2430	2430	0
343	20250314	144200	25080530	2430	2430	2430	2430	0
344	20250314	144100	25080530	2430	2430	2430	2430	0
345	20250314	144000	25080530	2430	2430	2430	2430	0
346	20250314	143900	25080530	2430	2430	2430	2430	0
347	20250314	143800	25080530	2430	2430	2430	2430	0
348	20250314	143700	25080530	2430	2430	2430	2430	10
349	20250314	143600	25056230	2430	2430	2430	2430	0
350	20250314	143500	25056230	2430	2430	2430	2430	0
351	20250314	143400	25056230	2430	2430	2430	2430	0
352	20250314	143300	25056230	2430	2430	2430	2430	8
353	20250314	143200	25036790	2430	2425	2430	2425	100
354	20250314	143100	24794065	2425	2425	2425	2425	200
355	20250314	143000	24309065	2425	2425	2425	2425	0
356	20250314	142900	24309065	2425	2425	2425	2425	0
357	20250314	142800	24309065	2425	2425	2425	2425	10
358	20250314	142700	24284815	2420	2420	2420	2420	46
359	20250314	142600	24173495	2420	2420	2420	2420	5
360	20250314	142500	24161395	2420	2420	2420	2420	0
361	20250314	142400	24161395	2420	2420	2420	2420	0
362	20250314	142300	24161395	2420	2420	2420	2420	0
363	20250314	142200	24161395	2420	2420	2420	2420	17
364	20250314	142100	24120255	2420	2420	2420	2420	0
365	20250314	142000	24120255	2420	2420	2420	2420	0
366	20250314	141900	24120255	2420	2420	2420	2420	0
367	20250314	141800	24120255	2420	2420	2420	2420	0
368	20250314	141700	24120255	2420	2420	2420	2420	0
369	20250314	141600	24120255	2420	2420	2420	2420	0
370	20250314	141500	24120255	2420	2420	2420	2420	0
371	20250314	141400	24120255	2420	2420	2420	2420	0
372	20250314	141300	24120255	2420	2420	2420	2420	60
373	20250314	141200	23975055	2420	2420	2420	2420	0
374	20250314	141100	23975055	2420	2420	2420	2420	0
375	20250314	141000	23975055	2420	2420	2420	2420	0
376	20250314	140900	23975055	2420	2420	2420	2420	0
377	20250314	140800	23975055	2420	2420	2420	2420	0
378	20250314	140700	23975055	2420	2420	2420	2420	0
379	20250314	140600	23975055	2420	2420	2420	2420	0
380	20250314	140500	23975055	2420	2420	2420	2420	5
381	20250314	140400	23962955	2415	2415	2415	2415	0
382	20250314	140300	23962955	2415	2415	2415	2415	0
383	20250314	140200	23962955	2415	2415	2415	2415	0
384	20250314	140100	23962955	2415	2415	2415	2415	0
385	20250314	140000	23962955	2415	2415	2415	2415	0
386	20250314	135900	23962955	2415	2415	2415	2415	350
387	20250314	135800	23117705	2420	2420	2420	2420	0
388	20250314	135700	23117705	2420	2420	2420	2420	252
389	20250314	135600	22507865	2425	2425	2425	2425	0
390	20250314	135500	22507865	2425	2425	2425	2425	0
391	20250314	135400	22507865	2425	2425	2425	2425	0
392	20250314	135300	22507865	2425	2425	2425	2425	0
393	20250314	135200	22507865	2425	2425	2425	2425	0
394	20250314	135100	22507865	2425	2425	2425	2425	0
395	20250314	135000	22507865	2425	2425	2425	2425	0
396	20250314	134900	22507865	2425	2425	2425	2425	2
397	20250314	134800	22503015	2425	2425	2425	2425	0
398	20250314	134700	22503015	2425	2425	2425	2425	0
399	20250314	134600	22503015	2425	2425	2425	2425	0
400	20250314	134500	22503015	2425	2425	2425	2425	0
401	20250314	134400	22503015	2425	2425	2425	2425	0
402	20250314	134300	22503015	2425	2425	2425	2425	0
403	20250314	134200	22503015	2425	2425	2425	2425	0
404	20250314	134100	22503015	2425	2425	2425	2425	0
405	20250314	134000	22503015	2425	2425	2425	2425	0
406	20250314	133900	22503015	2425	2425	2425	2425	0
407	20250314	133800	22503015	2425	2425	2425	2425	0
408	20250314	133700	22503015	2425	2425	2425	2425	0
409	20250314	133600	22503015	2425	2425	2425	2425	0
410	20250314	133500	22503015	2425	2425	2425	2425	0
411	20250314	133400	22503015	2425	2425	2425	2425	401
412	20250314	133300	21530590	2425	2425	2425	2425	0
413	20250314	133200	21530590	2425	2425	2425	2425	0
414	20250314	133100	21530590	2425	2425	2425	2425	0
415	20250314	133000	21530590	2425	2425	2425	2425	0
416	20250314	132900	21530590	2425	2425	2425	2425	0
417	20250314	132800	21530590	2425	2425	2425	2425	0
418	20250314	132700	21530590	2425	2425	2425	2425	0
419	20250314	132600	21530590	2425	2425	2425	2425	0
420	20250314	132500	21530590	2425	2425	2425	2425	3
421	20250314	132400	21523315	2425	2425	2425	2425	0
422	20250314	132300	21523315	2425	2425	2425	2425	0
423	20250314	132200	21523315	2425	2425	2425	2425	21
424	20250314	132100	21472390	2425	2425	2425	2425	0
425	20250314	132000	21472390	2425	2425	2425	2425	0
426	20250314	131900	21472390	2425	2425	2425	2425	0
427	20250314	131800	21472390	2425	2425	2425	2425	0
428	20250314	131700	21472390	2425	2425	2425	2425	0
429	20250314	131600	21472390	2425	2425	2425	2425	0
430	20250314	131500	21472390	2425	2425	2425	2425	0
431	20250314	131400	21472390	2425	2425	2425	2425	0
432	20250314	131300	21472390	2425	2425	2425	2425	0
433	20250314	131200	21472390	2425	2425	2425	2425	0
434	20250314	131100	21472390	2425	2425	2425	2425	0
435	20250314	131000	21472390	2425	2425	2425	2425	0
436	20250314	130900	21472390	2425	2425	2425	2425	0
437	20250314	130800	21472390	2425	2425	2425	2425	0
438	20250314	130700	21472390	2425	2425	2425	2425	0
439	20250314	130600	21472390	2425	2425	2425	2425	0
440	20250314	130500	21472390	2425	2425	2425	2425	0
441	20250314	130400	21472390	2425	2425	2425	2425	0
442	20250314	130300	21472390	2425	2425	2425	2425	0
443	20250314	130200	21472390	2425	2425	2425	2425	0
444	20250314	130100	21472390	2425	2425	2425	2425	0
445	20250314	130000	21472390	2425	2425	2425	2425	0
446	20250314	125900	21472390	2425	2425	2425	2425	10
447	20250314	125800	21448140	2420	2420	2420	2420	0
448	20250314	125700	21448140	2420	2420	2420	2420	251
449	20250314	125600	20840720	2420	2420	2420	2420	0
450	20250314	125500	20840720	2420	2420	2420	2420	0
451	20250314	125400	20840720	2420	2420	2420	2420	0
452	20250314	125300	20840720	2420	2420	2420	2420	0
453	20250314	125200	20840720	2420	2420	2420	2420	50
454	20250314	125100	20719720	2425	2425	2425	2425	0
455	20250314	125000	20719720	2425	2425	2425	2425	0
456	20250314	124900	20719720	2425	2425	2425	2425	0
457	20250314	124800	20719720	2425	2425	2425	2425	0
458	20250314	124700	20719720	2425	2425	2425	2425	0
459	20250314	124600	20719720	2425	2425	2425	2425	0
460	20250314	124500	20719720	2425	2425	2425	2425	0
461	20250314	124400	20719720	2425	2425	2425	2425	0
462	20250314	124300	20719720	2425	2425	2425	2425	0
463	20250314	124200	20719720	2425	2425	2425	2425	0
464	20250314	124100	20719720	2425	2425	2425	2425	0
465	20250314	124000	20719720	2425	2425	2425	2425	0
466	20250314	123900	20719720	2425	2425	2425	2425	0
467	20250314	123800	20719720	2425	2425	2425	2425	0
468	20250314	123700	20719720	2425	2425	2425	2425	0
469	20250314	123600	20719720	2425	2425	2425	2425	0
470	20250314	123500	20719720	2425	2425	2425	2425	0
471	20250314	123400	20719720	2425	2425	2425	2425	0
472	20250314	123300	20719720	2425	2425	2425	2425	0
473	20250314	123200	20719720	2425	2425	2425	2425	0
474	20250314	123100	20719720	2425	2425	2425	2425	0
475	20250314	123000	20719720	2425	2425	2425	2425	0
476	20250314	122900	20719720	2425	2425	2425	2425	0
477	20250314	122800	20719720	2425	2425	2425	2425	0
478	20250314	122700	20719720	2425	2425	2425	2425	0
479	20250314	122600	20719720	2425	2425	2425	2425	0
480	20250314	122500	20719720	2425	2425	2425	2425	0
481	20250314	122400	20719720	2425	2425	2425	2425	0
482	20250314	122300	20719720	2425	2420	2425	2420	38
483	20250314	122200	20627750	2415	2415	2415	2415	0
484	20250314	122100	20627750	2415	2415	2415	2415	179
485	20250314	122000	20195465	2415	2415	2415	2415	0
486	20250314	121900	20195465	2415	2415	2415	2415	50
487	20250314	121800	20074715	2415	2410	2415	2410	15
488	20250314	121700	20038560	2410	2410	2410	2410	0
489	20250314	121600	20038560	2410	2410	2410	2410	0
490	20250314	121500	20038560	2410	2410	2410	2410	0
491	20250314	121400	20038560	2410	2410	2410	2410	0
492	20250314	121300	20038560	2410	2410	2410	2410	0
493	20250314	121200	20038560	2410	2410	2410	2410	15
494	20250314	121100	20002410	2410	2410	2410	2410	0
495	20250314	121000	20002410	2410	2410	2410	2410	0
496	20250314	120900	20002410	2410	2410	2410	2410	0
497	20250314	120800	20002410	2410	2410	2410	2410	0
498	20250314	120700	20002410	2410	2410	2410	2410	0
499	20250314	120600	20002410	2410	2410	2410	2410	0
500	20250314	120500	20002410	2410	2410	2410	2410	0
501	20250314	120400	20002410	2410	2410	2410	2410	5
502	20250314	120300	19990360	2410	2410	2410	2410	0
503	20250314	120200	19990360	2410	2410	2410	2410	0
504	20250314	120100	19990360	2410	2410	2410	2410	0
505	20250314	120000	19990360	2410	2410	2410	2410	0
506	20250314	115900	19990360	2410	2410	2410	2410	0
507	20250314	115800	19990360	2410	2410	2410	2410	0
508	20250314	115700	19990360	2410	2410	2410	2410	0
509	20250314	115600	19990360	2410	2410	2410	2410	0
510	20250314	115500	19990360	2410	2410	2410	2410	0
511	20250314	115400	19990360	2410	2410	2410	2410	60
512	20250314	115300	19845760	2415	2415	2415	2415	0
513	20250314	115200	19845760	2415	2415	2415	2415	0
514	20250314	115100	19845760	2415	2415	2415	2415	0
515	20250314	115000	19845760	2415	2415	2415	2415	0
516	20250314	114900	19845760	2415	2415	2415	2415	0
517	20250314	114800	19845760	2415	2400	2415	2380	2328
518	20250314	114700	14280605	2400	2400	2400	2400	6
519	20250314	114600	14266205	2400	2400	2400	2400	561
520	20250314	114500	12919805	2405	2415	2415	2400	2819
521	20250314	114400	6132950	2440	2440	2440	2440	0
522	20250314	114300	6132950	2440	2440	2440	2440	0
523	20250314	114200	6132950	2440	2440	2440	2440	0
524	20250314	114100	6132950	2440	2440	2440	2440	0
525	20250314	114000	6132950	2440	2440	2440	2440	0
526	20250314	113900	6132950	2440	2440	2440	2440	0
527	20250314	113800	6132950	2440	2440	2440	2440	0
528	20250314	113700	6132950	2440	2440	2440	2440	0
529	20250314	113600	6132950	2440	2440	2440	2440	0
530	20250314	113500	6132950	2440	2440	2440	2440	0
531	20250314	113400	6132950	2440	2440	2440	2440	0
532	20250314	113300	6132950	2440	2440	2440	2440	0
533	20250314	113200	6132950	2440	2440	2440	2440	0
534	20250314	113100	6132950	2440	2440	2440	2440	0
535	20250314	113000	6132950	2440	2440	2440	2440	0
536	20250314	112900	6132950	2440	2440	2440	2440	0
537	20250314	112800	6132950	2440	2440	2440	2440	0
538	20250314	112700	6132950	2440	2440	2440	2440	0
539	20250314	112600	6132950	2440	2440	2440	2440	0
540	20250314	112500	6132950	2440	2440	2440	2440	0
541	20250314	112400	6132950	2440	2440	2440	2440	0
542	20250314	112300	6132950	2440	2440	2440	2440	0
543	20250314	112200	6132950	2440	2440	2440	2440	0
544	20250314	112100	6132950	2440	2440	2440	2440	0
545	20250314	112000	6132950	2440	2440	2440	2440	0
546	20250314	111900	6132950	2440	2440	2440	2440	0
547	20250314	111800	6132950	2440	2440	2440	2440	0
548	20250314	111700	6132950	2440	2440	2440	2440	0
549	20250314	111600	6132950	2440	2440	2440	2440	0
550	20250314	111500	6132950	2440	2440	2440	2440	0
551	20250314	111400	6132950	2440	2440	2440	2440	0
552	20250314	111300	6132950	2440	2440	2440	2440	0
553	20250314	111200	6132950	2440	2440	2440	2440	0
554	20250314	111100	6132950	2440	2440	2440	2440	0
555	20250314	111000	6132950	2440	2440	2440	2440	0
556	20250314	110900	6132950	2440	2440	2440	2440	0
557	20250314	110800	6132950	2440	2440	2440	2440	0
558	20250314	110700	6132950	2440	2440	2440	2440	0
559	20250314	110600	6132950	2440	2440	2440	2440	0
560	20250314	110500	6132950	2440	2440	2440	2440	0
561	20250314	110400	6132950	2440	2440	2440	2440	0
562	20250314	110300	6132950	2440	2440	2440	2440	0
563	20250314	110200	6132950	2440	2440	2440	2440	0
564	20250314	110100	6132950	2440	2440	2440	2440	0
565	20250314	110000	6132950	2440	2440	2440	2440	0
566	20250314	105900	6132950	2440	2440	2440	2440	0
567	20250314	105800	6132950	2440	2440	2440	2440	0
568	20250314	105700	6132950	2440	2440	2440	2440	0
569	20250314	105600	6132950	2440	2440	2440	2440	0
570	20250314	105500	6132950	2440	2440	2440	2440	0
571	20250314	105400	6132950	2440	2440	2440	2440	0
572	20250314	105300	6132950	2440	2440	2440	2440	0
573	20250314	105200	6132950	2440	2440	2440	2440	0
574	20250314	105100	6132950	2440	2440	2440	2440	0
575	20250314	105000	6132950	2440	2440	2440	2440	0
576	20250314	104900	6132950	2440	2440	2440	2440	0
577	20250314	104800	6132950	2440	2440	2440	2440	0
578	20250314	104700	6132950	2440	2440	2440	2440	0
579	20250314	104600	6132950	2440	2420	2440	2415	65
580	20250314	104500	5975505	2435	2435	2435	2435	6
581	20250314	104400	5960895	2420	2420	2420	2420	0
582	20250314	104300	5960895	2420	2420	2420	2420	50
583	20250314	104200	5839895	2440	2440	2440	2440	0
584	20250314	104100	5839895	2440	2440	2440	2440	0
585	20250314	104000	5839895	2440	2440	2440	2440	0
586	20250314	103900	5839895	2440	2440	2440	2440	0
587	20250314	103800	5839895	2440	2440	2440	2440	0
588	20250314	103700	5839895	2440	2440	2440	2440	0
589	20250314	103600	5839895	2440	2440	2440	2440	0
590	20250314	103500	5839895	2440	2440	2440	2440	0
591	20250314	103400	5839895	2440	2430	2440	2420	100
592	20250314	103300	5596875	2420	2425	2425	2420	3
593	20250314	103200	5589605	2440	2440	2440	2440	0
594	20250314	103100	5589605	2440	2440	2440	2440	0
595	20250314	103000	5589605	2440	2440	2440	2440	0
596	20250314	102900	5589605	2440	2440	2440	2440	0
597	20250314	102800	5589605	2440	2440	2440	2440	0
598	20250314	102700	5589605	2440	2440	2440	2440	0
599	20250314	102600	5589605	2440	2435	2440	2435	10
600	20250314	102500	5565230	2440	2440	2440	2440	0
601	20250314	102400	5565230	2440	2440	2440	2440	0
602	20250314	102300	5565230	2440	2440	2440	2440	0
603	20250314	102200	5565230	2440	2440	2440	2440	0
604	20250314	102100	5565230	2440	2440	2440	2440	0
605	20250314	102000	5565230	2440	2440	2440	2440	0
606	20250314	101900	5565230	2440	2440	2440	2440	0
607	20250314	101800	5565230	2440	2440	2440	2440	0
608	20250314	101700	5565230	2440	2440	2440	2440	0
609	20250314	101600	5565230	2440	2440	2440	2440	0
610	20250314	101500	5565230	2440	2440	2440	2440	0
611	20250314	101400	5565230	2440	2440	2440	2440	0
612	20250314	101300	5565230	2440	2435	2440	2430	73
613	20250314	101200	5387690	2435	2435	2435	2435	0
614	20250314	101100	5387690	2435	2435	2435	2435	8
615	20250314	101000	5368210	2425	2425	2425	2425	224
616	20250314	100900	4825010	2425	2425	2425	2425	0
617	20250314	100800	4825010	2425	2425	2425	2425	0
618	20250314	100700	4825010	2425	2425	2425	2425	5
619	20250314	100600	4812885	2425	2425	2425	2425	0
620	20250314	100500	4812885	2425	2425	2425	2425	0
621	20250314	100400	4812885	2425	2425	2425	2425	0
622	20250314	100300	4812885	2425	2425	2425	2425	0
623	20250314	100200	4812885	2425	2425	2425	2425	0
624	20250314	100100	4812885	2425	2425	2425	2425	0
625	20250314	100000	4812885	2425	2425	2425	2425	0
626	20250314	095900	4812885	2425	2425	2425	2425	0
627	20250314	095800	4812885	2425	2425	2425	2425	0
628	20250314	095700	4812885	2425	2425	2425	2425	6
629	20250314	095600	4798335	2420	2420	2420	2420	5
630	20250314	095500	4786235	2425	2425	2425	2425	429
631	20250314	095400	3745910	2425	2425	2425	2425	0
632	20250314	095300	3745910	2425	2425	2425	2425	0
633	20250314	095200	3745910	2425	2425	2425	2425	5
634	20250314	095100	3733785	2440	2440	2440	2440	0
635	20250314	095000	3733785	2440	2440	2440	2440	0
636	20250314	094900	3733785	2440	2440	2440	2440	0
637	20250314	094800	3733785	2440	2440	2440	2440	0
638	20250314	094700	3733785	2440	2440	2440	2440	0
639	20250314	094600	3733785	2440	2440	2440	2440	0
640	20250314	094500	3733785	2440	2440	2440	2440	1
641	20250314	094400	3731345	2440	2440	2440	2440	0
642	20250314	094300	3731345	2440	2440	2440	2440	0
643	20250314	094200	3731345	2440	2440	2440	2440	0
644	20250314	094100	3731345	2440	2440	2440	2440	0
645	20250314	094000	3731345	2440	2440	2440	2440	7
646	20250314	093900	3714265	2435	2435	2435	2435	0
647	20250314	093800	3714265	2435	2435	2435	2435	0
648	20250314	093700	3714265	2435	2435	2435	2435	1162
649	20250314	093600	884795	2435	2435	2435	2435	0
650	20250314	093500	884795	2435	2435	2435	2435	0
651	20250314	093400	884795	2435	2435	2435	2435	75
652	20250314	093300	702170	2435	2435	2435	2435	0
653	20250314	093200	702170	2435	2435	2435	2435	0
654	20250314	093100	702170	2435	2435	2435	2435	0
655	20250314	093000	702170	2435	2435	2435	2435	1
656	20250314	092900	699735	2425	2425	2425	2425	0
657	20250314	092800	699735	2425	2425	2425	2425	0
658	20250314	092700	699735	2425	2425	2425	2425	0
659	20250314	092600	699735	2425	2425	2425	2425	0
660	20250314	092500	699735	2425	2425	2425	2425	0
661	20250314	092400	699735	2425	2425	2425	2425	0
662	20250314	092300	699735	2425	2425	2425	2425	7
663	20250314	092200	682760	2425	2425	2425	2425	0
664	20250314	092100	682760	2425	2425	2425	2425	0
665	20250314	092000	682760	2425	2430	2430	2425	27
666	20250314	091900	617255	2430	2420	2430	2420	74
667	20250314	091800	437615	2420	2420	2420	2420	2
668	20250314	091700	432775	2420	2420	2420	2420	0
669	20250314	091600	432775	2420	2420	2420	2420	16
670	20250314	091500	394055	2420	2420	2420	2420	0
671	20250314	091400	394055	2420	2420	2420	2420	0
672	20250314	091300	394055	2420	2420	2420	2420	0
673	20250314	091200	394055	2420	2420	2420	2420	0
674	20250314	091100	394055	2420	2420	2420	2420	0
675	20250314	091000	394055	2420	2420	2420	2420	0
676	20250314	090900	394055	2420	2420	2420	2420	0
677	20250314	090800	394055	2420	2420	2420	2420	5
678	20250314	090700	381955	2420	2420	2420	2420	1
679	20250314	090600	379535	2420	2420	2420	2420	0
680	20250314	090500	379535	2420	2420	2420	2420	3
681	20250314	090400	372275	2420	2420	2420	2420	0
682	20250314	090300	372275	2420	2420	2420	2420	36
683	20250314	090200	285155	2405	2405	2405	2405	0
684	20250314	090100	285155	2405	2415	2415	2405	37
685	20250314	090000	196020	2420	2420	2420	2420	81