KissMeData/223250/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	205200	147005924	2910	2910	2910	2910	524
3	20250314	205100	147005924	2910	2910	2910	2910	0
4	20250314	205000	147005924	2910	2910	2910	2910	0
5	20250314	204900	147005924	2910	2910	2910	2910	0
6	20250314	204800	147005924	2910	2910	2910	2910	0
7	20250314	204700	147005924	2910	2910	2910	2910	0
8	20250314	204600	147005924	2910	2910	2910	2910	0
9	20250314	204500	147005924	2910	2910	2910	2910	0
10	20250314	204400	147005924	2910	2910	2910	2910	0
11	20250314	204300	147005924	2910	2910	2910	2910	0
12	20250314	204200	147005924	2910	2910	2910	2910	0
13	20250314	204100	147005924	2910	2910	2910	2910	0
14	20250314	204000	147005924	2910	2910	2910	2910	0
15	20250314	203900	147005924	2910	2910	2910	2910	0
16	20250314	203800	147005924	2910	2910	2910	2910	0
17	20250314	203700	147005924	2910	2910	2910	2910	0
18	20250314	203600	147005924	2910	2910	2910	2910	0
19	20250314	203500	147005924	2910	2910	2910	2910	0
20	20250314	203400	147005924	2910	2910	2910	2910	0
21	20250314	203300	147005924	2910	2910	2910	2910	0
22	20250314	203200	147005924	2910	2910	2910	2910	0
23	20250314	203100	147005924	2910	2910	2910	2910	0
24	20250314	203000	147005924	2910	2910	2910	2910	0
25	20250314	202900	147005924	2910	2910	2910	2910	0
26	20250314	202800	147005924	2910	2910	2910	2910	0
27	20250314	202700	147005924	2910	2910	2910	2910	0
28	20250314	202600	147005924	2910	2910	2910	2910	0
29	20250314	202500	147005924	2910	2910	2910	2910	0
30	20250314	202400	147005924	2910	2910	2910	2910	0
31	20250314	202300	147005924	2910	2910	2910	2910	0
32	20250314	202200	147005924	2910	2910	2910	2910	524
33	20250314	202100	147005924	2910	2910	2910	2910	0
34	20250314	202000	147005924	2910	2910	2910	2910	0
35	20250314	201900	147005924	2910	2910	2910	2910	0
36	20250314	201800	147005924	2910	2910	2910	2910	0
37	20250314	201700	147005924	2910	2910	2910	2910	0
38	20250314	201600	147005924	2910	2910	2910	2910	0
39	20250314	201500	147005924	2910	2910	2910	2910	0
40	20250314	201400	147005924	2910	2910	2910	2910	0
41	20250314	201300	147005924	2910	2910	2910	2910	0
42	20250314	201200	147005924	2910	2910	2910	2910	0
43	20250314	201100	147005924	2910	2910	2910	2910	0
44	20250314	201000	147005924	2910	2910	2910	2910	0
45	20250314	200900	147005924	2910	2910	2910	2910	0
46	20250314	200800	147005924	2910	2910	2910	2910	0
47	20250314	200700	147005924	2910	2910	2910	2910	0
48	20250314	200600	147005924	2910	2910	2910	2910	0
49	20250314	200500	147005924	2910	2910	2910	2910	0
50	20250314	200400	147005924	2910	2910	2910	2910	0
51	20250314	200300	147005924	2910	2910	2910	2910	0
52	20250314	200200	147005924	2910	2910	2910	2910	0
53	20250314	200100	147005924	2910	2910	2910	2910	0
54	20250314	200000	147005924	2910	2910	2910	2910	0
55	20250314	195900	147005924	2910	2910	2910	2910	0
56	20250314	195800	147005924	2910	2910	2910	2910	0
57	20250314	195700	147005924	2910	2910	2910	2910	0
58	20250314	195600	147005924	2910	2910	2910	2910	0
59	20250314	195500	147005924	2910	2910	2910	2910	0
60	20250314	195400	147005924	2910	2910	2910	2910	0
61	20250314	195300	147005924	2910	2910	2910	2910	0
62	20250314	195200	147005924	2910	2910	2910	2910	524
63	20250314	195100	147005924	2910	2910	2910	2910	0
64	20250314	195000	147005924	2910	2910	2910	2910	0
65	20250314	194900	147005924	2910	2910	2910	2910	0
66	20250314	194800	147005924	2910	2910	2910	2910	0
67	20250314	194700	147005924	2910	2910	2910	2910	0
68	20250314	194600	147005924	2910	2910	2910	2910	0
69	20250314	194500	147005924	2910	2910	2910	2910	0
70	20250314	194400	147005924	2910	2910	2910	2910	0
71	20250314	194300	147005924	2910	2910	2910	2910	0
72	20250314	194200	147005924	2910	2910	2910	2910	0
73	20250314	194100	147005924	2910	2910	2910	2910	0
74	20250314	194000	147005924	2910	2910	2910	2910	0
75	20250314	193900	147005924	2910	2910	2910	2910	0
76	20250314	193800	147005924	2910	2910	2910	2910	0
77	20250314	193700	147005924	2910	2910	2910	2910	0
78	20250314	193600	147005924	2910	2910	2910	2910	0
79	20250314	193500	147005924	2910	2910	2910	2910	0
80	20250314	193400	147005924	2910	2910	2910	2910	0
81	20250314	193300	147005924	2910	2910	2910	2910	0
82	20250314	193200	147005924	2910	2910	2910	2910	0
83	20250314	193100	147005924	2910	2910	2910	2910	0
84	20250314	193000	147005924	2910	2910	2910	2910	0
85	20250314	192900	147005924	2910	2910	2910	2910	0
86	20250314	192800	147005924	2910	2910	2910	2910	0
87	20250314	192700	147005924	2910	2910	2910	2910	0
88	20250314	192600	147005924	2910	2910	2910	2910	0
89	20250314	192500	147005924	2910	2910	2910	2910	0
90	20250314	192400	147005924	2910	2910	2910	2910	0
91	20250314	192300	147005924	2910	2910	2910	2910	0
92	20250314	192200	147005924	2910	2910	2910	2910	524
93	20250314	192100	147005924	2910	2910	2910	2910	0
94	20250314	192000	147005924	2910	2910	2910	2910	0
95	20250314	191900	147005924	2910	2910	2910	2910	0
96	20250314	191800	147005924	2910	2910	2910	2910	0
97	20250314	191700	147005924	2910	2910	2910	2910	0
98	20250314	191600	147005924	2910	2910	2910	2910	0
99	20250314	191500	147005924	2910	2910	2910	2910	0
100	20250314	191400	147005924	2910	2910	2910	2910	0
101	20250314	191300	147005924	2910	2910	2910	2910	0
102	20250314	191200	147005924	2910	2910	2910	2910	0
103	20250314	191100	147005924	2910	2910	2910	2910	0
104	20250314	191000	147005924	2910	2910	2910	2910	0
105	20250314	190900	147005924	2910	2910	2910	2910	0
106	20250314	190800	147005924	2910	2910	2910	2910	0
107	20250314	190700	147005924	2910	2910	2910	2910	0
108	20250314	190600	147005924	2910	2910	2910	2910	0
109	20250314	190500	147005924	2910	2910	2910	2910	0
110	20250314	190400	147005924	2910	2910	2910	2910	0
111	20250314	190300	147005924	2910	2910	2910	2910	0
112	20250314	190200	147005924	2910	2910	2910	2910	0
113	20250314	190100	147005924	2910	2910	2910	2910	0
114	20250314	190000	147005924	2910	2910	2910	2910	0
115	20250314	185900	147005924	2910	2910	2910	2910	0
116	20250314	185800	147005924	2910	2910	2910	2910	0
117	20250314	185700	147005924	2910	2910	2910	2910	0
118	20250314	185600	147005924	2910	2910	2910	2910	0
119	20250314	185500	147005924	2910	2910	2910	2910	0
120	20250314	185400	147005924	2910	2910	2910	2910	0
121	20250314	185300	147005924	2910	2910	2910	2910	0
122	20250314	185200	147005924	2910	2910	2910	2910	524
123	20250314	185100	147005924	2910	2910	2910	2910	0
124	20250314	185000	147005924	2910	2910	2910	2910	0
125	20250314	184900	147005924	2910	2910	2910	2910	0
126	20250314	184800	147005924	2910	2910	2910	2910	0
127	20250314	184700	147005924	2910	2910	2910	2910	0
128	20250314	184600	147005924	2910	2910	2910	2910	0
129	20250314	184500	147005924	2910	2910	2910	2910	0
130	20250314	184400	147005924	2910	2910	2910	2910	0
131	20250314	184300	147005924	2910	2910	2910	2910	0
132	20250314	184200	147005924	2910	2910	2910	2910	0
133	20250314	184100	147005924	2910	2910	2910	2910	0
134	20250314	184000	147005924	2910	2910	2910	2910	0
135	20250314	183900	147005924	2910	2910	2910	2910	0
136	20250314	183800	147005924	2910	2910	2910	2910	0
137	20250314	183700	147005924	2910	2910	2910	2910	0
138	20250314	183600	147005924	2910	2910	2910	2910	0
139	20250314	183500	147005924	2910	2910	2910	2910	0
140	20250314	183400	147005924	2910	2910	2910	2910	0
141	20250314	183300	147005924	2910	2910	2910	2910	0
142	20250314	183200	147005924	2910	2910	2910	2910	0
143	20250314	183100	147005924	2910	2910	2910	2910	0
144	20250314	183000	147005924	2910	2910	2910	2910	0
145	20250314	182900	147005924	2910	2910	2910	2910	0
146	20250314	182800	147005924	2910	2910	2910	2910	0
147	20250314	182700	147005924	2910	2910	2910	2910	0
148	20250314	182600	147005924	2910	2910	2910	2910	0
149	20250314	182500	147005924	2910	2910	2910	2910	0
150	20250314	182400	147005924	2910	2910	2910	2910	0
151	20250314	182300	147005924	2910	2910	2910	2910	0
152	20250314	182200	147005924	2910	2910	2910	2910	524
153	20250314	182100	147005924	2910	2910	2910	2910	0
154	20250314	182000	147005924	2910	2910	2910	2910	0
155	20250314	181900	147005924	2910	2910	2910	2910	0
156	20250314	181800	147005924	2910	2910	2910	2910	0
157	20250314	181700	147005924	2910	2910	2910	2910	0
158	20250314	181600	147005924	2910	2910	2910	2910	0
159	20250314	181500	147005924	2910	2910	2910	2910	0
160	20250314	181400	147005924	2910	2910	2910	2910	0
161	20250314	181300	147005924	2910	2910	2910	2910	0
162	20250314	181200	147005924	2910	2910	2910	2910	0
163	20250314	181100	147005924	2910	2910	2910	2910	0
164	20250314	181000	147005924	2910	2910	2910	2910	0
165	20250314	180900	147005924	2910	2910	2910	2910	0
166	20250314	180800	147005924	2910	2910	2910	2910	0
167	20250314	180700	147005924	2910	2910	2910	2910	0
168	20250314	180600	147005924	2910	2910	2910	2910	0
169	20250314	180500	147005924	2910	2910	2910	2910	0
170	20250314	180400	147005924	2910	2910	2910	2910	0
171	20250314	180300	147005924	2910	2910	2910	2910	0
172	20250314	180200	147005924	2910	2910	2910	2910	0
173	20250314	180100	147005924	2910	2910	2910	2910	0
174	20250314	180000	147005924	2910	2910	2910	2910	0
175	20250314	175900	147005924	2910	2910	2910	2910	0
176	20250314	175800	147005924	2910	2910	2910	2910	0
177	20250314	175700	147005924	2910	2910	2910	2910	0
178	20250314	175600	147005924	2910	2910	2910	2910	0
179	20250314	175500	147005924	2910	2910	2910	2910	0
180	20250314	175400	147005924	2910	2910	2910	2910	0
181	20250314	175300	147005924	2910	2910	2910	2910	0
182	20250314	175200	147005924	2910	2910	2910	2910	524
183	20250314	175100	147005924	2910	2910	2910	2910	0
184	20250314	175000	147005924	2910	2910	2910	2910	0
185	20250314	174900	147005924	2910	2910	2910	2910	0
186	20250314	174800	147005924	2910	2910	2910	2910	0
187	20250314	174700	147005924	2910	2910	2910	2910	0
188	20250314	174600	147005924	2910	2910	2910	2910	0
189	20250314	174500	147005924	2910	2910	2910	2910	0
190	20250314	174400	147005924	2910	2910	2910	2910	0
191	20250314	174300	147005924	2910	2910	2910	2910	0
192	20250314	174200	147005924	2910	2910	2910	2910	0
193	20250314	174100	147005924	2910	2910	2910	2910	0
194	20250314	174000	147005924	2910	2910	2910	2910	0
195	20250314	173900	147005924	2910	2910	2910	2910	0
196	20250314	173800	147005924	2910	2910	2910	2910	0
197	20250314	173700	147005924	2910	2910	2910	2910	0
198	20250314	173600	147005924	2910	2910	2910	2910	0
199	20250314	173500	147005924	2910	2910	2910	2910	0
200	20250314	173400	147005924	2910	2910	2910	2910	0
201	20250314	173300	147005924	2910	2910	2910	2910	0
202	20250314	173200	147005924	2910	2910	2910	2910	0
203	20250314	173100	147005924	2910	2910	2910	2910	0
204	20250314	173000	147005924	2910	2910	2910	2910	0
205	20250314	172900	147005924	2910	2910	2910	2910	0
206	20250314	172800	147005924	2910	2910	2910	2910	0
207	20250314	172700	147005924	2910	2910	2910	2910	0
208	20250314	172600	147005924	2910	2910	2910	2910	0
209	20250314	172500	147005924	2910	2910	2910	2910	0
210	20250314	172400	147005924	2910	2910	2910	2910	0
211	20250314	172300	147005924	2910	2910	2910	2910	0
212	20250314	172200	147005924	2910	2910	2910	2910	524
213	20250314	172100	147005924	2910	2910	2910	2910	0
214	20250314	172000	147005924	2910	2910	2910	2910	0
215	20250314	171900	147005924	2910	2910	2910	2910	0
216	20250314	171800	147005924	2910	2910	2910	2910	0
217	20250314	171700	147005924	2910	2910	2910	2910	0
218	20250314	171600	147005924	2910	2910	2910	2910	0
219	20250314	171500	147005924	2910	2910	2910	2910	0
220	20250314	171400	147005924	2910	2910	2910	2910	0
221	20250314	171300	147005924	2910	2910	2910	2910	0
222	20250314	171200	147005924	2910	2910	2910	2910	0
223	20250314	171100	147005924	2910	2910	2910	2910	0
224	20250314	171000	147005924	2910	2910	2910	2910	0
225	20250314	170900	147005924	2910	2910	2910	2910	0
226	20250314	170800	147005924	2910	2910	2910	2910	0
227	20250314	170700	147005924	2910	2910	2910	2910	0
228	20250314	170600	147005924	2910	2910	2910	2910	0
229	20250314	170500	147005924	2910	2910	2910	2910	0
230	20250314	170400	147005924	2910	2910	2910	2910	0
231	20250314	170300	147005924	2910	2910	2910	2910	0
232	20250314	170200	147005924	2910	2910	2910	2910	0
233	20250314	170100	147005924	2910	2910	2910	2910	0
234	20250314	170000	147005924	2910	2910	2910	2910	0
235	20250314	165900	147005924	2910	2910	2910	2910	0
236	20250314	165800	147005924	2910	2910	2910	2910	0
237	20250314	165700	147005924	2910	2910	2910	2910	0
238	20250314	165600	147005924	2910	2910	2910	2910	0
239	20250314	165500	147005924	2910	2910	2910	2910	0
240	20250314	165400	147005924	2910	2910	2910	2910	0
241	20250314	165300	147005924	2910	2910	2910	2910	0
242	20250314	165200	147005924	2910	2910	2910	2910	524
243	20250314	165100	147005924	2910	2910	2910	2910	0
244	20250314	165000	147005924	2910	2910	2910	2910	0
245	20250314	164900	147005924	2910	2910	2910	2910	0
246	20250314	164800	147005924	2910	2910	2910	2910	0
247	20250314	164700	147005924	2910	2910	2910	2910	0
248	20250314	164600	147005924	2910	2910	2910	2910	0
249	20250314	164500	147005924	2910	2910	2910	2910	0
250	20250314	164400	147005924	2910	2910	2910	2910	0
251	20250314	164300	147005924	2910	2910	2910	2910	0
252	20250314	164200	147005924	2910	2910	2910	2910	0
253	20250314	164100	147005924	2910	2910	2910	2910	0
254	20250314	164000	147005924	2910	2910	2910	2910	0
255	20250314	163900	147005924	2910	2910	2910	2910	0
256	20250314	163800	147005924	2910	2910	2910	2910	0
257	20250314	163700	147005924	2910	2910	2910	2910	0
258	20250314	163600	147005924	2910	2910	2910	2910	0
259	20250314	163500	147005924	2910	2910	2910	2910	0
260	20250314	163400	147005924	2910	2910	2910	2910	0
261	20250314	163300	147005924	2910	2910	2910	2910	0
262	20250314	163200	147005924	2910	2910	2910	2910	0
263	20250314	163100	147005924	2910	2910	2910	2910	0
264	20250314	163000	147005924	2910	2910	2910	2910	0
265	20250314	162900	147005924	2910	2910	2910	2910	0
266	20250314	162800	147005924	2910	2910	2910	2910	0
267	20250314	162700	147005924	2910	2910	2910	2910	0
268	20250314	162600	147005924	2910	2910	2910	2910	0
269	20250314	162500	147005924	2910	2910	2910	2910	0
270	20250314	162400	147005924	2910	2910	2910	2910	0
271	20250314	162300	147005924	2910	2910	2910	2910	0
272	20250314	162200	147005924	2910	2910	2910	2910	524
273	20250314	162100	147005924	2910	2910	2910	2910	0
274	20250314	162000	147005924	2910	2910	2910	2910	0
275	20250314	161900	147005924	2910	2910	2910	2910	0
276	20250314	161800	147005924	2910	2910	2910	2910	0
277	20250314	161700	147005924	2910	2910	2910	2910	0
278	20250314	161600	147005924	2910	2910	2910	2910	0
279	20250314	161500	147005924	2910	2910	2910	2910	0
280	20250314	161400	147005924	2910	2910	2910	2910	0
281	20250314	161300	147005924	2910	2910	2910	2910	0
282	20250314	161200	147005924	2910	2910	2910	2910	0
283	20250314	161100	147005924	2910	2910	2910	2910	0
284	20250314	161000	147005924	2910	2910	2910	2910	0
285	20250314	160900	147005924	2910	2910	2910	2910	0
286	20250314	160800	147005924	2910	2910	2910	2910	0
287	20250314	160700	147005924	2910	2910	2910	2910	0
288	20250314	160600	147005924	2910	2910	2910	2910	0
289	20250314	160500	147005924	2910	2910	2910	2910	0
290	20250314	160400	147005924	2910	2910	2910	2910	0
291	20250314	160300	147005924	2910	2910	2910	2910	0
292	20250314	160200	147005924	2910	2910	2910	2910	0
293	20250314	160100	147005924	2910	2910	2910	2910	0
294	20250314	160000	147005924	2910	2910	2910	2910	0
295	20250314	155900	147005924	2910	2910	2910	2910	0
296	20250314	155800	147005924	2910	2910	2910	2910	0
297	20250314	155700	147005924	2910	2910	2910	2910	0
298	20250314	155600	147005924	2910	2910	2910	2910	0
299	20250314	155500	147005924	2910	2910	2910	2910	0
300	20250314	155400	147005924	2910	2910	2910	2910	0
301	20250314	155300	147005924	2910	2910	2910	2910	0
302	20250314	155200	147005924	2910	2910	2910	2910	524
303	20250314	155100	147005924	2910	2910	2910	2910	0
304	20250314	155000	147005924	2910	2910	2910	2910	0
305	20250314	154900	147005924	2910	2910	2910	2910	0
306	20250314	154800	147005924	2910	2910	2910	2910	0
307	20250314	154700	147005924	2910	2910	2910	2910	0
308	20250314	154600	147005924	2910	2910	2910	2910	0
309	20250314	154500	147005924	2910	2910	2910	2910	0
310	20250314	154400	147005924	2910	2910	2910	2910	0
311	20250314	154300	147005924	2910	2910	2910	2910	0
312	20250314	154200	147005924	2910	2910	2910	2910	0
313	20250314	154100	147005924	2910	2910	2910	2910	0
314	20250314	154000	147005924	2910	2910	2910	2910	0
315	20250314	153900	147005924	2910	2910	2910	2910	0
316	20250314	153800	147005924	2910	2910	2910	2910	0
317	20250314	153700	147005924	2910	2910	2910	2910	0
318	20250314	153600	147005924	2910	2910	2910	2910	0
319	20250314	153500	147005924	2910	2910	2910	2910	0
320	20250314	153400	147005924	2910	2910	2910	2910	0
321	20250314	153300	147005924	2910	2910	2910	2910	0
322	20250314	153200	147005924	2910	2910	2910	2910	0
323	20250314	153100	147005924	2910	2910	2910	2910	0
324	20250314	153000	147005924	2910	2910	2910	2910	524
325	20250314	152900	145481084	2910	2910	2910	2910	0
326	20250314	152800	145481084	2910	2910	2910	2910	0
327	20250314	152700	145481084	2910	2910	2910	2910	0
328	20250314	152600	145481084	2910	2910	2910	2910	0
329	20250314	152500	145481084	2910	2910	2910	2910	0
330	20250314	152400	145481084	2910	2910	2910	2910	0
331	20250314	152300	145481084	2910	2910	2910	2910	0
332	20250314	152200	145481084	2910	2910	2910	2910	0
333	20250314	152100	145481084	2910	2910	2910	2910	0
334	20250314	152000	145481084	2910	2910	2910	2910	0
335	20250314	151900	145481084	2910	2910	2910	2910	117
336	20250314	151800	145140614	2900	2900	2900	2900	0
337	20250314	151700	145140614	2900	2900	2900	2900	200
338	20250314	151600	144560614	2905	2905	2905	2905	1000
339	20250314	151500	141655614	2910	2910	2910	2910	300
340	20250314	151400	140782614	2910	2910	2910	2910	0
341	20250314	151300	140782614	2910	2910	2910	2910	200
342	20250314	151200	140200614	2910	2905	2910	2905	64
343	20250314	151100	140014614	2910	2895	2910	2895	44
344	20250314	151000	139886589	2890	2890	2890	2890	0
345	20250314	150900	139886589	2890	2890	2890	2890	0
346	20250314	150800	139886589	2890	2890	2890	2890	0
347	20250314	150700	139886589	2890	2895	2895	2890	1045
348	20250314	150600	136862239	2910	2910	2910	2910	0
349	20250314	150500	136862239	2910	2905	2910	2895	1100
350	20250314	150400	133673169	2910	2910	2910	2910	1
351	20250314	150300	133670259	2885	2885	2885	2885	0
352	20250314	150200	133670259	2885	2885	2885	2885	0
353	20250314	150100	133670259	2885	2885	2885	2885	0
354	20250314	150000	133670259	2885	2885	2885	2885	0
355	20250314	145900	133670259	2885	2885	2885	2885	0
356	20250314	145800	133670259	2885	2900	2900	2885	2920
357	20250314	145700	125231624	2890	2890	2890	2890	0
358	20250314	145600	125231624	2890	2890	2890	2890	0
359	20250314	145500	125231624	2890	2910	2910	2890	2440
360	20250314	145400	118157369	2915	2915	2915	2915	0
361	20250314	145300	118157369	2915	2915	2915	2915	20
362	20250314	145200	118099069	2915	2915	2915	2915	0
363	20250314	145100	118099069	2915	2915	2915	2915	0
364	20250314	145000	118099069	2915	2915	2915	2915	0
365	20250314	144900	118099069	2915	2915	2915	2915	15
366	20250314	144800	118055344	2915	2910	2915	2910	30
367	20250314	144700	117967994	2910	2910	2910	2910	0
368	20250314	144600	117967994	2910	2910	2910	2910	0
369	20250314	144500	117967994	2910	2905	2910	2905	1080
370	20250314	144400	114830194	2900	2900	2900	2900	0
371	20250314	144300	114830194	2900	2900	2900	2900	150
372	20250314	144200	114395194	2900	2900	2900	2900	0
373	20250314	144100	114395194	2900	2900	2900	2900	0
374	20250314	144000	114395194	2900	2900	2900	2900	0
375	20250314	143900	114395194	2900	2900	2900	2900	0
376	20250314	143800	114395194	2900	2900	2900	2900	0
377	20250314	143700	114395194	2900	2900	2900	2900	0
378	20250314	143600	114395194	2900	2905	2905	2900	605
379	20250314	143500	112640604	2900	2900	2900	2900	0
380	20250314	143400	112640604	2900	2900	2900	2900	0
381	20250314	143300	112640604	2900	2900	2900	2900	0
382	20250314	143200	112640604	2900	2900	2900	2900	0
383	20250314	143100	112640604	2900	2900	2900	2900	0
384	20250314	143000	112640604	2900	2905	2905	2900	1200
385	20250314	142900	109159039	2910	2910	2910	2910	0
386	20250314	142800	109159039	2910	2910	2910	2910	0
387	20250314	142700	109159039	2910	2910	2910	2910	0
388	20250314	142600	109159039	2910	2910	2910	2910	0
389	20250314	142500	109159039	2910	2910	2910	2910	0
390	20250314	142400	109159039	2910	2910	2910	2910	0
391	20250314	142300	109159039	2910	2910	2910	2910	0
392	20250314	142200	109159039	2910	2910	2910	2910	84
393	20250314	142100	108914599	2910	2910	2910	2910	200
394	20250314	142000	108332599	2910	2910	2910	2910	200
395	20250314	141900	107750599	2915	2915	2915	2915	0
396	20250314	141800	107750599	2915	2915	2915	2915	0
397	20250314	141700	107750599	2915	2915	2915	2915	0
398	20250314	141600	107750599	2915	2915	2915	2915	0
399	20250314	141500	107750599	2915	2915	2915	2915	0
400	20250314	141400	107750599	2915	2915	2915	2915	0
401	20250314	141300	107750599	2915	2915	2915	2915	0
402	20250314	141200	107750599	2915	2915	2915	2915	0
403	20250314	141100	107750599	2915	2915	2915	2915	0
404	20250314	141000	107750599	2915	2915	2915	2915	0
405	20250314	140900	107750599	2915	2915	2915	2915	1
406	20250314	140800	107747684	2915	2915	2915	2915	115
407	20250314	140700	107412459	2915	2920	2920	2915	128
408	20250314	140600	107039304	2920	2920	2920	2920	0
409	20250314	140500	107039304	2920	2920	2920	2920	425
410	20250314	140400	105798304	2920	2920	2920	2920	0
411	20250314	140300	105798304	2920	2920	2920	2920	1
412	20250314	140200	105795384	2920	2920	2920	2920	0
413	20250314	140100	105795384	2920	2920	2920	2920	0
414	20250314	140000	105795384	2920	2920	2920	2920	0
415	20250314	135900	105795384	2920	2920	2920	2920	100
416	20250314	135800	105503384	2920	2920	2920	2920	25
417	20250314	135700	105430384	2920	2920	2920	2920	1624
418	20250314	135600	100688304	2920	2920	2920	2920	0
419	20250314	135500	100688304	2920	2920	2920	2920	0
420	20250314	135400	100688304	2920	2920	2920	2920	2
421	20250314	135300	100682464	2920	2920	2920	2920	0
422	20250314	135200	100682464	2920	2920	2920	2920	1
423	20250314	135100	100679544	2915	2915	2915	2915	488
424	20250314	135000	99257024	2915	2915	2915	2915	0
425	20250314	134900	99257024	2915	2915	2915	2915	0
426	20250314	134800	99257024	2915	2915	2915	2915	0
427	20250314	134700	99257024	2915	2915	2915	2915	0
428	20250314	134600	99257024	2915	2915	2915	2915	0
429	20250314	134500	99257024	2915	2915	2915	2915	0
430	20250314	134400	99257024	2915	2915	2915	2915	0
431	20250314	134300	99257024	2915	2915	2915	2915	0
432	20250314	134200	99257024	2915	2915	2915	2915	0
433	20250314	134100	99257024	2915	2915	2915	2915	0
434	20250314	134000	99257024	2915	2915	2915	2915	0
435	20250314	133900	99257024	2915	2915	2915	2915	0
436	20250314	133800	99257024	2915	2915	2915	2915	0
437	20250314	133700	99257024	2915	2915	2915	2915	0
438	20250314	133600	99257024	2915	2915	2915	2915	0
439	20250314	133500	99257024	2915	2915	2915	2915	0
440	20250314	133400	99257024	2915	2915	2915	2915	0
441	20250314	133300	99257024	2915	2915	2915	2915	0
442	20250314	133200	99257024	2915	2915	2915	2915	0
443	20250314	133100	99257024	2915	2915	2915	2915	0
444	20250314	133000	99257024	2915	2915	2915	2915	3
445	20250314	132900	99248279	2915	2915	2915	2915	0
446	20250314	132800	99248279	2915	2915	2915	2915	0
447	20250314	132700	99248279	2915	2915	2915	2915	0
448	20250314	132600	99248279	2915	2915	2915	2915	0
449	20250314	132500	99248279	2915	2915	2915	2915	0
450	20250314	132400	99248279	2915	2915	2915	2915	0
451	20250314	132300	99248279	2915	2915	2915	2915	0
452	20250314	132200	99248279	2915	2915	2915	2915	0
453	20250314	132100	99248279	2915	2915	2915	2915	1
454	20250314	132000	99245364	2920	2915	2920	2915	195
455	20250314	131900	98676464	2920	2920	2920	2920	0
456	20250314	131800	98676464	2920	2920	2920	2920	0
457	20250314	131700	98676464	2920	2920	2920	2920	0
458	20250314	131600	98676464	2920	2920	2920	2920	100
459	20250314	131500	98384464	2920	2920	2920	2920	0
460	20250314	131400	98384464	2920	2920	2920	2920	0
461	20250314	131300	98384464	2920	2920	2920	2920	0
462	20250314	131200	98384464	2920	2920	2920	2920	100
463	20250314	131100	98092464	2920	2915	2920	2915	93
464	20250314	131000	97821364	2915	2915	2915	2915	8
465	20250314	130900	97798044	2915	2915	2915	2915	300
466	20250314	130800	96923544	2910	2910	2910	2910	0
467	20250314	130700	96923544	2910	2910	2910	2910	0
468	20250314	130600	96923544	2910	2910	2910	2910	0
469	20250314	130500	96923544	2910	2910	2910	2910	0
470	20250314	130400	96923544	2910	2910	2910	2910	0
471	20250314	130300	96923544	2910	2910	2910	2910	0
472	20250314	130200	96923544	2910	2910	2910	2910	0
473	20250314	130100	96923544	2910	2910	2910	2910	0
474	20250314	130000	96923544	2910	2910	2910	2910	809
475	20250314	125900	94569354	2910	2910	2910	2910	100
476	20250314	125800	94278354	2910	2910	2910	2910	100
477	20250314	125700	93987354	2910	2910	2910	2910	0
478	20250314	125600	93987354	2910	2910	2910	2910	0
479	20250314	125500	93987354	2910	2910	2910	2910	0
480	20250314	125400	93987354	2910	2910	2910	2910	0
481	20250314	125300	93987354	2910	2910	2910	2910	0
482	20250314	125200	93987354	2910	2910	2910	2910	0
483	20250314	125100	93987354	2910	2910	2910	2910	0
484	20250314	125000	93987354	2910	2910	2910	2910	0
485	20250314	124900	93987354	2910	2910	2910	2910	1
486	20250314	124800	93984444	2910	2910	2910	2910	0
487	20250314	124700	93984444	2910	2910	2910	2910	0
488	20250314	124600	93984444	2910	2910	2910	2910	0
489	20250314	124500	93984444	2910	2910	2910	2910	0
490	20250314	124400	93984444	2910	2910	2910	2910	199
491	20250314	124300	93405354	2910	2910	2910	2910	1
492	20250314	124200	93402444	2905	2905	2905	2905	0
493	20250314	124100	93402444	2905	2905	2905	2905	4
494	20250314	124000	93390824	2910	2910	2910	2910	0
495	20250314	123900	93390824	2910	2910	2910	2910	100
496	20250314	123800	93099824	2900	2910	2910	2900	694
497	20250314	123700	91084529	2910	2910	2910	2910	0
498	20250314	123600	91084529	2910	2910	2910	2910	0
499	20250314	123500	91084529	2910	2910	2910	2910	0
500	20250314	123400	91084529	2910	2910	2910	2910	0
501	20250314	123300	91084529	2910	2910	2910	2910	0
502	20250314	123200	91084529	2910	2910	2910	2910	0
503	20250314	123100	91084529	2910	2910	2910	2910	0
504	20250314	123000	91084529	2910	2910	2910	2910	100
505	20250314	122900	90793529	2915	2915	2915	2915	0
506	20250314	122800	90793529	2915	2915	2915	2915	300
507	20250314	122700	89919029	2915	2910	2915	2910	400
508	20250314	122600	88754529	2910	2910	2910	2910	170
509	20250314	122500	88259829	2915	2915	2915	2915	0
510	20250314	122400	88259829	2915	2915	2915	2915	0
511	20250314	122300	88259829	2915	2915	2915	2915	8
512	20250314	122200	88236509	2915	2915	2915	2915	0
513	20250314	122100	88236509	2915	2915	2915	2915	0
514	20250314	122000	88236509	2915	2915	2915	2915	0
515	20250314	121900	88236509	2915	2915	2915	2915	0
516	20250314	121800	88236509	2915	2915	2915	2915	5
517	20250314	121700	88221934	2915	2915	2915	2915	0
518	20250314	121600	88221934	2915	2915	2915	2915	0
519	20250314	121500	88221934	2915	2915	2915	2915	0
520	20250314	121400	88221934	2915	2915	2915	2915	4
521	20250314	121300	88210274	2915	2915	2915	2915	0
522	20250314	121200	88210274	2915	2915	2915	2915	1
523	20250314	121100	88207359	2915	2915	2915	2915	2
524	20250314	121000	88201529	2910	2910	2910	2910	0
525	20250314	120900	88201529	2910	2910	2910	2910	0
526	20250314	120800	88201529	2910	2910	2910	2910	79
527	20250314	120700	87971639	2910	2910	2910	2910	23
528	20250314	120600	87904709	2910	2910	2910	2910	8
529	20250314	120500	87881429	2915	2915	2915	2915	112
530	20250314	120400	87554949	2915	2915	2915	2915	250
531	20250314	120300	86826199	2915	2915	2915	2915	0
532	20250314	120200	86826199	2915	2915	2915	2915	300
533	20250314	120100	85951699	2915	2915	2915	2915	6
534	20250314	120000	85934209	2915	2910	2915	2910	101
535	20250314	115900	85640294	2910	2910	2910	2910	0
536	20250314	115800	85640294	2910	2910	2910	2910	0
537	20250314	115700	85640294	2910	2910	2910	2910	0
538	20250314	115600	85640294	2910	2910	2910	2910	0
539	20250314	115500	85640294	2910	2910	2910	2910	0
540	20250314	115400	85640294	2910	2910	2910	2910	692
541	20250314	115300	83626574	2910	2910	2910	2910	0
542	20250314	115200	83626574	2910	2910	2910	2910	0
543	20250314	115100	83626574	2910	2910	2910	2910	0
544	20250314	115000	83626574	2910	2910	2910	2910	62
545	20250314	114900	83446154	2910	2910	2910	2910	0
546	20250314	114800	83446154	2910	2910	2910	2910	0
547	20250314	114700	83446154	2910	2910	2910	2910	297
548	20250314	114600	82581884	2905	2905	2905	2905	0
549	20250314	114500	82581884	2905	2905	2905	2905	0
550	20250314	114400	82581884	2905	2905	2905	2905	0
551	20250314	114300	82581884	2905	2905	2905	2905	0
552	20250314	114200	82581884	2905	2905	2905	2905	0
553	20250314	114100	82581884	2905	2905	2905	2905	38
554	20250314	114000	82471494	2910	2910	2910	2910	0
555	20250314	113900	82471494	2910	2910	2910	2910	0
556	20250314	113800	82471494	2910	2910	2910	2910	5
557	20250314	113700	82456944	2910	2910	2910	2910	0
558	20250314	113600	82456944	2910	2915	2915	2910	408
559	20250314	113500	81269164	2915	2915	2915	2915	0
560	20250314	113400	81269164	2915	2915	2915	2915	106
561	20250314	113300	80960174	2920	2920	2920	2920	1000
562	20250314	113200	78040174	2930	2915	2930	2915	3445
563	20250314	113100	67977139	2915	2910	2915	2910	4741
564	20250314	113000	54178679	2905	2905	2905	2905	0
565	20250314	112900	54178679	2905	2905	2905	2905	500
566	20250314	112800	52726179	2905	2905	2905	2905	0
567	20250314	112700	52726179	2905	2905	2905	2905	4
568	20250314	112600	52714559	2905	2905	2905	2905	233
569	20250314	112500	52037694	2910	2910	2910	2910	100
570	20250314	112400	51746694	2905	2905	2905	2905	700
571	20250314	112300	49713194	2905	2905	2905	2905	0
572	20250314	112200	49713194	2905	2905	2905	2905	500
573	20250314	112100	48260694	2905	2905	2905	2905	0
574	20250314	112000	48260694	2905	2905	2905	2905	0
575	20250314	111900	48260694	2905	2905	2905	2905	200
576	20250314	111800	47679694	2910	2910	2910	2910	0
577	20250314	111700	47679694	2910	2910	2910	2910	100
578	20250314	111600	47388694	2905	2905	2905	2905	0
579	20250314	111500	47388694	2905	2905	2905	2905	500
580	20250314	111400	45936194	2905	2900	2905	2900	621
581	20250314	111300	44132239	2900	2900	2900	2900	100
582	20250314	111200	43842239	2900	2900	2900	2900	0
583	20250314	111100	43842239	2900	2900	2900	2900	0
584	20250314	111000	43842239	2900	2900	2900	2900	0
585	20250314	110900	43842239	2900	2900	2900	2900	0
586	20250314	110800	43842239	2900	2900	2900	2900	0
587	20250314	110700	43842239	2900	2900	2900	2900	0
588	20250314	110600	43842239	2900	2900	2900	2900	0
589	20250314	110500	43842239	2900	2900	2900	2900	0
590	20250314	110400	43842239	2900	2900	2900	2900	31
591	20250314	110300	43752339	2900	2900	2900	2900	0
592	20250314	110200	43752339	2900	2900	2900	2900	300
593	20250314	110100	42882339	2900	2900	2900	2900	0
594	20250314	110000	42882339	2900	2900	2900	2900	0
595	20250314	105900	42882339	2900	2900	2900	2900	0
596	20250314	105800	42882339	2900	2900	2900	2900	200
597	20250314	105700	42302339	2900	2900	2900	2900	0
598	20250314	105600	42302339	2900	2900	2900	2900	883
599	20250314	105500	39741639	2900	2900	2900	2900	0
600	20250314	105400	39741639	2900	2900	2900	2900	0
601	20250314	105300	39741639	2900	2900	2900	2900	147
602	20250314	105200	39315339	2900	2900	2900	2900	0
603	20250314	105100	39315339	2900	2900	2900	2900	153
604	20250314	105000	38871639	2900	2905	2910	2900	900
605	20250314	104900	36257909	2905	2905	2905	2905	546
606	20250314	104800	34671779	2900	2900	2900	2900	100
607	20250314	104700	34381779	2905	2905	2905	2905	0
608	20250314	104600	34381779	2905	2905	2905	2905	0
609	20250314	104500	34381779	2905	2900	2905	2900	1100
610	20250314	104400	31186779	2895	2895	2895	2895	200
611	20250314	104300	30607779	2905	2905	2905	2905	0
612	20250314	104200	30607779	2905	2900	2905	2900	1575
613	20250314	104100	26039729	2900	2900	2900	2900	0
614	20250314	104000	26039729	2900	2900	2900	2900	0
615	20250314	103900	26039729	2900	2900	2900	2900	200
616	20250314	103800	25459729	2900	2900	2900	2900	0
617	20250314	103700	25459729	2900	2900	2900	2900	210
618	20250314	103600	24850729	2900	2900	2900	2900	0
619	20250314	103500	24850729	2900	2900	2900	2900	0
620	20250314	103400	24850729	2900	2900	2900	2900	2
621	20250314	103300	24844929	2900	2900	2900	2900	0
622	20250314	103200	24844929	2900	2900	2900	2900	330
623	20250314	103100	23887929	2905	2905	2905	2905	0
624	20250314	103000	23887929	2905	2905	2905	2905	399
625	20250314	102900	22728834	2905	2905	2905	2905	0
626	20250314	102800	22728834	2905	2905	2905	2905	0
627	20250314	102700	22728834	2905	2905	2905	2905	201
628	20250314	102600	22144929	2910	2915	2915	2910	318
629	20250314	102500	21219301	2912	2912	2912	2912	0
630	20250314	102400	21219301	2912	2912	2912	2912	0
631	20250314	102300	21219301	2912	2912	2912	2912	0
632	20250314	102200	21219301	2912	2912	2912	2912	51
633	20250314	102100	21070789	2905	2905	2910	2905	201
634	20250314	102000	20486384	2905	2905	2905	2905	0
635	20250314	101900	20486384	2905	2920	2920	2905	415
636	20250314	101800	19279309	2920	2905	2920	2905	2944
637	20250314	101700	10699634	2905	2905	2905	2905	200
638	20250314	101600	10118634	2905	2905	2905	2905	13
639	20250314	101500	10080869	2905	2900	2905	2900	2
640	20250314	101400	10075064	2900	2900	2900	2900	23
641	20250314	101300	10008364	2900	2900	2900	2900	97
642	20250314	101200	9727064	2900	2895	2900	2895	120
643	20250314	101100	9379549	2895	2895	2895	2895	5
644	20250314	101000	9365074	2895	2895	2895	2895	1
645	20250314	100900	9362179	2895	2890	2895	2890	331
646	20250314	100800	8405379	2895	2895	2895	2895	1
647	20250314	100700	8402484	2890	2890	2890	2890	0
648	20250314	100600	8402484	2890	2890	2890	2890	0
649	20250314	100500	8402484	2890	2890	2890	2890	0
650	20250314	100400	8402484	2890	2890	2890	2890	0
651	20250314	100300	8402484	2890	2890	2890	2890	100
652	20250314	100200	8113484	2890	2890	2890	2890	0
653	20250314	100100	8113484	2890	2890	2890	2890	320
654	20250314	100000	7188684	2895	2895	2895	2895	22
655	20250314	095900	7124994	2895	2895	2895	2895	0
656	20250314	095800	7124994	2895	2895	2895	2895	0
657	20250314	095700	7124994	2895	2890	2895	2890	190
658	20250314	095600	6575764	2890	2890	2890	2890	23
659	20250314	095500	6509294	2880	2880	2880	2880	0
660	20250314	095400	6509294	2880	2880	2880	2880	100
661	20250314	095300	6221294	2885	2885	2885	2885	0
662	20250314	095200	6221294	2885	2885	2885	2885	0
663	20250314	095100	6221294	2885	2885	2885	2885	46
664	20250314	095000	6088584	2890	2890	2890	2890	13
665	20250314	094900	6051014	2895	2895	2895	2895	0
666	20250314	094800	6051014	2895	2895	2895	2895	0
667	20250314	094700	6051014	2895	2895	2895	2895	0
668	20250314	094600	6051014	2895	2895	2895	2895	0
669	20250314	094500	6051014	2895	2885	2895	2885	25
670	20250314	094400	5978829	2885	2885	2885	2885	30
671	20250314	094300	5892279	2880	2875	2880	2875	494
672	20250314	094200	4470629	2875	2875	2875	2875	500
673	20250314	094100	3033129	2880	2880	2880	2880	0
674	20250314	094000	3033129	2880	2882	2882	2880	20
675	20250314	093900	2975525	2885	2885	2885	2885	0
676	20250314	093800	2975525	2885	2885	2885	2885	1
677	20250314	093700	2972640	2885	2885	2885	2885	0
678	20250314	093600	2972640	2885	2880	2885	2880	91
679	20250314	093500	2710515	2880	2880	2880	2880	268
680	20250314	093400	1938675	2885	2885	2885	2885	0
681	20250314	093300	1938675	2885	2885	2885	2885	0
682	20250314	093200	1938675	2885	2885	2885	2885	0
683	20250314	093100	1938675	2885	2885	2885	2885	0
684	20250314	093000	1938675	2885	2885	2885	2885	0
685	20250314	092900	1938675	2885	2885	2885	2885	0
686	20250314	092800	1938675	2885	2885	2885	2885	0
687	20250314	092700	1938675	2885	2885	2885	2885	31
688	20250314	092600	1849240	2890	2890	2890	2890	0
689	20250314	092500	1849240	2890	2890	2890	2890	39
690	20250314	092400	1736530	2890	2885	2890	2885	50
691	20250314	092300	1592245	2880	2880	2880	2880	149
692	20250314	092200	1163125	2880	2880	2880	2880	0
693	20250314	092100	1163125	2880	2880	2880	2880	0
694	20250314	092000	1163125	2880	2880	2880	2880	30
695	20250314	091900	1076725	2880	2880	2880	2880	0
696	20250314	091800	1076725	2880	2880	2880	2880	0
697	20250314	091700	1076725	2880	2880	2880	2880	0
698	20250314	091600	1076725	2880	2880	2880	2880	0
699	20250314	091500	1076725	2880	2880	2880	2880	200
700	20250314	091400	500725	2875	2875	2875	2875	0
701	20250314	091300	500725	2875	2875	2875	2875	0
702	20250314	091200	500725	2875	2875	2875	2875	0
703	20250314	091100	500725	2875	2870	2875	2870	46
704	20250314	091000	368525	2875	2875	2875	2875	2
705	20250314	090900	362775	2870	2870	2870	2870	0
706	20250314	090800	362775	2870	2870	2870	2870	0
707	20250314	090700	362775	2870	2870	2870	2870	0
708	20250314	090600	362775	2870	2865	2870	2865	14
709	20250314	090500	322645	2850	2850	2850	2850	0
710	20250314	090400	322645	2850	2850	2850	2850	20
711	20250314	090300	265645	2850	2850	2850	2850	0
712	20250314	090200	265645	2850	2850	2850	2850	0
713	20250314	090100	265645	2850	2850	2850	2850	36
714	20250314	090000	163045	2855	2865	2865	2855	57