KissMeData/110790/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	201800	22733160	4745	4745	4745	4745	8
3	20250314	201700	22733160	4745	4745	4745	4745	0
4	20250314	201600	22733160	4745	4745	4745	4745	0
5	20250314	201500	22733160	4745	4745	4745	4745	0
6	20250314	201400	22733160	4745	4745	4745	4745	0
7	20250314	201300	22733160	4745	4745	4745	4745	0
8	20250314	201200	22733160	4745	4745	4745	4745	0
9	20250314	201100	22733160	4745	4745	4745	4745	0
10	20250314	201000	22733160	4745	4745	4745	4745	0
11	20250314	200900	22733160	4745	4745	4745	4745	0
12	20250314	200800	22733160	4745	4745	4745	4745	0
13	20250314	200700	22733160	4745	4745	4745	4745	0
14	20250314	200600	22733160	4745	4745	4745	4745	0
15	20250314	200500	22733160	4745	4745	4745	4745	0
16	20250314	200400	22733160	4745	4745	4745	4745	0
17	20250314	200300	22733160	4745	4745	4745	4745	0
18	20250314	200200	22733160	4745	4745	4745	4745	0
19	20250314	200100	22733160	4745	4745	4745	4745	0
20	20250314	200000	22733160	4745	4745	4745	4745	0
21	20250314	195900	22733160	4745	4745	4745	4745	0
22	20250314	195800	22733160	4745	4745	4745	4745	0
23	20250314	195700	22733160	4745	4745	4745	4745	0
24	20250314	195600	22733160	4745	4745	4745	4745	0
25	20250314	195500	22733160	4745	4745	4745	4745	0
26	20250314	195400	22733160	4745	4745	4745	4745	0
27	20250314	195300	22733160	4745	4745	4745	4745	0
28	20250314	195200	22733160	4745	4745	4745	4745	0
29	20250314	195100	22733160	4745	4745	4745	4745	0
30	20250314	195000	22733160	4745	4745	4745	4745	0
31	20250314	194900	22733160	4745	4745	4745	4745	0
32	20250314	194800	22733160	4745	4745	4745	4745	8
33	20250314	194700	22733160	4745	4745	4745	4745	0
34	20250314	194600	22733160	4745	4745	4745	4745	0
35	20250314	194500	22733160	4745	4745	4745	4745	0
36	20250314	194400	22733160	4745	4745	4745	4745	0
37	20250314	194300	22733160	4745	4745	4745	4745	0
38	20250314	194200	22733160	4745	4745	4745	4745	0
39	20250314	194100	22733160	4745	4745	4745	4745	0
40	20250314	194000	22733160	4745	4745	4745	4745	0
41	20250314	193900	22733160	4745	4745	4745	4745	0
42	20250314	193800	22733160	4745	4745	4745	4745	0
43	20250314	193700	22733160	4745	4745	4745	4745	0
44	20250314	193600	22733160	4745	4745	4745	4745	0
45	20250314	193500	22733160	4745	4745	4745	4745	0
46	20250314	193400	22733160	4745	4745	4745	4745	0
47	20250314	193300	22733160	4745	4745	4745	4745	0
48	20250314	193200	22733160	4745	4745	4745	4745	0
49	20250314	193100	22733160	4745	4745	4745	4745	0
50	20250314	193000	22733160	4745	4745	4745	4745	0
51	20250314	192900	22733160	4745	4745	4745	4745	0
52	20250314	192800	22733160	4745	4745	4745	4745	0
53	20250314	192700	22733160	4745	4745	4745	4745	0
54	20250314	192600	22733160	4745	4745	4745	4745	0
55	20250314	192500	22733160	4745	4745	4745	4745	0
56	20250314	192400	22733160	4745	4745	4745	4745	0
57	20250314	192300	22733160	4745	4745	4745	4745	0
58	20250314	192200	22733160	4745	4745	4745	4745	0
59	20250314	192100	22733160	4745	4745	4745	4745	0
60	20250314	192000	22733160	4745	4745	4745	4745	0
61	20250314	191900	22733160	4745	4745	4745	4745	0
62	20250314	191800	22733160	4745	4745	4745	4745	8
63	20250314	191700	22733160	4745	4745	4745	4745	0
64	20250314	191600	22733160	4745	4745	4745	4745	0
65	20250314	191500	22733160	4745	4745	4745	4745	0
66	20250314	191400	22733160	4745	4745	4745	4745	0
67	20250314	191300	22733160	4745	4745	4745	4745	0
68	20250314	191200	22733160	4745	4745	4745	4745	0
69	20250314	191100	22733160	4745	4745	4745	4745	0
70	20250314	191000	22733160	4745	4745	4745	4745	0
71	20250314	190900	22733160	4745	4745	4745	4745	0
72	20250314	190800	22733160	4745	4745	4745	4745	0
73	20250314	190700	22733160	4745	4745	4745	4745	0
74	20250314	190600	22733160	4745	4745	4745	4745	0
75	20250314	190500	22733160	4745	4745	4745	4745	0
76	20250314	190400	22733160	4745	4745	4745	4745	0
77	20250314	190300	22733160	4745	4745	4745	4745	0
78	20250314	190200	22733160	4745	4745	4745	4745	0
79	20250314	190100	22733160	4745	4745	4745	4745	0
80	20250314	190000	22733160	4745	4745	4745	4745	0
81	20250314	185900	22733160	4745	4745	4745	4745	0
82	20250314	185800	22733160	4745	4745	4745	4745	0
83	20250314	185700	22733160	4745	4745	4745	4745	0
84	20250314	185600	22733160	4745	4745	4745	4745	0
85	20250314	185500	22733160	4745	4745	4745	4745	0
86	20250314	185400	22733160	4745	4745	4745	4745	0
87	20250314	185300	22733160	4745	4745	4745	4745	0
88	20250314	185200	22733160	4745	4745	4745	4745	0
89	20250314	185100	22733160	4745	4745	4745	4745	0
90	20250314	185000	22733160	4745	4745	4745	4745	0
91	20250314	184900	22733160	4745	4745	4745	4745	0
92	20250314	184800	22733160	4745	4745	4745	4745	8
93	20250314	184700	22733160	4745	4745	4745	4745	0
94	20250314	184600	22733160	4745	4745	4745	4745	0
95	20250314	184500	22733160	4745	4745	4745	4745	0
96	20250314	184400	22733160	4745	4745	4745	4745	0
97	20250314	184300	22733160	4745	4745	4745	4745	0
98	20250314	184200	22733160	4745	4745	4745	4745	0
99	20250314	184100	22733160	4745	4745	4745	4745	0
100	20250314	184000	22733160	4745	4745	4745	4745	0
101	20250314	183900	22733160	4745	4745	4745	4745	0
102	20250314	183800	22733160	4745	4745	4745	4745	0
103	20250314	183700	22733160	4745	4745	4745	4745	0
104	20250314	183600	22733160	4745	4745	4745	4745	0
105	20250314	183500	22733160	4745	4745	4745	4745	0
106	20250314	183400	22733160	4745	4745	4745	4745	0
107	20250314	183300	22733160	4745	4745	4745	4745	0
108	20250314	183200	22733160	4745	4745	4745	4745	0
109	20250314	183100	22733160	4745	4745	4745	4745	0
110	20250314	183000	22733160	4745	4745	4745	4745	0
111	20250314	182900	22733160	4745	4745	4745	4745	0
112	20250314	182800	22733160	4745	4745	4745	4745	0
113	20250314	182700	22733160	4745	4745	4745	4745	0
114	20250314	182600	22733160	4745	4745	4745	4745	0
115	20250314	182500	22733160	4745	4745	4745	4745	0
116	20250314	182400	22733160	4745	4745	4745	4745	0
117	20250314	182300	22733160	4745	4745	4745	4745	0
118	20250314	182200	22733160	4745	4745	4745	4745	0
119	20250314	182100	22733160	4745	4745	4745	4745	0
120	20250314	182000	22733160	4745	4745	4745	4745	0
121	20250314	181900	22733160	4745	4745	4745	4745	0
122	20250314	181800	22733160	4745	4745	4745	4745	8
123	20250314	181700	22733160	4745	4745	4745	4745	0
124	20250314	181600	22733160	4745	4745	4745	4745	0
125	20250314	181500	22733160	4745	4745	4745	4745	0
126	20250314	181400	22733160	4745	4745	4745	4745	0
127	20250314	181300	22733160	4745	4745	4745	4745	0
128	20250314	181200	22733160	4745	4745	4745	4745	0
129	20250314	181100	22733160	4745	4745	4745	4745	0
130	20250314	181000	22733160	4745	4745	4745	4745	0
131	20250314	180900	22733160	4745	4745	4745	4745	0
132	20250314	180800	22733160	4745	4745	4745	4745	0
133	20250314	180700	22733160	4745	4745	4745	4745	0
134	20250314	180600	22733160	4745	4745	4745	4745	0
135	20250314	180500	22733160	4745	4745	4745	4745	0
136	20250314	180400	22733160	4745	4745	4745	4745	0
137	20250314	180300	22733160	4745	4745	4745	4745	0
138	20250314	180200	22733160	4745	4745	4745	4745	0
139	20250314	180100	22733160	4745	4745	4745	4745	0
140	20250314	180000	22733160	4745	4745	4745	4745	0
141	20250314	175900	22733160	4745	4745	4745	4745	0
142	20250314	175800	22733160	4745	4745	4745	4745	0
143	20250314	175700	22733160	4745	4745	4745	4745	0
144	20250314	175600	22733160	4745	4745	4745	4745	0
145	20250314	175500	22733160	4745	4745	4745	4745	0
146	20250314	175400	22733160	4745	4745	4745	4745	0
147	20250314	175300	22733160	4745	4745	4745	4745	0
148	20250314	175200	22733160	4745	4745	4745	4745	0
149	20250314	175100	22733160	4745	4745	4745	4745	0
150	20250314	175000	22733160	4745	4745	4745	4745	0
151	20250314	174900	22733160	4745	4745	4745	4745	0
152	20250314	174800	22733160	4745	4745	4745	4745	8
153	20250314	174700	22733160	4745	4745	4745	4745	0
154	20250314	174600	22733160	4745	4745	4745	4745	0
155	20250314	174500	22733160	4745	4745	4745	4745	0
156	20250314	174400	22733160	4745	4745	4745	4745	0
157	20250314	174300	22733160	4745	4745	4745	4745	0
158	20250314	174200	22733160	4745	4745	4745	4745	0
159	20250314	174100	22733160	4745	4745	4745	4745	0
160	20250314	174000	22733160	4745	4745	4745	4745	0
161	20250314	173900	22733160	4745	4745	4745	4745	0
162	20250314	173800	22733160	4745	4745	4745	4745	0
163	20250314	173700	22733160	4745	4745	4745	4745	0
164	20250314	173600	22733160	4745	4745	4745	4745	0
165	20250314	173500	22733160	4745	4745	4745	4745	0
166	20250314	173400	22733160	4745	4745	4745	4745	0
167	20250314	173300	22733160	4745	4745	4745	4745	0
168	20250314	173200	22733160	4745	4745	4745	4745	0
169	20250314	173100	22733160	4745	4745	4745	4745	0
170	20250314	173000	22733160	4745	4745	4745	4745	0
171	20250314	172900	22733160	4745	4745	4745	4745	0
172	20250314	172800	22733160	4745	4745	4745	4745	0
173	20250314	172700	22733160	4745	4745	4745	4745	0
174	20250314	172600	22733160	4745	4745	4745	4745	0
175	20250314	172500	22733160	4745	4745	4745	4745	0
176	20250314	172400	22733160	4745	4745	4745	4745	0
177	20250314	172300	22733160	4745	4745	4745	4745	0
178	20250314	172200	22733160	4745	4745	4745	4745	0
179	20250314	172100	22733160	4745	4745	4745	4745	0
180	20250314	172000	22733160	4745	4745	4745	4745	0
181	20250314	171900	22733160	4745	4745	4745	4745	0
182	20250314	171800	22733160	4745	4745	4745	4745	8
183	20250314	171700	22733160	4745	4745	4745	4745	0
184	20250314	171600	22733160	4745	4745	4745	4745	0
185	20250314	171500	22733160	4745	4745	4745	4745	0
186	20250314	171400	22733160	4745	4745	4745	4745	0
187	20250314	171300	22733160	4745	4745	4745	4745	0
188	20250314	171200	22733160	4745	4745	4745	4745	0
189	20250314	171100	22733160	4745	4745	4745	4745	0
190	20250314	171000	22733160	4745	4745	4745	4745	0
191	20250314	170900	22733160	4745	4745	4745	4745	0
192	20250314	170800	22733160	4745	4745	4745	4745	0
193	20250314	170700	22733160	4745	4745	4745	4745	0
194	20250314	170600	22733160	4745	4745	4745	4745	0
195	20250314	170500	22733160	4745	4745	4745	4745	0
196	20250314	170400	22733160	4745	4745	4745	4745	0
197	20250314	170300	22733160	4745	4745	4745	4745	0
198	20250314	170200	22733160	4745	4745	4745	4745	0
199	20250314	170100	22733160	4745	4745	4745	4745	0
200	20250314	170000	22733160	4745	4745	4745	4745	0
201	20250314	165900	22733160	4745	4745	4745	4745	0
202	20250314	165800	22733160	4745	4745	4745	4745	0
203	20250314	165700	22733160	4745	4745	4745	4745	0
204	20250314	165600	22733160	4745	4745	4745	4745	0
205	20250314	165500	22733160	4745	4745	4745	4745	0
206	20250314	165400	22733160	4745	4745	4745	4745	0
207	20250314	165300	22733160	4745	4745	4745	4745	0
208	20250314	165200	22733160	4745	4745	4745	4745	0
209	20250314	165100	22733160	4745	4745	4745	4745	0
210	20250314	165000	22733160	4745	4745	4745	4745	0
211	20250314	164900	22733160	4745	4745	4745	4745	0
212	20250314	164800	22733160	4745	4745	4745	4745	8
213	20250314	164700	22733160	4745	4745	4745	4745	0
214	20250314	164600	22733160	4745	4745	4745	4745	0
215	20250314	164500	22733160	4745	4745	4745	4745	0
216	20250314	164400	22733160	4745	4745	4745	4745	0
217	20250314	164300	22733160	4745	4745	4745	4745	0
218	20250314	164200	22733160	4745	4745	4745	4745	0
219	20250314	164100	22733160	4745	4745	4745	4745	0
220	20250314	164000	22733160	4745	4745	4745	4745	0
221	20250314	163900	22733160	4745	4745	4745	4745	0
222	20250314	163800	22733160	4745	4745	4745	4745	0
223	20250314	163700	22733160	4745	4745	4745	4745	0
224	20250314	163600	22733160	4745	4745	4745	4745	0
225	20250314	163500	22733160	4745	4745	4745	4745	0
226	20250314	163400	22733160	4745	4745	4745	4745	0
227	20250314	163300	22733160	4745	4745	4745	4745	0
228	20250314	163200	22733160	4745	4745	4745	4745	0
229	20250314	163100	22733160	4745	4745	4745	4745	0
230	20250314	163000	22733160	4745	4745	4745	4745	0
231	20250314	162900	22733160	4745	4745	4745	4745	0
232	20250314	162800	22733160	4745	4745	4745	4745	0
233	20250314	162700	22733160	4745	4745	4745	4745	0
234	20250314	162600	22733160	4745	4745	4745	4745	0
235	20250314	162500	22733160	4745	4745	4745	4745	0
236	20250314	162400	22733160	4745	4745	4745	4745	0
237	20250314	162300	22733160	4745	4745	4745	4745	0
238	20250314	162200	22733160	4745	4745	4745	4745	0
239	20250314	162100	22733160	4745	4745	4745	4745	0
240	20250314	162000	22733160	4745	4745	4745	4745	0
241	20250314	161900	22733160	4745	4745	4745	4745	0
242	20250314	161800	22733160	4745	4745	4745	4745	8
243	20250314	161700	22733160	4745	4745	4745	4745	0
244	20250314	161600	22733160	4745	4745	4745	4745	0
245	20250314	161500	22733160	4745	4745	4745	4745	0
246	20250314	161400	22733160	4745	4745	4745	4745	0
247	20250314	161300	22733160	4745	4745	4745	4745	0
248	20250314	161200	22733160	4745	4745	4745	4745	0
249	20250314	161100	22733160	4745	4745	4745	4745	0
250	20250314	161000	22733160	4745	4745	4745	4745	0
251	20250314	160900	22733160	4745	4745	4745	4745	0
252	20250314	160800	22733160	4745	4745	4745	4745	0
253	20250314	160700	22733160	4745	4745	4745	4745	0
254	20250314	160600	22733160	4745	4745	4745	4745	0
255	20250314	160500	22733160	4745	4745	4745	4745	0
256	20250314	160400	22733160	4745	4745	4745	4745	0
257	20250314	160300	22733160	4745	4745	4745	4745	0
258	20250314	160200	22733160	4745	4745	4745	4745	0
259	20250314	160100	22733160	4745	4745	4745	4745	0
260	20250314	160000	22733160	4745	4745	4745	4745	0
261	20250314	155900	22733160	4745	4745	4745	4745	0
262	20250314	155800	22733160	4745	4745	4745	4745	0
263	20250314	155700	22733160	4745	4745	4745	4745	0
264	20250314	155600	22733160	4745	4745	4745	4745	0
265	20250314	155500	22733160	4745	4745	4745	4745	0
266	20250314	155400	22733160	4745	4745	4745	4745	0
267	20250314	155300	22733160	4745	4745	4745	4745	0
268	20250314	155200	22733160	4745	4745	4745	4745	0
269	20250314	155100	22733160	4745	4745	4745	4745	0
270	20250314	155000	22733160	4745	4745	4745	4745	0
271	20250314	154900	22733160	4745	4745	4745	4745	0
272	20250314	154800	22733160	4745	4745	4745	4745	8
273	20250314	154700	22733160	4745	4745	4745	4745	0
274	20250314	154600	22733160	4745	4745	4745	4745	0
275	20250314	154500	22733160	4745	4745	4745	4745	0
276	20250314	154400	22733160	4745	4745	4745	4745	0
277	20250314	154300	22733160	4745	4745	4745	4745	0
278	20250314	154200	22733160	4745	4745	4745	4745	0
279	20250314	154100	22733160	4745	4745	4745	4745	0
280	20250314	154000	22733160	4745	4745	4745	4745	0
281	20250314	153900	22733160	4745	4745	4745	4745	0
282	20250314	153800	22733160	4745	4745	4745	4745	0
283	20250314	153700	22733160	4745	4745	4745	4745	0
284	20250314	153600	22733160	4745	4745	4745	4745	0
285	20250314	153500	22733160	4745	4745	4745	4745	0
286	20250314	153400	22733160	4745	4745	4745	4745	0
287	20250314	153300	22733160	4745	4745	4745	4745	0
288	20250314	153200	22733160	4745	4745	4745	4745	0
289	20250314	153100	22733160	4745	4745	4745	4745	0
290	20250314	153000	22733160	4745	4745	4745	4745	8
291	20250314	152900	22695200	4745	4745	4745	4745	0
292	20250314	152800	22695200	4745	4745	4745	4745	0
293	20250314	152700	22695200	4745	4745	4745	4745	0
294	20250314	152600	22695200	4745	4745	4745	4745	0
295	20250314	152500	22695200	4745	4745	4745	4745	0
296	20250314	152400	22695200	4745	4745	4745	4745	0
297	20250314	152300	22695200	4745	4745	4745	4745	0
298	20250314	152200	22695200	4745	4745	4745	4745	0
299	20250314	152100	22695200	4745	4745	4745	4745	0
300	20250314	152000	22695200	4745	4745	4745	4745	0
301	20250314	151900	22695200	4745	4745	4745	4745	50
302	20250314	151800	22457950	4750	4750	4750	4750	123
303	20250314	151700	21873700	4745	4745	4745	4745	283
304	20250314	151600	20530865	4750	4750	4750	4750	0
305	20250314	151500	20530865	4750	4745	4750	4745	230
306	20250314	151400	19439065	4745	4745	4745	4745	0
307	20250314	151300	19439065	4745	4745	4745	4745	0
308	20250314	151200	19439065	4745	4745	4745	4745	0
309	20250314	151100	19439065	4745	4745	4745	4745	0
310	20250314	151000	19439065	4745	4745	4745	4745	0
311	20250314	150900	19439065	4745	4745	4745	4745	0
312	20250314	150800	19439065	4745	4745	4745	4745	0
313	20250314	150700	19439065	4745	4745	4745	4745	0
314	20250314	150600	19439065	4745	4745	4745	4745	0
315	20250314	150500	19439065	4745	4745	4745	4745	0
316	20250314	150400	19439065	4745	4745	4745	4745	0
317	20250314	150300	19439065	4745	4745	4745	4745	0
318	20250314	150200	19439065	4745	4745	4745	4745	0
319	20250314	150100	19439065	4745	4745	4745	4745	0
320	20250314	150000	19439065	4745	4745	4745	4745	0
321	20250314	145900	19439065	4745	4745	4745	4745	0
322	20250314	145800	19439065	4745	4745	4745	4745	0
323	20250314	145700	19439065	4745	4745	4745	4745	0
324	20250314	145600	19439065	4745	4745	4750	4745	5
325	20250314	145500	19415330	4750	4745	4750	4745	31
326	20250314	145400	19268195	4750	4745	4750	4745	22
327	20250314	145300	19163795	4745	4745	4745	4745	0
328	20250314	145200	19163795	4745	4745	4745	4745	0
329	20250314	145100	19163795	4745	4745	4745	4745	0
330	20250314	145000	19163795	4745	4745	4745	4745	0
331	20250314	144900	19163795	4745	4745	4745	4745	0
332	20250314	144800	19163795	4745	4745	4745	4745	0
333	20250314	144700	19163795	4745	4730	4745	4730	2
334	20250314	144600	19154320	4740	4740	4740	4740	0
335	20250314	144500	19154320	4740	4740	4740	4740	2
336	20250314	144400	19144840	4745	4740	4745	4740	8
337	20250314	144300	19106900	4740	4740	4740	4740	0
338	20250314	144200	19106900	4740	4740	4740	4740	0
339	20250314	144100	19106900	4740	4740	4740	4740	0
340	20250314	144000	19106900	4740	4740	4740	4740	0
341	20250314	143900	19106900	4740	4730	4745	4730	70
342	20250314	143800	18775710	4730	4730	4730	4730	0
343	20250314	143700	18775710	4730	4730	4730	4730	0
344	20250314	143600	18775710	4730	4745	4745	4725	311
345	20250314	143500	17304185	4745	4745	4745	4745	0
346	20250314	143400	17304185	4745	4745	4745	4745	2
347	20250314	143300	17294695	4745	4745	4745	4745	0
348	20250314	143200	17294695	4745	4745	4745	4745	34
349	20250314	143100	17133365	4745	4745	4745	4745	8
350	20250314	143000	17095405	4745	4745	4745	4745	0
351	20250314	142900	17095405	4745	4745	4745	4745	0
352	20250314	142800	17095405	4745	4745	4745	4745	0
353	20250314	142700	17095405	4745	4745	4745	4745	0
354	20250314	142600	17095405	4745	4745	4745	4745	0
355	20250314	142500	17095405	4745	4745	4745	4745	0
356	20250314	142400	17095405	4745	4745	4745	4745	0
357	20250314	142300	17095405	4745	4745	4745	4745	0
358	20250314	142200	17095405	4745	4745	4745	4745	0
359	20250314	142100	17095405	4745	4745	4745	4745	0
360	20250314	142000	17095405	4745	4745	4745	4745	0
361	20250314	141900	17095405	4745	4745	4745	4745	152
362	20250314	141800	16374165	4750	4750	4750	4750	0
363	20250314	141700	16374165	4750	4750	4750	4750	1
364	20250314	141600	16369415	4750	4750	4750	4750	0
365	20250314	141500	16369415	4750	4750	4750	4750	0
366	20250314	141400	16369415	4750	4750	4750	4750	0
367	20250314	141300	16369415	4750	4750	4750	4750	0
368	20250314	141200	16369415	4750	4750	4750	4750	0
369	20250314	141100	16369415	4750	4750	4750	4750	1
370	20250314	141000	16364665	4750	4750	4750	4750	0
371	20250314	140900	16364665	4750	4750	4750	4750	0
372	20250314	140800	16364665	4750	4750	4750	4750	0
373	20250314	140700	16364665	4750	4750	4750	4750	1
374	20250314	140600	16359915	4750	4750	4750	4750	0
375	20250314	140500	16359915	4750	4750	4750	4750	0
376	20250314	140400	16359915	4750	4750	4750	4750	0
377	20250314	140300	16359915	4750	4750	4750	4750	1
378	20250314	140200	16355165	4750	4750	4750	4750	0
379	20250314	140100	16355165	4750	4750	4750	4750	0
380	20250314	140000	16355165	4750	4750	4750	4750	0
381	20250314	135900	16355165	4750	4750	4750	4750	0
382	20250314	135800	16355165	4750	4750	4750	4750	22
383	20250314	135700	16250665	4750	4750	4750	4750	1
384	20250314	135600	16245915	4755	4755	4755	4755	0
385	20250314	135500	16245915	4755	4755	4755	4755	0
386	20250314	135400	16245915	4755	4755	4755	4755	0
387	20250314	135300	16245915	4755	4755	4755	4755	0
388	20250314	135200	16245915	4755	4755	4755	4755	0
389	20250314	135100	16245915	4755	4755	4755	4755	0
390	20250314	135000	16245915	4755	4755	4755	4755	0
391	20250314	134900	16245915	4755	4755	4755	4755	3
392	20250314	134800	16231650	4750	4750	4750	4750	1
393	20250314	134700	16226900	4755	4755	4755	4755	0
394	20250314	134600	16226900	4755	4755	4755	4755	0
395	20250314	134500	16226900	4755	4755	4755	4755	0
396	20250314	134400	16226900	4755	4755	4755	4755	0
397	20250314	134300	16226900	4755	4755	4755	4755	0
398	20250314	134200	16226900	4755	4755	4755	4755	0
399	20250314	134100	16226900	4755	4755	4755	4755	0
400	20250314	134000	16226900	4755	4755	4755	4755	0
401	20250314	133900	16226900	4755	4755	4755	4755	0
402	20250314	133800	16226900	4755	4755	4755	4755	0
403	20250314	133700	16226900	4755	4755	4755	4755	0
404	20250314	133600	16226900	4755	4755	4755	4755	0
405	20250314	133500	16226900	4755	4755	4755	4755	0
406	20250314	133400	16226900	4755	4755	4755	4755	0
407	20250314	133300	16226900	4755	4755	4755	4755	0
408	20250314	133200	16226900	4755	4755	4755	4755	0
409	20250314	133100	16226900	4755	4755	4755	4755	0
410	20250314	133000	16226900	4755	4755	4755	4755	0
411	20250314	132900	16226900	4755	4755	4755	4755	0
412	20250314	132800	16226900	4755	4755	4755	4755	0
413	20250314	132700	16226900	4755	4755	4755	4755	0
414	20250314	132600	16226900	4755	4755	4755	4755	0
415	20250314	132500	16226900	4755	4755	4755	4755	0
416	20250314	132400	16226900	4755	4755	4755	4755	0
417	20250314	132300	16226900	4755	4755	4755	4755	0
418	20250314	132200	16226900	4755	4755	4755	4755	0
419	20250314	132100	16226900	4755	4755	4755	4755	0
420	20250314	132000	16226900	4755	4755	4755	4755	0
421	20250314	131900	16226900	4755	4755	4755	4755	0
422	20250314	131800	16226900	4755	4750	4755	4750	5
423	20250314	131700	16203140	4750	4750	4750	4750	0
424	20250314	131600	16203140	4750	4750	4750	4750	0
425	20250314	131500	16203140	4750	4750	4750	4750	3
426	20250314	131400	16188890	4735	4735	4735	4735	0
427	20250314	131300	16188890	4735	4735	4735	4735	25
428	20250314	131200	16070515	4755	4755	4755	4755	0
429	20250314	131100	16070515	4755	4755	4755	4755	0
430	20250314	131000	16070515	4755	4755	4755	4755	0
431	20250314	130900	16070515	4755	4755	4755	4755	0
432	20250314	130800	16070515	4755	4755	4755	4755	0
433	20250314	130700	16070515	4755	4755	4755	4755	0
434	20250314	130600	16070515	4755	4755	4755	4755	0
435	20250314	130500	16070515	4755	4755	4755	4755	0
436	20250314	130400	16070515	4755	4755	4755	4755	0
437	20250314	130300	16070515	4755	4755	4755	4755	0
438	20250314	130200	16070515	4755	4755	4755	4755	0
439	20250314	130100	16070515	4755	4755	4755	4755	0
440	20250314	130000	16070515	4755	4755	4755	4755	0
441	20250314	125900	16070515	4755	4755	4755	4755	0
442	20250314	125800	16070515	4755	4755	4755	4755	0
443	20250314	125700	16070515	4755	4755	4755	4755	0
444	20250314	125600	16070515	4755	4755	4755	4755	0
445	20250314	125500	16070515	4755	4755	4755	4755	0
446	20250314	125400	16070515	4755	4755	4755	4755	0
447	20250314	125300	16070515	4755	4755	4755	4755	0
448	20250314	125200	16070515	4755	4755	4755	4755	0
449	20250314	125100	16070515	4755	4755	4755	4755	0
450	20250314	125000	16070515	4755	4755	4755	4755	0
451	20250314	124900	16070515	4755	4755	4755	4755	0
452	20250314	124800	16070515	4755	4755	4755	4755	0
453	20250314	124700	16070515	4755	4755	4755	4755	0
454	20250314	124600	16070515	4755	4755	4755	4755	0
455	20250314	124500	16070515	4755	4755	4755	4755	0
456	20250314	124400	16070515	4755	4755	4755	4755	0
457	20250314	124300	16070515	4755	4755	4755	4755	0
458	20250314	124200	16070515	4755	4755	4755	4755	0
459	20250314	124100	16070515	4755	4755	4755	4755	0
460	20250314	124000	16070515	4755	4755	4755	4755	0
461	20250314	123900	16070515	4755	4750	4755	4750	211
462	20250314	123800	15067450	4755	4755	4755	4755	0
463	20250314	123700	15067450	4755	4755	4755	4755	0
464	20250314	123600	15067450	4755	4755	4755	4755	0
465	20250314	123500	15067450	4755	4755	4755	4755	0
466	20250314	123400	15067450	4755	4755	4755	4755	0
467	20250314	123300	15067450	4755	4755	4755	4755	0
468	20250314	123200	15067450	4755	4755	4755	4755	0
469	20250314	123100	15067450	4755	4755	4755	4755	0
470	20250314	123000	15067450	4755	4755	4755	4755	0
471	20250314	122900	15067450	4755	4755	4755	4755	0
472	20250314	122800	15067450	4755	4755	4755	4755	0
473	20250314	122700	15067450	4755	4755	4755	4755	0
474	20250314	122600	15067450	4755	4755	4755	4755	0
475	20250314	122500	15067450	4755	4755	4755	4755	0
476	20250314	122400	15067450	4755	4755	4755	4755	0
477	20250314	122300	15067450	4755	4755	4755	4755	0
478	20250314	122200	15067450	4755	4755	4755	4755	0
479	20250314	122100	15067450	4755	4755	4755	4755	0
480	20250314	122000	15067450	4755	4755	4755	4755	0
481	20250314	121900	15067450	4755	4755	4755	4755	0
482	20250314	121800	15067450	4755	4755	4755	4755	0
483	20250314	121700	15067450	4755	4755	4755	4755	0
484	20250314	121600	15067450	4755	4750	4755	4750	2
485	20250314	121500	15057945	4735	4735	4735	4735	0
486	20250314	121400	15057945	4735	4735	4735	4735	0
487	20250314	121300	15057945	4735	4735	4735	4735	0
488	20250314	121200	15057945	4735	4735	4735	4735	0
489	20250314	121100	15057945	4735	4735	4735	4735	0
490	20250314	121000	15057945	4735	4735	4735	4735	0
491	20250314	120900	15057945	4735	4735	4735	4735	0
492	20250314	120800	15057945	4735	4735	4735	4735	0
493	20250314	120700	15057945	4735	4735	4735	4735	0
494	20250314	120600	15057945	4735	4745	4755	4735	31
495	20250314	120500	14911110	4750	4750	4750	4750	0
496	20250314	120400	14911110	4750	4750	4750	4750	0
497	20250314	120300	14911110	4750	4750	4750	4750	0
498	20250314	120200	14911110	4750	4750	4750	4750	5
499	20250314	120100	14887360	4745	4745	4745	4745	0
500	20250314	120000	14887360	4745	4745	4745	4745	0
501	20250314	115900	14887360	4745	4745	4745	4745	0
502	20250314	115800	14887360	4745	4745	4745	4745	0
503	20250314	115700	14887360	4745	4745	4745	4745	0
504	20250314	115600	14887360	4745	4745	4745	4745	0
505	20250314	115500	14887360	4745	4745	4745	4745	1
506	20250314	115400	14882615	4755	4755	4755	4755	0
507	20250314	115300	14882615	4755	4755	4755	4755	0
508	20250314	115200	14882615	4755	4755	4755	4755	0
509	20250314	115100	14882615	4755	4755	4755	4755	0
510	20250314	115000	14882615	4755	4755	4755	4755	0
511	20250314	114900	14882615	4755	4755	4755	4755	0
512	20250314	114800	14882615	4755	4755	4755	4755	0
513	20250314	114700	14882615	4755	4755	4755	4755	0
514	20250314	114600	14882615	4755	4755	4755	4755	0
515	20250314	114500	14882615	4755	4755	4755	4755	0
516	20250314	114400	14882615	4755	4750	4755	4750	6
517	20250314	114300	14854100	4755	4755	4755	4750	13
518	20250314	114200	14792315	4750	4755	4755	4750	10
519	20250314	114100	14744790	4750	4750	4755	4750	9
520	20250314	114000	14702020	4755	4750	4755	4750	14
521	20250314	113900	14635485	4755	4750	4755	4750	4
522	20250314	113800	14616475	4755	4750	4755	4750	10
523	20250314	113700	14568950	4755	4750	4755	4750	4
524	20250314	113600	14549940	4755	4755	4755	4755	0
525	20250314	113500	14549940	4755	4755	4755	4755	0
526	20250314	113400	14549940	4755	4755	4755	4755	0
527	20250314	113300	14549940	4755	4755	4755	4755	0
528	20250314	113200	14549940	4755	4755	4755	4750	7
529	20250314	113100	14516670	4750	4750	4755	4750	13
530	20250314	113000	14454890	4755	4750	4755	4750	4
531	20250314	112900	14435880	4755	4755	4755	4755	0
532	20250314	112800	14435880	4755	4755	4755	4755	0
533	20250314	112700	14435880	4755	4755	4755	4755	0
534	20250314	112600	14435880	4755	4755	4755	4755	0
535	20250314	112500	14435880	4755	4755	4755	4755	0
536	20250314	112400	14435880	4755	4755	4755	4755	0
537	20250314	112300	14435880	4755	4755	4755	4755	0
538	20250314	112200	14435880	4755	4755	4755	4755	0
539	20250314	112100	14435880	4755	4755	4755	4755	0
540	20250314	112000	14435880	4755	4755	4755	4755	0
541	20250314	111900	14435880	4755	4755	4755	4755	0
542	20250314	111800	14435880	4755	4750	4755	4750	11
543	20250314	111700	14383580	4755	4755	4755	4755	0
544	20250314	111600	14383580	4755	4755	4755	4755	0
545	20250314	111500	14383580	4755	4750	4755	4750	2
546	20250314	111400	14374075	4755	4755	4755	4755	0
547	20250314	111300	14374075	4755	4755	4755	4755	0
548	20250314	111200	14374075	4755	4755	4755	4755	0
549	20250314	111100	14374075	4755	4755	4755	4755	0
550	20250314	111000	14374075	4755	4755	4755	4755	0
551	20250314	110900	14374075	4755	4755	4755	4755	0
552	20250314	110800	14374075	4755	4755	4755	4750	9
553	20250314	110700	14331300	4750	4750	4755	4750	13
554	20250314	110600	14269520	4755	4750	4755	4750	14
555	20250314	110500	14202985	4755	4755	4755	4755	1
556	20250314	110400	14198230	4750	4750	4755	4750	13
557	20250314	110300	14136450	4755	4750	4755	4750	10
558	20250314	110200	14088925	4755	4750	4755	4750	14
559	20250314	110100	14022390	4755	4750	4755	4750	12
560	20250314	110000	13965360	4755	4755	4755	4750	9
561	20250314	105900	13922585	4750	4750	4750	4750	0
562	20250314	105800	13922585	4750	4750	4750	4750	0
563	20250314	105700	13922585	4750	4750	4750	4750	0
564	20250314	105600	13922585	4750	4750	4750	4750	0
565	20250314	105500	13922585	4750	4750	4750	4750	1
566	20250314	105400	13917835	4755	4755	4755	4755	0
567	20250314	105300	13917835	4755	4755	4755	4755	0
568	20250314	105200	13917835	4755	4755	4755	4755	0
569	20250314	105100	13917835	4755	4755	4755	4755	0
570	20250314	105000	13917835	4755	4755	4755	4755	1
571	20250314	104900	13913080	4750	4740	4750	4740	11
572	20250314	104800	13860920	4755	4740	4755	4740	6
573	20250314	104700	13832425	4755	4755	4755	4755	0
574	20250314	104600	13832425	4755	4755	4755	4755	0
575	20250314	104500	13832425	4755	4755	4755	4755	0
576	20250314	104400	13832425	4755	4750	4755	4750	3
577	20250314	104300	13818170	4750	4750	4750	4750	0
578	20250314	104200	13818170	4750	4750	4750	4750	0
579	20250314	104100	13818170	4750	4750	4750	4750	0
580	20250314	104000	13818170	4750	4750	4750	4750	0
581	20250314	103900	13818170	4750	4750	4750	4750	0
582	20250314	103800	13818170	4750	4750	4750	4750	1
583	20250314	103700	13813420	4750	4750	4750	4750	0
584	20250314	103600	13813420	4750	4750	4750	4750	0
585	20250314	103500	13813420	4750	4750	4750	4750	0
586	20250314	103400	13813420	4750	4750	4750	4750	0
587	20250314	103300	13813420	4750	4750	4750	4750	0
588	20250314	103200	13813420	4750	4750	4750	4750	0
589	20250314	103100	13813420	4750	4750	4750	4750	0
590	20250314	103000	13813420	4750	4750	4750	4750	0
591	20250314	102900	13813420	4750	4750	4750	4750	0
592	20250314	102800	13813420	4750	4750	4750	4750	0
593	20250314	102700	13813420	4750	4750	4750	4750	0
594	20250314	102600	13813420	4750	4750	4750	4750	0
595	20250314	102500	13813420	4750	4750	4750	4750	0
596	20250314	102400	13813420	4750	4750	4750	4750	3
597	20250314	102300	13799170	4740	4740	4740	4740	0
598	20250314	102200	13799170	4740	4740	4740	4740	0
599	20250314	102100	13799170	4740	4740	4740	4740	1
600	20250314	102000	13794430	4740	4740	4740	4735	3
601	20250314	101900	13780215	4735	4750	4750	4730	602
602	20250314	101800	10932695	4745	4745	4745	4745	0
603	20250314	101700	10932695	4745	4745	4745	4745	1
604	20250314	101600	10927950	4730	4730	4730	4730	667
605	20250314	101500	7773040	4750	4735	4750	4730	204
606	20250314	101400	6808060	4745	4745	4745	4745	0
607	20250314	101300	6808060	4745	4745	4745	4745	0
608	20250314	101200	6808060	4745	4745	4745	4745	0
609	20250314	101100	6808060	4745	4745	4745	4745	0
610	20250314	101000	6808060	4745	4745	4745	4745	0
611	20250314	100900	6808060	4745	4745	4745	4745	0
612	20250314	100800	6808060	4745	4745	4745	4745	0
613	20250314	100700	6808060	4745	4745	4745	4745	0
614	20250314	100600	6808060	4745	4745	4745	4745	0
615	20250314	100500	6808060	4745	4745	4745	4745	0
616	20250314	100400	6808060	4745	4745	4745	4745	0
617	20250314	100300	6808060	4745	4745	4745	4745	17
618	20250314	100200	6727395	4750	4750	4750	4750	0
619	20250314	100100	6727395	4750	4750	4750	4750	0
620	20250314	100000	6727395	4750	4750	4750	4750	0
621	20250314	095900	6727395	4750	4750	4750	4750	0
622	20250314	095800	6727395	4750	4750	4750	4750	0
623	20250314	095700	6727395	4750	4750	4750	4750	0
624	20250314	095600	6727395	4750	4750	4750	4750	0
625	20250314	095500	6727395	4750	4750	4750	4750	0
626	20250314	095400	6727395	4750	4750	4750	4750	0
627	20250314	095300	6727395	4750	4750	4750	4750	0
628	20250314	095200	6727395	4750	4750	4750	4750	0
629	20250314	095100	6727395	4750	4750	4750	4750	5
630	20250314	095000	6703645	4750	4750	4750	4750	0
631	20250314	094900	6703645	4750	4750	4750	4750	0
632	20250314	094800	6703645	4750	4750	4750	4750	0
633	20250314	094700	6703645	4750	4750	4750	4750	0
634	20250314	094600	6703645	4750	4750	4750	4750	0
635	20250314	094500	6703645	4750	4750	4750	4750	1
636	20250314	094400	6698895	4730	4730	4730	4730	0
637	20250314	094300	6698895	4730	4730	4730	4730	0
638	20250314	094200	6698895	4730	4730	4730	4730	0
639	20250314	094100	6698895	4730	4730	4730	4730	0
640	20250314	094000	6698895	4730	4730	4730	4730	0
641	20250314	093900	6698895	4730	4730	4730	4730	0
642	20250314	093800	6698895	4730	4730	4730	4730	0
643	20250314	093700	6698895	4730	4730	4730	4730	0
644	20250314	093600	6698895	4730	4730	4730	4730	574
645	20250314	093500	3983875	4735	4735	4735	4735	0
646	20250314	093400	3983875	4735	4735	4735	4735	1
647	20250314	093300	3979140	4765	4765	4765	4765	2
648	20250314	093200	3969610	4735	4735	4735	4735	0
649	20250314	093100	3969610	4735	4735	4735	4735	0
650	20250314	093000	3969610	4735	4735	4735	4735	0
651	20250314	092900	3969610	4735	4735	4735	4735	50
652	20250314	092800	3732860	4735	4735	4735	4735	0
653	20250314	092700	3732860	4735	4735	4735	4735	1
654	20250314	092600	3728125	4735	4735	4735	4735	0
655	20250314	092500	3728125	4735	4735	4735	4735	0
656	20250314	092400	3728125	4735	4755	4755	4735	50
657	20250314	092300	3491270	4770	4765	4770	4760	7
658	20250314	092200	3457915	4735	4735	4735	4735	0
659	20250314	092100	3457915	4735	4735	4735	4735	0
660	20250314	092000	3457915	4735	4735	4735	4735	0
661	20250314	091900	3457915	4735	4735	4735	4735	0
662	20250314	091800	3457915	4735	4735	4735	4735	0
663	20250314	091700	3457915	4735	4735	4735	4735	0
664	20250314	091600	3457915	4735	4735	4735	4735	0
665	20250314	091500	3457915	4735	4740	4740	4715	200
666	20250314	091400	2512390	4760	4760	4760	4760	0
667	20250314	091300	2512390	4760	4760	4760	4760	1
668	20250314	091200	2507630	4740	4740	4740	4740	0
669	20250314	091100	2507630	4740	4750	4760	4740	215
670	20250314	091000	1488500	4740	4760	4760	4740	2
671	20250314	090900	1479000	4740	4740	4740	4740	0
672	20250314	090800	1479000	4740	4765	4765	4740	4
673	20250314	090700	1459995	4740	4740	4740	4740	0
674	20250314	090600	1459995	4740	4740	4740	4740	0
675	20250314	090500	1459995	4740	4740	4740	4740	0
676	20250314	090400	1459995	4740	4740	4740	4740	0
677	20250314	090300	1459995	4740	4740	4740	4740	0
678	20250314	090200	1459995	4740	4740	4740	4740	200
679	20250314	090100	511995	4785	4785	4785	4785	0
680	20250314	090000	511995	4785	4785	4785	4785	107