KissMeData/222110/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	205100	68040880	5030	5030	5030	5030	210
3	20250314	205000	68040880	5030	5030	5030	5030	0
4	20250314	204900	68040880	5030	5030	5030	5030	0
5	20250314	204800	68040880	5030	5030	5030	5030	0
6	20250314	204700	68040880	5030	5030	5030	5030	0
7	20250314	204600	68040880	5030	5030	5030	5030	0
8	20250314	204500	68040880	5030	5030	5030	5030	0
9	20250314	204400	68040880	5030	5030	5030	5030	0
10	20250314	204300	68040880	5030	5030	5030	5030	0
11	20250314	204200	68040880	5030	5030	5030	5030	0
12	20250314	204100	68040880	5030	5030	5030	5030	0
13	20250314	204000	68040880	5030	5030	5030	5030	0
14	20250314	203900	68040880	5030	5030	5030	5030	0
15	20250314	203800	68040880	5030	5030	5030	5030	0
16	20250314	203700	68040880	5030	5030	5030	5030	0
17	20250314	203600	68040880	5030	5030	5030	5030	0
18	20250314	203500	68040880	5030	5030	5030	5030	0
19	20250314	203400	68040880	5030	5030	5030	5030	0
20	20250314	203300	68040880	5030	5030	5030	5030	0
21	20250314	203200	68040880	5030	5030	5030	5030	0
22	20250314	203100	68040880	5030	5030	5030	5030	0
23	20250314	203000	68040880	5030	5030	5030	5030	0
24	20250314	202900	68040880	5030	5030	5030	5030	0
25	20250314	202800	68040880	5030	5030	5030	5030	0
26	20250314	202700	68040880	5030	5030	5030	5030	0
27	20250314	202600	68040880	5030	5030	5030	5030	0
28	20250314	202500	68040880	5030	5030	5030	5030	0
29	20250314	202400	68040880	5030	5030	5030	5030	0
30	20250314	202300	68040880	5030	5030	5030	5030	0
31	20250314	202200	68040880	5030	5030	5030	5030	0
32	20250314	202100	68040880	5030	5030	5030	5030	210
33	20250314	202000	68040880	5030	5030	5030	5030	0
34	20250314	201900	68040880	5030	5030	5030	5030	0
35	20250314	201800	68040880	5030	5030	5030	5030	0
36	20250314	201700	68040880	5030	5030	5030	5030	0
37	20250314	201600	68040880	5030	5030	5030	5030	0
38	20250314	201500	68040880	5030	5030	5030	5030	0
39	20250314	201400	68040880	5030	5030	5030	5030	0
40	20250314	201300	68040880	5030	5030	5030	5030	0
41	20250314	201200	68040880	5030	5030	5030	5030	0
42	20250314	201100	68040880	5030	5030	5030	5030	0
43	20250314	201000	68040880	5030	5030	5030	5030	0
44	20250314	200900	68040880	5030	5030	5030	5030	0
45	20250314	200800	68040880	5030	5030	5030	5030	0
46	20250314	200700	68040880	5030	5030	5030	5030	0
47	20250314	200600	68040880	5030	5030	5030	5030	0
48	20250314	200500	68040880	5030	5030	5030	5030	0
49	20250314	200400	68040880	5030	5030	5030	5030	0
50	20250314	200300	68040880	5030	5030	5030	5030	0
51	20250314	200200	68040880	5030	5030	5030	5030	0
52	20250314	200100	68040880	5030	5030	5030	5030	0
53	20250314	200000	68040880	5030	5030	5030	5030	0
54	20250314	195900	68040880	5030	5030	5030	5030	0
55	20250314	195800	68040880	5030	5030	5030	5030	0
56	20250314	195700	68040880	5030	5030	5030	5030	0
57	20250314	195600	68040880	5030	5030	5030	5030	0
58	20250314	195500	68040880	5030	5030	5030	5030	0
59	20250314	195400	68040880	5030	5030	5030	5030	0
60	20250314	195300	68040880	5030	5030	5030	5030	0
61	20250314	195200	68040880	5030	5030	5030	5030	0
62	20250314	195100	68040880	5030	5030	5030	5030	210
63	20250314	195000	68040880	5030	5030	5030	5030	0
64	20250314	194900	68040880	5030	5030	5030	5030	0
65	20250314	194800	68040880	5030	5030	5030	5030	0
66	20250314	194700	68040880	5030	5030	5030	5030	0
67	20250314	194600	68040880	5030	5030	5030	5030	0
68	20250314	194500	68040880	5030	5030	5030	5030	0
69	20250314	194400	68040880	5030	5030	5030	5030	0
70	20250314	194300	68040880	5030	5030	5030	5030	0
71	20250314	194200	68040880	5030	5030	5030	5030	0
72	20250314	194100	68040880	5030	5030	5030	5030	0
73	20250314	194000	68040880	5030	5030	5030	5030	0
74	20250314	193900	68040880	5030	5030	5030	5030	0
75	20250314	193800	68040880	5030	5030	5030	5030	0
76	20250314	193700	68040880	5030	5030	5030	5030	0
77	20250314	193600	68040880	5030	5030	5030	5030	0
78	20250314	193500	68040880	5030	5030	5030	5030	0
79	20250314	193400	68040880	5030	5030	5030	5030	0
80	20250314	193300	68040880	5030	5030	5030	5030	0
81	20250314	193200	68040880	5030	5030	5030	5030	0
82	20250314	193100	68040880	5030	5030	5030	5030	0
83	20250314	193000	68040880	5030	5030	5030	5030	0
84	20250314	192900	68040880	5030	5030	5030	5030	0
85	20250314	192800	68040880	5030	5030	5030	5030	0
86	20250314	192700	68040880	5030	5030	5030	5030	0
87	20250314	192600	68040880	5030	5030	5030	5030	0
88	20250314	192500	68040880	5030	5030	5030	5030	0
89	20250314	192400	68040880	5030	5030	5030	5030	0
90	20250314	192300	68040880	5030	5030	5030	5030	0
91	20250314	192200	68040880	5030	5030	5030	5030	0
92	20250314	192100	68040880	5030	5030	5030	5030	210
93	20250314	192000	68040880	5030	5030	5030	5030	0
94	20250314	191900	68040880	5030	5030	5030	5030	0
95	20250314	191800	68040880	5030	5030	5030	5030	0
96	20250314	191700	68040880	5030	5030	5030	5030	0
97	20250314	191600	68040880	5030	5030	5030	5030	0
98	20250314	191500	68040880	5030	5030	5030	5030	0
99	20250314	191400	68040880	5030	5030	5030	5030	0
100	20250314	191300	68040880	5030	5030	5030	5030	0
101	20250314	191200	68040880	5030	5030	5030	5030	0
102	20250314	191100	68040880	5030	5030	5030	5030	0
103	20250314	191000	68040880	5030	5030	5030	5030	0
104	20250314	190900	68040880	5030	5030	5030	5030	0
105	20250314	190800	68040880	5030	5030	5030	5030	0
106	20250314	190700	68040880	5030	5030	5030	5030	0
107	20250314	190600	68040880	5030	5030	5030	5030	0
108	20250314	190500	68040880	5030	5030	5030	5030	0
109	20250314	190400	68040880	5030	5030	5030	5030	0
110	20250314	190300	68040880	5030	5030	5030	5030	0
111	20250314	190200	68040880	5030	5030	5030	5030	0
112	20250314	190100	68040880	5030	5030	5030	5030	0
113	20250314	190000	68040880	5030	5030	5030	5030	0
114	20250314	185900	68040880	5030	5030	5030	5030	0
115	20250314	185800	68040880	5030	5030	5030	5030	0
116	20250314	185700	68040880	5030	5030	5030	5030	0
117	20250314	185600	68040880	5030	5030	5030	5030	0
118	20250314	185500	68040880	5030	5030	5030	5030	0
119	20250314	185400	68040880	5030	5030	5030	5030	0
120	20250314	185300	68040880	5030	5030	5030	5030	0
121	20250314	185200	68040880	5030	5030	5030	5030	0
122	20250314	185100	68040880	5030	5030	5030	5030	210
123	20250314	185000	68040880	5030	5030	5030	5030	0
124	20250314	184900	68040880	5030	5030	5030	5030	0
125	20250314	184800	68040880	5030	5030	5030	5030	0
126	20250314	184700	68040880	5030	5030	5030	5030	0
127	20250314	184600	68040880	5030	5030	5030	5030	0
128	20250314	184500	68040880	5030	5030	5030	5030	0
129	20250314	184400	68040880	5030	5030	5030	5030	0
130	20250314	184300	68040880	5030	5030	5030	5030	0
131	20250314	184200	68040880	5030	5030	5030	5030	0
132	20250314	184100	68040880	5030	5030	5030	5030	0
133	20250314	184000	68040880	5030	5030	5030	5030	0
134	20250314	183900	68040880	5030	5030	5030	5030	0
135	20250314	183800	68040880	5030	5030	5030	5030	0
136	20250314	183700	68040880	5030	5030	5030	5030	0
137	20250314	183600	68040880	5030	5030	5030	5030	0
138	20250314	183500	68040880	5030	5030	5030	5030	0
139	20250314	183400	68040880	5030	5030	5030	5030	0
140	20250314	183300	68040880	5030	5030	5030	5030	0
141	20250314	183200	68040880	5030	5030	5030	5030	0
142	20250314	183100	68040880	5030	5030	5030	5030	0
143	20250314	183000	68040880	5030	5030	5030	5030	0
144	20250314	182900	68040880	5030	5030	5030	5030	0
145	20250314	182800	68040880	5030	5030	5030	5030	0
146	20250314	182700	68040880	5030	5030	5030	5030	0
147	20250314	182600	68040880	5030	5030	5030	5030	0
148	20250314	182500	68040880	5030	5030	5030	5030	0
149	20250314	182400	68040880	5030	5030	5030	5030	0
150	20250314	182300	68040880	5030	5030	5030	5030	0
151	20250314	182200	68040880	5030	5030	5030	5030	0
152	20250314	182100	68040880	5030	5030	5030	5030	210
153	20250314	182000	68040880	5030	5030	5030	5030	0
154	20250314	181900	68040880	5030	5030	5030	5030	0
155	20250314	181800	68040880	5030	5030	5030	5030	0
156	20250314	181700	68040880	5030	5030	5030	5030	0
157	20250314	181600	68040880	5030	5030	5030	5030	0
158	20250314	181500	68040880	5030	5030	5030	5030	0
159	20250314	181400	68040880	5030	5030	5030	5030	0
160	20250314	181300	68040880	5030	5030	5030	5030	0
161	20250314	181200	68040880	5030	5030	5030	5030	0
162	20250314	181100	68040880	5030	5030	5030	5030	0
163	20250314	181000	68040880	5030	5030	5030	5030	0
164	20250314	180900	68040880	5030	5030	5030	5030	0
165	20250314	180800	68040880	5030	5030	5030	5030	0
166	20250314	180700	68040880	5030	5030	5030	5030	0
167	20250314	180600	68040880	5030	5030	5030	5030	0
168	20250314	180500	68040880	5030	5030	5030	5030	0
169	20250314	180400	68040880	5030	5030	5030	5030	0
170	20250314	180300	68040880	5030	5030	5030	5030	0
171	20250314	180200	68040880	5030	5030	5030	5030	0
172	20250314	180100	68040880	5030	5030	5030	5030	0
173	20250314	180000	68040880	5030	5030	5030	5030	0
174	20250314	175900	68040880	5030	5030	5030	5030	0
175	20250314	175800	68040880	5030	5030	5030	5030	0
176	20250314	175700	68040880	5030	5030	5030	5030	0
177	20250314	175600	68040880	5030	5030	5030	5030	0
178	20250314	175500	68040880	5030	5030	5030	5030	0
179	20250314	175400	68040880	5030	5030	5030	5030	0
180	20250314	175300	68040880	5030	5030	5030	5030	0
181	20250314	175200	68040880	5030	5030	5030	5030	0
182	20250314	175100	68040880	5030	5030	5030	5030	210
183	20250314	175000	68040880	5030	5030	5030	5030	0
184	20250314	174900	68040880	5030	5030	5030	5030	0
185	20250314	174800	68040880	5030	5030	5030	5030	0
186	20250314	174700	68040880	5030	5030	5030	5030	0
187	20250314	174600	68040880	5030	5030	5030	5030	0
188	20250314	174500	68040880	5030	5030	5030	5030	0
189	20250314	174400	68040880	5030	5030	5030	5030	0
190	20250314	174300	68040880	5030	5030	5030	5030	0
191	20250314	174200	68040880	5030	5030	5030	5030	0
192	20250314	174100	68040880	5030	5030	5030	5030	0
193	20250314	174000	68040880	5030	5030	5030	5030	0
194	20250314	173900	68040880	5030	5030	5030	5030	0
195	20250314	173800	68040880	5030	5030	5030	5030	0
196	20250314	173700	68040880	5030	5030	5030	5030	0
197	20250314	173600	68040880	5030	5030	5030	5030	0
198	20250314	173500	68040880	5030	5030	5030	5030	0
199	20250314	173400	68040880	5030	5030	5030	5030	0
200	20250314	173300	68040880	5030	5030	5030	5030	0
201	20250314	173200	68040880	5030	5030	5030	5030	0
202	20250314	173100	68040880	5030	5030	5030	5030	0
203	20250314	173000	68040880	5030	5030	5030	5030	0
204	20250314	172900	68040880	5030	5030	5030	5030	0
205	20250314	172800	68040880	5030	5030	5030	5030	0
206	20250314	172700	68040880	5030	5030	5030	5030	0
207	20250314	172600	68040880	5030	5030	5030	5030	0
208	20250314	172500	68040880	5030	5030	5030	5030	0
209	20250314	172400	68040880	5030	5030	5030	5030	0
210	20250314	172300	68040880	5030	5030	5030	5030	0
211	20250314	172200	68040880	5030	5030	5030	5030	0
212	20250314	172100	68040880	5030	5030	5030	5030	210
213	20250314	172000	68040880	5030	5030	5030	5030	0
214	20250314	171900	68040880	5030	5030	5030	5030	0
215	20250314	171800	68040880	5030	5030	5030	5030	0
216	20250314	171700	68040880	5030	5030	5030	5030	0
217	20250314	171600	68040880	5030	5030	5030	5030	0
218	20250314	171500	68040880	5030	5030	5030	5030	0
219	20250314	171400	68040880	5030	5030	5030	5030	0
220	20250314	171300	68040880	5030	5030	5030	5030	0
221	20250314	171200	68040880	5030	5030	5030	5030	0
222	20250314	171100	68040880	5030	5030	5030	5030	0
223	20250314	171000	68040880	5030	5030	5030	5030	0
224	20250314	170900	68040880	5030	5030	5030	5030	0
225	20250314	170800	68040880	5030	5030	5030	5030	0
226	20250314	170700	68040880	5030	5030	5030	5030	0
227	20250314	170600	68040880	5030	5030	5030	5030	0
228	20250314	170500	68040880	5030	5030	5030	5030	0
229	20250314	170400	68040880	5030	5030	5030	5030	0
230	20250314	170300	68040880	5030	5030	5030	5030	0
231	20250314	170200	68040880	5030	5030	5030	5030	0
232	20250314	170100	68040880	5030	5030	5030	5030	0
233	20250314	170000	68040880	5030	5030	5030	5030	0
234	20250314	165900	68040880	5030	5030	5030	5030	0
235	20250314	165800	68040880	5030	5030	5030	5030	0
236	20250314	165700	68040880	5030	5030	5030	5030	0
237	20250314	165600	68040880	5030	5030	5030	5030	0
238	20250314	165500	68040880	5030	5030	5030	5030	0
239	20250314	165400	68040880	5030	5030	5030	5030	0
240	20250314	165300	68040880	5030	5030	5030	5030	0
241	20250314	165200	68040880	5030	5030	5030	5030	0
242	20250314	165100	68040880	5030	5030	5030	5030	210
243	20250314	165000	68040880	5030	5030	5030	5030	0
244	20250314	164900	68040880	5030	5030	5030	5030	0
245	20250314	164800	68040880	5030	5030	5030	5030	0
246	20250314	164700	68040880	5030	5030	5030	5030	0
247	20250314	164600	68040880	5030	5030	5030	5030	0
248	20250314	164500	68040880	5030	5030	5030	5030	0
249	20250314	164400	68040880	5030	5030	5030	5030	0
250	20250314	164300	68040880	5030	5030	5030	5030	0
251	20250314	164200	68040880	5030	5030	5030	5030	0
252	20250314	164100	68040880	5030	5030	5030	5030	0
253	20250314	164000	68040880	5030	5030	5030	5030	0
254	20250314	163900	68040880	5030	5030	5030	5030	0
255	20250314	163800	68040880	5030	5030	5030	5030	0
256	20250314	163700	68040880	5030	5030	5030	5030	0
257	20250314	163600	68040880	5030	5030	5030	5030	0
258	20250314	163500	68040880	5030	5030	5030	5030	0
259	20250314	163400	68040880	5030	5030	5030	5030	0
260	20250314	163300	68040880	5030	5030	5030	5030	0
261	20250314	163200	68040880	5030	5030	5030	5030	0
262	20250314	163100	68040880	5030	5030	5030	5030	0
263	20250314	163000	68040880	5030	5030	5030	5030	0
264	20250314	162900	68040880	5030	5030	5030	5030	0
265	20250314	162800	68040880	5030	5030	5030	5030	0
266	20250314	162700	68040880	5030	5030	5030	5030	0
267	20250314	162600	68040880	5030	5030	5030	5030	0
268	20250314	162500	68040880	5030	5030	5030	5030	0
269	20250314	162400	68040880	5030	5030	5030	5030	0
270	20250314	162300	68040880	5030	5030	5030	5030	0
271	20250314	162200	68040880	5030	5030	5030	5030	0
272	20250314	162100	68040880	5030	5030	5030	5030	210
273	20250314	162000	68040880	5030	5030	5030	5030	0
274	20250314	161900	68040880	5030	5030	5030	5030	0
275	20250314	161800	68040880	5030	5030	5030	5030	0
276	20250314	161700	68040880	5030	5030	5030	5030	0
277	20250314	161600	68040880	5030	5030	5030	5030	0
278	20250314	161500	68040880	5030	5030	5030	5030	0
279	20250314	161400	68040880	5030	5030	5030	5030	0
280	20250314	161300	68040880	5030	5030	5030	5030	0
281	20250314	161200	68040880	5030	5030	5030	5030	0
282	20250314	161100	68040880	5030	5030	5030	5030	0
283	20250314	161000	68040880	5030	5030	5030	5030	0
284	20250314	160900	68040880	5030	5030	5030	5030	0
285	20250314	160800	68040880	5030	5030	5030	5030	0
286	20250314	160700	68040880	5030	5030	5030	5030	0
287	20250314	160600	68040880	5030	5030	5030	5030	0
288	20250314	160500	68040880	5030	5030	5030	5030	0
289	20250314	160400	68040880	5030	5030	5030	5030	0
290	20250314	160300	68040880	5030	5030	5030	5030	0
291	20250314	160200	68040880	5030	5030	5030	5030	0
292	20250314	160100	68040880	5030	5030	5030	5030	0
293	20250314	160000	68040880	5030	5030	5030	5030	0
294	20250314	155900	68040880	5030	5030	5030	5030	0
295	20250314	155800	68040880	5030	5030	5030	5030	0
296	20250314	155700	68040880	5030	5030	5030	5030	0
297	20250314	155600	68040880	5030	5030	5030	5030	0
298	20250314	155500	68040880	5030	5030	5030	5030	0
299	20250314	155400	68040880	5030	5030	5030	5030	0
300	20250314	155300	68040880	5030	5030	5030	5030	0
301	20250314	155200	68040880	5030	5030	5030	5030	0
302	20250314	155100	68040880	5030	5030	5030	5030	210
303	20250314	155000	68040880	5030	5030	5030	5030	0
304	20250314	154900	68040880	5030	5030	5030	5030	0
305	20250314	154800	68040880	5030	5030	5030	5030	0
306	20250314	154700	68040880	5030	5030	5030	5030	0
307	20250314	154600	68040880	5030	5030	5030	5030	0
308	20250314	154500	68040880	5030	5030	5030	5030	0
309	20250314	154400	68040880	5030	5030	5030	5030	0
310	20250314	154300	68040880	5030	5030	5030	5030	0
311	20250314	154200	68040880	5030	5030	5030	5030	0
312	20250314	154100	68040880	5030	5030	5030	5030	0
313	20250314	154000	68040880	5030	5030	5030	5030	0
314	20250314	153900	68040880	5030	5030	5030	5030	0
315	20250314	153800	68040880	5030	5030	5030	5030	0
316	20250314	153700	68040880	5030	5030	5030	5030	0
317	20250314	153600	68040880	5030	5030	5030	5030	0
318	20250314	153500	68040880	5030	5030	5030	5030	0
319	20250314	153400	68040880	5030	5030	5030	5030	0
320	20250314	153300	68040880	5030	5030	5030	5030	0
321	20250314	153200	68040880	5030	5030	5030	5030	0
322	20250314	153100	68040880	5030	5030	5030	5030	0
323	20250314	153000	68040880	5030	5030	5030	5030	210
324	20250314	152900	66984580	4985	4985	4985	4985	0
325	20250314	152800	66984580	4985	4985	4985	4985	0
326	20250314	152700	66984580	4985	4985	4985	4985	0
327	20250314	152600	66984580	4985	4985	4985	4985	0
328	20250314	152500	66984580	4985	4985	4985	4985	0
329	20250314	152400	66984580	4985	4985	4985	4985	0
330	20250314	152300	66984580	4985	4985	4985	4985	0
331	20250314	152200	66984580	4985	4985	4985	4985	0
332	20250314	152100	66984580	4985	4985	4985	4985	0
333	20250314	152000	66984580	4985	4985	4985	4985	0
334	20250314	151900	66984580	4985	4985	4985	4980	55
335	20250314	151800	66710515	4995	4995	4995	4995	0
336	20250314	151700	66710515	4995	4995	4995	4995	0
337	20250314	151600	66710515	4995	4995	4995	4990	24
338	20250314	151500	66590695	4990	4990	4990	4990	24
339	20250314	151400	66470935	4990	4990	4990	4990	24
340	20250314	151300	66351175	4990	4990	4990	4990	182
341	20250314	151200	65442995	4990	4990	4990	4990	0
342	20250314	151100	65442995	4990	4995	4995	4990	174
343	20250314	151000	64573985	4990	4995	4995	4990	17
344	20250314	150900	64489145	4995	4995	4995	4995	0
345	20250314	150800	64489145	4995	4995	4995	4995	0
346	20250314	150700	64489145	4995	4995	4995	4995	0
347	20250314	150600	64489145	4995	4995	4995	4995	18
348	20250314	150500	64399235	4990	4990	4990	4990	0
349	20250314	150400	64399235	4990	4990	4990	4990	0
350	20250314	150300	64399235	4990	4990	4990	4990	0
351	20250314	150200	64399235	4990	4990	4990	4990	0
352	20250314	150100	64399235	4990	4990	4990	4990	0
353	20250314	150000	64399235	4990	4990	4990	4990	0
354	20250314	145900	64399235	4990	4990	4990	4990	0
355	20250314	145800	64399235	4990	4990	4990	4990	0
356	20250314	145700	64399235	4990	4990	4990	4990	0
357	20250314	145600	64399235	4990	4990	4990	4990	0
358	20250314	145500	64399235	4990	4990	4990	4990	0
359	20250314	145400	64399235	4990	4990	4990	4990	0
360	20250314	145300	64399235	4990	4990	4990	4990	0
361	20250314	145200	64399235	4990	4990	4990	4990	0
362	20250314	145100	64399235	4990	4990	4990	4990	0
363	20250314	145000	64399235	4990	4990	4990	4990	19
364	20250314	144900	64304425	5000	5000	5000	5000	0
365	20250314	144800	64304425	5000	5000	5000	5000	0
366	20250314	144700	64304425	5000	5000	5000	5000	0
367	20250314	144600	64304425	5000	5000	5000	5000	0
368	20250314	144500	64304425	5000	5000	5000	5000	1
369	20250314	144400	64299425	4985	4985	4985	4985	0
370	20250314	144300	64299425	4985	4985	4985	4985	20
371	20250314	144200	64199725	5010	5010	5010	5010	0
372	20250314	144100	64199725	5010	5010	5010	5010	0
373	20250314	144000	64199725	5010	5010	5010	5010	0
374	20250314	143900	64199725	5010	5010	5010	5010	0
375	20250314	143800	64199725	5010	5010	5010	5010	0
376	20250314	143700	64199725	5010	5010	5010	5010	0
377	20250314	143600	64199725	5010	5010	5010	5010	0
378	20250314	143500	64199725	5010	5010	5010	5010	0
379	20250314	143400	64199725	5010	5010	5010	5010	0
380	20250314	143300	64199725	5010	5010	5010	5010	0
381	20250314	143200	64199725	5010	5010	5010	5010	0
382	20250314	143100	64199725	5010	5010	5010	5010	0
383	20250314	143000	64199725	5010	5010	5010	5010	0
384	20250314	142900	64199725	5010	5010	5010	5010	0
385	20250314	142800	64199725	5010	5010	5010	5010	0
386	20250314	142700	64199725	5010	4980	5010	4970	151
387	20250314	142600	63448805	5010	5010	5010	5010	0
388	20250314	142500	63448805	5010	5010	5010	5010	0
389	20250314	142400	63448805	5010	5010	5010	5010	0
390	20250314	142300	63448805	5010	5010	5010	5010	0
391	20250314	142200	63448805	5010	5010	5010	5010	0
392	20250314	142100	63448805	5010	5010	5010	5010	0
393	20250314	142000	63448805	5010	5010	5010	5010	0
394	20250314	141900	63448805	5010	5010	5010	5010	0
395	20250314	141800	63448805	5010	5010	5010	5010	0
396	20250314	141700	63448805	5010	5010	5010	5010	0
397	20250314	141600	63448805	5010	5010	5010	5010	0
398	20250314	141500	63448805	5010	5010	5010	5010	0
399	20250314	141400	63448805	5010	5010	5010	5010	0
400	20250314	141300	63448805	5010	5010	5010	5010	0
401	20250314	141200	63448805	5010	5010	5010	5010	0
402	20250314	141100	63448805	5010	5010	5010	5010	0
403	20250314	141000	63448805	5010	5010	5010	5010	0
404	20250314	140900	63448805	5010	4990	5010	4970	105
405	20250314	140800	62926490	4990	4990	4990	4990	0
406	20250314	140700	62926490	4990	4990	4990	4990	15
407	20250314	140600	62851640	4990	4990	4990	4990	1
408	20250314	140500	62846650	5010	5010	5010	5010	0
409	20250314	140400	62846650	5010	5010	5010	5010	0
410	20250314	140300	62846650	5010	5010	5010	5010	1
411	20250314	140200	62841640	4980	4980	4980	4980	0
412	20250314	140100	62841640	4980	4980	4980	4980	0
413	20250314	140000	62841640	4980	4980	4980	4980	6
414	20250314	135900	62811760	4995	4995	4995	4995	0
415	20250314	135800	62811760	4995	4995	4995	4995	0
416	20250314	135700	62811760	4995	4995	4995	4995	0
417	20250314	135600	62811760	4995	4995	4995	4995	0
418	20250314	135500	62811760	4995	4995	4995	4995	0
419	20250314	135400	62811760	4995	4995	4995	4995	0
420	20250314	135300	62811760	4995	4995	4995	4995	0
421	20250314	135200	62811760	4995	4995	4995	4995	0
422	20250314	135100	62811760	4995	5000	5000	4995	430
423	20250314	135000	60663610	5020	5020	5020	5020	1
424	20250314	134900	60658590	5020	5020	5020	5020	0
425	20250314	134800	60658590	5020	5020	5020	5020	0
426	20250314	134700	60658590	5020	5020	5020	5020	0
427	20250314	134600	60658590	5020	5020	5020	5020	0
428	20250314	134500	60658590	5020	5020	5020	5020	0
429	20250314	134400	60658590	5020	5020	5020	5020	0
430	20250314	134300	60658590	5020	5020	5020	5020	1
431	20250314	134200	60653570	5000	5000	5000	5000	0
432	20250314	134100	60653570	5000	5000	5000	5000	0
433	20250314	134000	60653570	5000	5000	5000	5000	0
434	20250314	133900	60653570	5000	5000	5000	5000	0
435	20250314	133800	60653570	5000	5000	5000	5000	1
436	20250314	133700	60648570	5020	5020	5020	5020	0
437	20250314	133600	60648570	5020	5020	5020	5020	0
438	20250314	133500	60648570	5020	5020	5020	5020	0
439	20250314	133400	60648570	5020	5020	5020	5020	0
440	20250314	133300	60648570	5020	5020	5020	5020	0
441	20250314	133200	60648570	5020	5020	5020	5020	0
442	20250314	133100	60648570	5020	5000	5020	5000	1092
443	20250314	133000	55188550	5000	5000	5000	5000	300
444	20250314	132900	53688550	5000	5000	5000	5000	0
445	20250314	132800	53688550	5000	5000	5000	5000	0
446	20250314	132700	53688550	5000	4990	5000	4990	631
447	20250314	132600	50536725	4995	4995	4995	4995	0
448	20250314	132500	50536725	4995	4995	4995	4995	0
449	20250314	132400	50536725	4995	4995	4995	4995	0
450	20250314	132300	50536725	4995	4990	4995	4990	11
451	20250314	132200	50481830	4990	4980	4995	4980	96
452	20250314	132100	50002885	4985	4985	4985	4985	0
453	20250314	132000	50002885	4985	4985	4985	4985	0
454	20250314	131900	50002885	4985	4985	4985	4985	9
455	20250314	131800	49958020	4995	4995	4995	4995	0
456	20250314	131700	49958020	4995	4995	4995	4995	0
457	20250314	131600	49958020	4995	4995	4995	4995	0
458	20250314	131500	49958020	4995	4995	4995	4995	0
459	20250314	131400	49958020	4995	4995	4995	4995	1
460	20250314	131300	49953025	4975	4975	4975	4975	0
461	20250314	131200	49953025	4975	4975	4975	4975	1
462	20250314	131100	49948050	4995	4995	4995	4995	0
463	20250314	131000	49948050	4995	4995	4995	4995	1
464	20250314	130900	49943055	4980	4980	4980	4980	23
465	20250314	130800	49828515	4980	4980	4980	4980	10
466	20250314	130700	49778715	4980	4980	4980	4980	30
467	20250314	130600	49629315	4995	4995	4995	4995	0
468	20250314	130500	49629315	4995	4995	4995	4995	0
469	20250314	130400	49629315	4995	4995	4995	4995	0
470	20250314	130300	49629315	4995	4995	4995	4995	0
471	20250314	130200	49629315	4995	4995	4995	4995	1
472	20250314	130100	49624320	4975	4975	4975	4975	0
473	20250314	130000	49624320	4975	4975	4975	4975	0
474	20250314	125900	49624320	4975	4975	4975	4975	0
475	20250314	125800	49624320	4975	4975	4975	4975	0
476	20250314	125700	49624320	4975	4975	4975	4975	0
477	20250314	125600	49624320	4975	4975	4975	4975	244
478	20250314	125500	48410420	4980	4980	4980	4980	1
479	20250314	125400	48405440	4980	4980	4980	4980	3
480	20250314	125300	48390500	4980	4990	4990	4980	58
481	20250314	125200	48101640	4985	4985	4985	4985	0
482	20250314	125100	48101640	4985	4985	4985	4985	11
483	20250314	125000	48046805	4985	4985	4985	4985	0
484	20250314	124900	48046805	4985	4990	4990	4985	100
485	20250314	124800	47548045	4995	4995	4995	4995	0
486	20250314	124700	47548045	4995	4995	4995	4995	0
487	20250314	124600	47548045	4995	4995	4995	4995	0
488	20250314	124500	47548045	4995	4995	4995	4995	0
489	20250314	124400	47548045	4995	4995	4995	4995	100
490	20250314	124300	47048545	4995	4995	4995	4995	1
491	20250314	124200	47043550	5000	5000	5000	5000	0
492	20250314	124100	47043550	5000	5000	5000	5000	0
493	20250314	124000	47043550	5000	4995	5000	4995	66
494	20250314	123900	46713875	4990	4990	4990	4990	0
495	20250314	123800	46713875	4990	4990	4990	4990	0
496	20250314	123700	46713875	4990	4990	4990	4990	0
497	20250314	123600	46713875	4990	4990	4990	4990	0
498	20250314	123500	46713875	4990	4990	4990	4990	0
499	20250314	123400	46713875	4990	4990	4990	4990	0
500	20250314	123300	46713875	4990	4990	4990	4990	0
501	20250314	123200	46713875	4990	4990	4990	4990	0
502	20250314	123100	46713875	4990	4990	4990	4990	3
503	20250314	123000	46698905	4995	4995	4995	4995	0
504	20250314	122900	46698905	4995	4995	4995	4995	0
505	20250314	122800	46698905	4995	4995	4995	4995	0
506	20250314	122700	46698905	4995	4995	4995	4995	0
507	20250314	122600	46698905	4995	4995	4995	4995	0
508	20250314	122500	46698905	4995	4995	4995	4995	1
509	20250314	122400	46693910	4995	4995	4995	4995	0
510	20250314	122300	46693910	4995	4995	4995	4995	1
511	20250314	122200	46688915	5000	5000	5000	5000	0
512	20250314	122100	46688915	5000	5000	5000	5000	0
513	20250314	122000	46688915	5000	5000	5000	5000	0
514	20250314	121900	46688915	5000	5000	5000	5000	0
515	20250314	121800	46688915	5000	5000	5000	5000	0
516	20250314	121700	46688915	5000	5000	5000	5000	0
517	20250314	121600	46688915	5000	5000	5000	5000	1
518	20250314	121500	46683915	4985	4985	4985	4985	0
519	20250314	121400	46683915	4985	4985	4985	4985	0
520	20250314	121300	46683915	4985	4985	4985	4985	7
521	20250314	121200	46649020	4985	4985	4985	4985	0
522	20250314	121100	46649020	4985	4985	4985	4985	0
523	20250314	121000	46649020	4985	4985	4985	4985	0
524	20250314	120900	46649020	4985	4985	4985	4985	0
525	20250314	120800	46649020	4985	4985	4985	4985	0
526	20250314	120700	46649020	4985	4985	4985	4985	0
527	20250314	120600	46649020	4985	4985	4985	4985	0
528	20250314	120500	46649020	4985	4985	4985	4985	0
529	20250314	120400	46649020	4985	4985	4985	4985	0
530	20250314	120300	46649020	4985	4985	4985	4985	44
531	20250314	120200	46429680	4985	4985	4985	4985	0
532	20250314	120100	46429680	4985	4985	4985	4985	0
533	20250314	120000	46429680	4985	4985	4985	4985	0
534	20250314	115900	46429680	4985	4985	4985	4985	0
535	20250314	115800	46429680	4985	4985	4985	4985	0
536	20250314	115700	46429680	4985	4995	4995	4985	70
537	20250314	115600	46080285	5000	5000	5000	5000	0
538	20250314	115500	46080285	5000	5000	5000	5000	0
539	20250314	115400	46080285	5000	5000	5000	5000	37
540	20250314	115300	45895285	5030	5030	5030	5030	0
541	20250314	115200	45895285	5030	5030	5030	5030	0
542	20250314	115100	45895285	5030	5030	5030	5030	0
543	20250314	115000	45895285	5030	5030	5030	5030	0
544	20250314	114900	45895285	5030	5030	5030	5030	0
545	20250314	114800	45895285	5030	5030	5030	5030	0
546	20250314	114700	45895285	5030	5030	5030	5030	0
547	20250314	114600	45895285	5030	5030	5030	5030	1
548	20250314	114500	45890255	5010	5010	5010	5010	0
549	20250314	114400	45890255	5010	5010	5010	5010	201
550	20250314	114300	44883245	5020	5020	5020	5020	0
551	20250314	114200	44883245	5020	5020	5020	5020	0
552	20250314	114100	44883245	5020	5020	5025	5020	5
553	20250314	114000	44858130	5030	5030	5030	5030	0
554	20250314	113900	44858130	5030	5030	5030	5030	0
555	20250314	113800	44858130	5030	5030	5030	5030	0
556	20250314	113700	44858130	5030	5030	5030	5030	0
557	20250314	113600	44858130	5030	5030	5030	5030	1
558	20250314	113500	44853100	5000	5000	5000	5000	0
559	20250314	113400	44853100	5000	5000	5000	5000	0
560	20250314	113300	44853100	5000	5000	5000	5000	0
561	20250314	113200	44853100	5000	5000	5000	5000	0
562	20250314	113100	44853100	5000	5000	5000	5000	0
563	20250314	113000	44853100	5000	5000	5000	5000	0
564	20250314	112900	44853100	5000	5000	5000	5000	0
565	20250314	112800	44853100	5000	5000	5000	5000	0
566	20250314	112700	44853100	5000	5000	5000	5000	0
567	20250314	112600	44853100	5000	5000	5000	5000	0
568	20250314	112500	44853100	5000	5000	5000	5000	0
569	20250314	112400	44853100	5000	5000	5000	5000	0
570	20250314	112300	44853100	5000	5000	5000	5000	0
571	20250314	112200	44853100	5000	5000	5000	5000	0
572	20250314	112100	44853100	5000	5000	5000	5000	0
573	20250314	112000	44853100	5000	5000	5000	5000	0
574	20250314	111900	44853100	5000	5000	5000	5000	0
575	20250314	111800	44853100	5000	5000	5000	5000	0
576	20250314	111700	44853100	5000	5000	5000	5000	0
577	20250314	111600	44853100	5000	5000	5000	5000	0
578	20250314	111500	44853100	5000	5000	5000	5000	0
579	20250314	111400	44853100	5000	5000	5000	5000	0
580	20250314	111300	44853100	5000	5000	5000	5000	50
581	20250314	111200	44603100	5030	5030	5030	5030	0
582	20250314	111100	44603100	5030	5030	5030	5030	0
583	20250314	111000	44603100	5030	5030	5030	5030	0
584	20250314	110900	44603100	5030	5030	5030	5030	0
585	20250314	110800	44603100	5030	5030	5030	5030	0
586	20250314	110700	44603100	5030	5030	5030	5030	0
587	20250314	110600	44603100	5030	5030	5030	5030	0
588	20250314	110500	44603100	5030	5030	5030	5030	0
589	20250314	110400	44603100	5030	5030	5030	5030	0
590	20250314	110300	44603100	5030	5030	5030	5030	0
591	20250314	110200	44603100	5030	5030	5030	5030	0
592	20250314	110100	44603100	5030	5030	5030	5030	0
593	20250314	110000	44603100	5030	5030	5030	5030	0
594	20250314	105900	44603100	5030	5030	5030	5030	8
595	20250314	105800	44562860	5030	5000	5030	5000	701
596	20250314	105700	41057830	5000	5000	5000	5000	0
597	20250314	105600	41057830	5000	5000	5000	5000	0
598	20250314	105500	41057830	5000	5000	5000	5000	0
599	20250314	105400	41057830	5000	5000	5000	5000	0
600	20250314	105300	41057830	5000	5000	5000	5000	0
601	20250314	105200	41057830	5000	5000	5000	5000	0
602	20250314	105100	41057830	5000	5000	5000	5000	0
603	20250314	105000	41057830	5000	5000	5000	5000	0
604	20250314	104900	41057830	5000	5000	5000	5000	0
605	20250314	104800	41057830	5000	5000	5000	5000	0
606	20250314	104700	41057830	5000	5000	5000	5000	0
607	20250314	104600	41057830	5000	5000	5000	5000	0
608	20250314	104500	41057830	5000	5000	5000	5000	0
609	20250314	104400	41057830	5000	5000	5000	5000	0
610	20250314	104300	41057830	5000	5000	5000	5000	0
611	20250314	104200	41057830	5000	5000	5000	5000	0
612	20250314	104100	41057830	5000	5000	5000	5000	2
613	20250314	104000	41047830	4965	4965	4965	4965	0
614	20250314	103900	41047830	4965	4965	4965	4965	0
615	20250314	103800	41047830	4965	4965	4965	4965	0
616	20250314	103700	41047830	4965	4965	4965	4965	0
617	20250314	103600	41047830	4965	4965	4965	4965	0
618	20250314	103500	41047830	4965	4965	4965	4965	0
619	20250314	103400	41047830	4965	4970	4970	4965	210
620	20250314	103300	40004890	4965	4985	4985	4965	5
621	20250314	103200	39980045	5000	5000	5000	5000	0
622	20250314	103100	39980045	5000	5000	5000	5000	0
623	20250314	103000	39980045	5000	5000	5000	5000	0
624	20250314	102900	39980045	5000	5000	5000	5000	1
625	20250314	102800	39975045	5000	5000	5000	5000	0
626	20250314	102700	39975045	5000	5000	5000	5000	0
627	20250314	102600	39975045	5000	5000	5000	5000	10
628	20250314	102500	39925045	5000	4980	5000	4980	749
629	20250314	102400	36195005	4990	4990	4990	4990	200
630	20250314	102300	35197005	5000	5000	5000	5000	0
631	20250314	102200	35197005	5000	4995	5000	4995	60
632	20250314	102100	34897045	4995	4980	4995	4980	76
633	20250314	102000	34518550	4990	4990	4990	4990	289
634	20250314	101900	33076440	5010	5010	5010	5010	0
635	20250314	101800	33076440	5010	5010	5010	5010	0
636	20250314	101700	33076440	5010	5020	5020	5000	2127
637	20250314	101600	22438620	5060	5060	5060	5060	0
638	20250314	101500	22438620	5060	5060	5060	5060	0
639	20250314	101400	22438620	5060	5060	5060	5060	0
640	20250314	101300	22438620	5060	5060	5060	5060	2
641	20250314	101200	22428500	5020	5020	5020	5020	0
642	20250314	101100	22428500	5020	5000	5020	5000	364
643	20250314	101000	20608000	5020	5020	5020	5020	161
644	20250314	100900	19799780	5080	5080	5080	5080	0
645	20250314	100800	19799780	5080	5080	5080	5080	0
646	20250314	100700	19799780	5080	5080	5080	5080	0
647	20250314	100600	19799780	5080	5080	5080	5080	0
648	20250314	100500	19799780	5080	5080	5080	5080	0
649	20250314	100400	19799780	5080	5080	5080	5080	0
650	20250314	100300	19799780	5080	5080	5080	5080	0
651	20250314	100200	19799780	5080	5080	5080	5080	0
652	20250314	100100	19799780	5080	5080	5080	5080	0
653	20250314	100000	19799780	5080	5080	5080	5080	0
654	20250314	095900	19799780	5080	5080	5080	5080	0
655	20250314	095800	19799780	5080	5080	5080	5080	0
656	20250314	095700	19799780	5080	5080	5080	5080	0
657	20250314	095600	19799780	5080	5080	5080	5080	0
658	20250314	095500	19799780	5080	5080	5080	5080	0
659	20250314	095400	19799780	5080	5080	5080	5080	0
660	20250314	095300	19799780	5080	5080	5080	5080	0
661	20250314	095200	19799780	5080	5080	5080	5080	0
662	20250314	095100	19799780	5080	5080	5080	5080	0
663	20250314	095000	19799780	5080	5080	5080	5080	2
664	20250314	094900	19789620	5030	5040	5040	5030	1386
665	20250314	094800	12814390	5100	5100	5100	5100	0
666	20250314	094700	12814390	5100	5100	5100	5100	0
667	20250314	094600	12814390	5100	5040	5100	5040	369
668	20250314	094500	10954570	5060	5060	5060	5060	0
669	20250314	094400	10954570	5060	5070	5070	5060	642
670	20250314	094300	7704730	5100	5100	5100	5100	0
671	20250314	094200	7704730	5100	5100	5100	5100	0
672	20250314	094100	7704730	5100	5100	5100	5100	0
673	20250314	094000	7704730	5100	5100	5100	5100	4
674	20250314	093900	7684330	5070	5070	5110	5070	68
675	20250314	093800	7339020	5070	5070	5070	5070	10
676	20250314	093700	7288320	5070	5070	5070	5070	1
677	20250314	093600	7283250	5060	5060	5060	5060	0
678	20250314	093500	7283250	5060	5060	5060	5060	36
679	20250314	093400	7101090	5070	5070	5070	5070	1
680	20250314	093300	7096020	5060	5060	5060	5040	361
681	20250314	093200	5275570	5060	5070	5070	5060	207
682	20250314	093100	4228050	5120	5070	5120	5050	331
683	20250314	093000	2548590	5060	5060	5060	5060	0
684	20250314	092900	2548590	5060	5060	5060	5060	0
685	20250314	092800	2548590	5060	5060	5060	5060	0
686	20250314	092700	2548590	5060	5060	5060	5060	0
687	20250314	092600	2548590	5060	5060	5060	5060	0
688	20250314	092500	2548590	5060	5060	5060	5060	0
689	20250314	092400	2548590	5060	5060	5060	5060	0
690	20250314	092300	2548590	5060	5060	5060	5060	0
691	20250314	092200	2548590	5060	5060	5060	5060	0
692	20250314	092100	2548590	5060	5060	5060	5060	0
693	20250314	092000	2548590	5060	5060	5060	5060	0
694	20250314	091900	2548590	5060	5060	5060	5060	0
695	20250314	091800	2548590	5060	5060	5060	5060	2
696	20250314	091700	2538470	5070	5070	5070	5070	0
697	20250314	091600	2538470	5070	5090	5090	5070	3
698	20250314	091500	2523240	5080	5060	5080	5060	200
699	20250314	091400	1510920	5060	5060	5060	5060	0
700	20250314	091300	1510920	5060	5040	5060	5040	100
701	20250314	091200	1004980	5030	5030	5030	5030	0
702	20250314	091100	1004980	5030	5030	5030	5030	0
703	20250314	091000	1004980	5030	5040	5040	5030	11
704	20250314	090900	949640	5040	5050	5050	5040	39
705	20250314	090800	752780	5050	5050	5050	5040	54
706	20250314	090700	480120	5050	5040	5050	5040	36
707	20250314	090600	298380	5060	5060	5060	5060	50
708	20250314	090500	45380	5060	5060	5060	5060	0
709	20250314	090400	45380	5060	5040	5060	5040	3
710	20250314	090300	30240	5040	5040	5040	5040	0
711	20250314	090200	30240	5040	5040	5040	5040	0
712	20250314	090100	30240	5040	5040	5040	5040	0
713	20250314	090000	30240	5040	5040	5040	5040	6