KissMeData/014440/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	190100	165880350	4655	4655	4655	4655	838
3	20250318	190000	165880350	4655	4655	4655	4655	0
4	20250318	185900	165880350	4655	4655	4655	4655	0
5	20250318	185800	165880350	4655	4655	4655	4655	0
6	20250318	185700	165880350	4655	4655	4655	4655	0
7	20250318	185600	165880350	4655	4655	4655	4655	0
8	20250318	185500	165880350	4655	4655	4655	4655	0
9	20250318	185400	165880350	4655	4655	4655	4655	0
10	20250318	185300	165880350	4655	4655	4655	4655	0
11	20250318	185200	165880350	4655	4655	4655	4655	0
12	20250318	185100	165880350	4655	4655	4655	4655	0
13	20250318	185000	165880350	4655	4655	4655	4655	0
14	20250318	184900	165880350	4655	4655	4655	4655	0
15	20250318	184800	165880350	4655	4655	4655	4655	0
16	20250318	184700	165880350	4655	4655	4655	4655	0
17	20250318	184600	165880350	4655	4655	4655	4655	0
18	20250318	184500	165880350	4655	4655	4655	4655	0
19	20250318	184400	165880350	4655	4655	4655	4655	0
20	20250318	184300	165880350	4655	4655	4655	4655	0
21	20250318	184200	165880350	4655	4655	4655	4655	0
22	20250318	184100	165880350	4655	4655	4655	4655	0
23	20250318	184000	165880350	4655	4655	4655	4655	0
24	20250318	183900	165880350	4655	4655	4655	4655	0
25	20250318	183800	165880350	4655	4655	4655	4655	0
26	20250318	183700	165880350	4655	4655	4655	4655	0
27	20250318	183600	165880350	4655	4655	4655	4655	0
28	20250318	183500	165880350	4655	4655	4655	4655	0
29	20250318	183400	165880350	4655	4655	4655	4655	0
30	20250318	183300	165880350	4655	4655	4655	4655	0
31	20250318	183200	165880350	4655	4655	4655	4655	0
32	20250318	183100	165880350	4655	4655	4655	4655	838
33	20250318	183000	165880350	4655	4655	4655	4655	0
34	20250318	182900	165880350	4655	4655	4655	4655	0
35	20250318	182800	165880350	4655	4655	4655	4655	0
36	20250318	182700	165880350	4655	4655	4655	4655	0
37	20250318	182600	165880350	4655	4655	4655	4655	0
38	20250318	182500	165880350	4655	4655	4655	4655	0
39	20250318	182400	165880350	4655	4655	4655	4655	0
40	20250318	182300	165880350	4655	4655	4655	4655	0
41	20250318	182200	165880350	4655	4655	4655	4655	0
42	20250318	182100	165880350	4655	4655	4655	4655	0
43	20250318	182000	165880350	4655	4655	4655	4655	0
44	20250318	181900	165880350	4655	4655	4655	4655	0
45	20250318	181800	165880350	4655	4655	4655	4655	0
46	20250318	181700	165880350	4655	4655	4655	4655	0
47	20250318	181600	165880350	4655	4655	4655	4655	0
48	20250318	181500	165880350	4655	4655	4655	4655	0
49	20250318	181400	165880350	4655	4655	4655	4655	0
50	20250318	181300	165880350	4655	4655	4655	4655	0
51	20250318	181200	165880350	4655	4655	4655	4655	0
52	20250318	181100	165880350	4655	4655	4655	4655	0
53	20250318	181000	165880350	4655	4655	4655	4655	0
54	20250318	180900	165880350	4655	4655	4655	4655	0
55	20250318	180800	165880350	4655	4655	4655	4655	0
56	20250318	180700	165880350	4655	4655	4655	4655	0
57	20250318	180600	165880350	4655	4655	4655	4655	0
58	20250318	180500	165880350	4655	4655	4655	4655	0
59	20250318	180400	165880350	4655	4655	4655	4655	0
60	20250318	180300	165880350	4655	4655	4655	4655	0
61	20250318	180200	165880350	4655	4655	4655	4655	0
62	20250318	180100	165880350	4655	4655	4655	4655	838
63	20250318	180000	165880350	4655	4655	4655	4655	0
64	20250318	175900	165880350	4655	4655	4655	4655	0
65	20250318	175800	165880350	4655	4655	4655	4655	0
66	20250318	175700	165880350	4655	4655	4655	4655	0
67	20250318	175600	165880350	4655	4655	4655	4655	0
68	20250318	175500	165880350	4655	4655	4655	4655	0
69	20250318	175400	165880350	4655	4655	4655	4655	0
70	20250318	175300	165880350	4655	4655	4655	4655	0
71	20250318	175200	165880350	4655	4655	4655	4655	0
72	20250318	175100	165880350	4655	4655	4655	4655	0
73	20250318	175000	165880350	4655	4655	4655	4655	0
74	20250318	174900	165880350	4655	4655	4655	4655	0
75	20250318	174800	165880350	4655	4655	4655	4655	0
76	20250318	174700	165880350	4655	4655	4655	4655	0
77	20250318	174600	165880350	4655	4655	4655	4655	0
78	20250318	174500	165880350	4655	4655	4655	4655	0
79	20250318	174400	165880350	4655	4655	4655	4655	0
80	20250318	174300	165880350	4655	4655	4655	4655	0
81	20250318	174200	165880350	4655	4655	4655	4655	0
82	20250318	174100	165880350	4655	4655	4655	4655	0
83	20250318	174000	165880350	4655	4655	4655	4655	0
84	20250318	173900	165880350	4655	4655	4655	4655	0
85	20250318	173800	165880350	4655	4655	4655	4655	0
86	20250318	173700	165880350	4655	4655	4655	4655	0
87	20250318	173600	165880350	4655	4655	4655	4655	0
88	20250318	173500	165880350	4655	4655	4655	4655	0
89	20250318	173400	165880350	4655	4655	4655	4655	0
90	20250318	173300	165880350	4655	4655	4655	4655	0
91	20250318	173200	165880350	4655	4655	4655	4655	0
92	20250318	173100	165880350	4655	4655	4655	4655	838
93	20250318	173000	165880350	4655	4655	4655	4655	0
94	20250318	172900	165880350	4655	4655	4655	4655	0
95	20250318	172800	165880350	4655	4655	4655	4655	0
96	20250318	172700	165880350	4655	4655	4655	4655	0
97	20250318	172600	165880350	4655	4655	4655	4655	0
98	20250318	172500	165880350	4655	4655	4655	4655	0
99	20250318	172400	165880350	4655	4655	4655	4655	0
100	20250318	172300	165880350	4655	4655	4655	4655	0
101	20250318	172200	165880350	4655	4655	4655	4655	0
102	20250318	172100	165880350	4655	4655	4655	4655	0
103	20250318	172000	165880350	4655	4655	4655	4655	0
104	20250318	171900	165880350	4655	4655	4655	4655	0
105	20250318	171800	165880350	4655	4655	4655	4655	0
106	20250318	171700	165880350	4655	4655	4655	4655	0
107	20250318	171600	165880350	4655	4655	4655	4655	0
108	20250318	171500	165880350	4655	4655	4655	4655	0
109	20250318	171400	165880350	4655	4655	4655	4655	0
110	20250318	171300	165880350	4655	4655	4655	4655	0
111	20250318	171200	165880350	4655	4655	4655	4655	0
112	20250318	171100	165880350	4655	4655	4655	4655	0
113	20250318	171000	165880350	4655	4655	4655	4655	0
114	20250318	170900	165880350	4655	4655	4655	4655	0
115	20250318	170800	165880350	4655	4655	4655	4655	0
116	20250318	170700	165880350	4655	4655	4655	4655	0
117	20250318	170600	165880350	4655	4655	4655	4655	0
118	20250318	170500	165880350	4655	4655	4655	4655	0
119	20250318	170400	165880350	4655	4655	4655	4655	0
120	20250318	170300	165880350	4655	4655	4655	4655	0
121	20250318	170200	165880350	4655	4655	4655	4655	0
122	20250318	170100	165880350	4655	4655	4655	4655	838
123	20250318	170000	165880350	4655	4655	4655	4655	0
124	20250318	165900	165880350	4655	4655	4655	4655	0
125	20250318	165800	165880350	4655	4655	4655	4655	0
126	20250318	165700	165880350	4655	4655	4655	4655	0
127	20250318	165600	165880350	4655	4655	4655	4655	0
128	20250318	165500	165880350	4655	4655	4655	4655	0
129	20250318	165400	165880350	4655	4655	4655	4655	0
130	20250318	165300	165880350	4655	4655	4655	4655	0
131	20250318	165200	165880350	4655	4655	4655	4655	0
132	20250318	165100	165880350	4655	4655	4655	4655	0
133	20250318	165000	165880350	4655	4655	4655	4655	0
134	20250318	164900	165880350	4655	4655	4655	4655	0
135	20250318	164800	165880350	4655	4655	4655	4655	0
136	20250318	164700	165880350	4655	4655	4655	4655	0
137	20250318	164600	165880350	4655	4655	4655	4655	0
138	20250318	164500	165880350	4655	4655	4655	4655	0
139	20250318	164400	165880350	4655	4655	4655	4655	0
140	20250318	164300	165880350	4655	4655	4655	4655	0
141	20250318	164200	165880350	4655	4655	4655	4655	0
142	20250318	164100	165880350	4655	4655	4655	4655	0
143	20250318	164000	165880350	4655	4655	4655	4655	0
144	20250318	163900	165880350	4655	4655	4655	4655	0
145	20250318	163800	165880350	4655	4655	4655	4655	0
146	20250318	163700	165880350	4655	4655	4655	4655	0
147	20250318	163600	165880350	4655	4655	4655	4655	0
148	20250318	163500	165880350	4655	4655	4655	4655	0
149	20250318	163400	165880350	4655	4655	4655	4655	0
150	20250318	163300	165880350	4655	4655	4655	4655	0
151	20250318	163200	165880350	4655	4655	4655	4655	0
152	20250318	163100	165880350	4655	4655	4655	4655	838
153	20250318	163000	165880350	4655	4655	4655	4655	0
154	20250318	162900	165880350	4655	4655	4655	4655	0
155	20250318	162800	165880350	4655	4655	4655	4655	0
156	20250318	162700	165880350	4655	4655	4655	4655	0
157	20250318	162600	165880350	4655	4655	4655	4655	0
158	20250318	162500	165880350	4655	4655	4655	4655	0
159	20250318	162400	165880350	4655	4655	4655	4655	0
160	20250318	162300	165880350	4655	4655	4655	4655	0
161	20250318	162200	165880350	4655	4655	4655	4655	0
162	20250318	162100	165880350	4655	4655	4655	4655	0
163	20250318	162000	165880350	4655	4655	4655	4655	0
164	20250318	161900	165880350	4655	4655	4655	4655	0
165	20250318	161800	165880350	4655	4655	4655	4655	0
166	20250318	161700	165880350	4655	4655	4655	4655	0
167	20250318	161600	165880350	4655	4655	4655	4655	0
168	20250318	161500	165880350	4655	4655	4655	4655	0
169	20250318	161400	165880350	4655	4655	4655	4655	0
170	20250318	161300	165880350	4655	4655	4655	4655	0
171	20250318	161200	165880350	4655	4655	4655	4655	0
172	20250318	161100	165880350	4655	4655	4655	4655	0
173	20250318	161000	165880350	4655	4655	4655	4655	0
174	20250318	160900	165880350	4655	4655	4655	4655	0
175	20250318	160800	165880350	4655	4655	4655	4655	0
176	20250318	160700	165880350	4655	4655	4655	4655	0
177	20250318	160600	165880350	4655	4655	4655	4655	0
178	20250318	160500	165880350	4655	4655	4655	4655	0
179	20250318	160400	165880350	4655	4655	4655	4655	0
180	20250318	160300	165880350	4655	4655	4655	4655	0
181	20250318	160200	165880350	4655	4655	4655	4655	0
182	20250318	160100	165880350	4655	4655	4655	4655	838
183	20250318	160000	165880350	4655	4655	4655	4655	0
184	20250318	155900	165880350	4655	4655	4655	4655	0
185	20250318	155800	165880350	4655	4655	4655	4655	0
186	20250318	155700	165880350	4655	4655	4655	4655	0
187	20250318	155600	165880350	4655	4655	4655	4655	0
188	20250318	155500	165880350	4655	4655	4655	4655	0
189	20250318	155400	165880350	4655	4655	4655	4655	0
190	20250318	155300	165880350	4655	4655	4655	4655	0
191	20250318	155200	165880350	4655	4655	4655	4655	0
192	20250318	155100	165880350	4655	4655	4655	4655	0
193	20250318	155000	165880350	4655	4655	4655	4655	0
194	20250318	154900	165880350	4655	4655	4655	4655	0
195	20250318	154800	165880350	4655	4655	4655	4655	0
196	20250318	154700	165880350	4655	4655	4655	4655	0
197	20250318	154600	165880350	4655	4655	4655	4655	0
198	20250318	154500	165880350	4655	4655	4655	4655	0
199	20250318	154400	165880350	4655	4655	4655	4655	0
200	20250318	154300	165880350	4655	4655	4655	4655	0
201	20250318	154200	165880350	4655	4655	4655	4655	0
202	20250318	154100	165880350	4655	4655	4655	4655	0
203	20250318	154000	165880350	4655	4655	4655	4655	0
204	20250318	153900	165880350	4655	4655	4655	4655	0
205	20250318	153800	165880350	4655	4655	4655	4655	0
206	20250318	153700	165880350	4655	4655	4655	4655	0
207	20250318	153600	165880350	4655	4655	4655	4655	0
208	20250318	153500	165880350	4655	4655	4655	4655	0
209	20250318	153400	165880350	4655	4655	4655	4655	0
210	20250318	153300	165880350	4655	4655	4655	4655	0
211	20250318	153200	165880350	4655	4655	4655	4655	0
212	20250318	153100	165880350	4655	4655	4655	4655	838
213	20250318	153000	165880350	4655	4655	4655	4655	838
214	20250318	152900	161979460	4660	4660	4660	4660	0
215	20250318	152800	161979460	4660	4660	4660	4660	0
216	20250318	152700	161979460	4660	4660	4660	4660	0
217	20250318	152600	161979460	4660	4660	4660	4660	0
218	20250318	152500	161979460	4660	4660	4660	4660	0
219	20250318	152400	161979460	4660	4660	4660	4660	0
220	20250318	152300	161979460	4660	4660	4660	4660	0
221	20250318	152200	161979460	4660	4660	4660	4660	0
222	20250318	152100	161979460	4660	4660	4660	4660	0
223	20250318	152000	161979460	4660	4660	4660	4660	0
224	20250318	151900	161979460	4660	4670	4680	4660	57
225	20250318	151800	161713520	4670	4670	4670	4670	1
226	20250318	151700	161708850	4675	4680	4680	4675	352
227	20250318	151600	160063150	4675	4680	4680	4675	2
228	20250318	151500	160053795	4680	4675	4680	4675	155
229	20250318	151400	159328420	4675	4675	4675	4675	0
230	20250318	151300	159328420	4675	4675	4675	4675	0
231	20250318	151200	159328420	4675	4675	4675	4675	11
232	20250318	151100	159276995	4675	4675	4675	4675	6
233	20250318	151000	159248945	4680	4680	4680	4680	1
234	20250318	150900	159244265	4680	4680	4680	4680	0
235	20250318	150800	159244265	4680	4675	4680	4675	300
236	20250318	150700	157841225	4670	4655	4670	4655	2807
237	20250318	150600	144747165	4655	4655	4665	4655	3
238	20250318	150500	144733190	4660	4660	4660	4660	0
239	20250318	150400	144733190	4660	4670	4670	4660	767
240	20250318	150300	141156830	4670	4670	4670	4670	0
241	20250318	150200	141156830	4670	4670	4670	4670	0
242	20250318	150100	141156830	4670	4670	4670	4670	0
243	20250318	150000	141156830	4670	4670	4670	4670	92
244	20250318	145900	140727190	4670	4670	4670	4670	0
245	20250318	145800	140727190	4670	4670	4670	4670	0
246	20250318	145700	140727190	4670	4670	4670	4670	0
247	20250318	145600	140727190	4670	4670	4670	4670	0
248	20250318	145500	140727190	4670	4667	4670	4667	300
249	20250318	145400	139326790	4665	4665	4665	4665	2
250	20250318	145300	139317460	4665	4665	4665	4665	0
251	20250318	145200	139317460	4665	4665	4665	4665	0
252	20250318	145100	139317460	4665	4665	4665	4665	0
253	20250318	145000	139317460	4665	4665	4665	4665	0
254	20250318	144900	139317460	4665	4665	4665	4665	3
255	20250318	144800	139303465	4670	4670	4670	4670	1
256	20250318	144700	139298795	4665	4665	4665	4665	1
257	20250318	144600	139294130	4670	4670	4670	4670	0
258	20250318	144500	139294130	4670	4670	4670	4670	1
259	20250318	144400	139289460	4670	4670	4670	4670	0
260	20250318	144300	139289460	4670	4670	4670	4670	0
261	20250318	144200	139289460	4670	4670	4670	4670	0
262	20250318	144100	139289460	4670	4670	4670	4670	360
263	20250318	144000	137608260	4670	4670	4670	4670	9
264	20250318	143900	137566230	4670	4670	4670	4670	0
265	20250318	143800	137566230	4670	4665	4670	4665	2
266	20250318	143700	137556895	4670	4670	4670	4670	0
267	20250318	143600	137556895	4670	4670	4670	4670	1
268	20250318	143500	137552225	4665	4665	4665	4665	0
269	20250318	143400	137552225	4665	4665	4665	4665	34
270	20250318	143300	137393615	4670	4670	4670	4665	4
271	20250318	143200	137374940	4670	4670	4670	4670	4
272	20250318	143100	137356260	4670	4665	4670	4665	3
273	20250318	143000	137342255	4670	4670	4670	4670	1
274	20250318	142900	137337585	4665	4665	4665	4665	0
275	20250318	142800	137337585	4665	4665	4665	4665	1
276	20250318	142700	137332920	4665	4665	4665	4665	1
277	20250318	142600	137328255	4665	4665	4665	4665	450
278	20250318	142500	135229005	4665	4670	4670	4665	1984
279	20250318	142400	125963730	4675	4675	4675	4675	1453
280	20250318	142300	119170955	4675	4680	4680	4675	37
281	20250318	142200	118997800	4680	4680	4680	4680	0
282	20250318	142100	118997800	4680	4680	4680	4680	0
283	20250318	142000	118997800	4680	4680	4680	4680	0
284	20250318	141900	118997800	4680	4680	4680	4680	0
285	20250318	141800	118997800	4680	4680	4680	4680	0
286	20250318	141700	118997800	4680	4680	4680	4680	0
287	20250318	141600	118997800	4680	4680	4680	4680	0
288	20250318	141500	118997800	4680	4680	4680	4680	0
289	20250318	141400	118997800	4680	4680	4680	4680	0
290	20250318	141300	118997800	4680	4680	4680	4680	0
291	20250318	141200	118997800	4680	4680	4680	4680	0
292	20250318	141100	118997800	4680	4680	4680	4680	0
293	20250318	141000	118997800	4680	4680	4680	4680	1079
294	20250318	140900	113948080	4680	4680	4680	4680	0
295	20250318	140800	113948080	4680	4680	4680	4680	0
296	20250318	140700	113948080	4680	4680	4680	4680	200
297	20250318	140600	113012080	4680	4680	4680	4680	0
298	20250318	140500	113012080	4680	4680	4680	4680	0
299	20250318	140400	113012080	4680	4680	4680	4680	0
300	20250318	140300	113012080	4680	4680	4680	4680	0
301	20250318	140200	113012080	4680	4680	4680	4680	0
302	20250318	140100	113012080	4680	4680	4680	4680	0
303	20250318	140000	113012080	4680	4680	4680	4680	0
304	20250318	135900	113012080	4680	4680	4680	4680	0
305	20250318	135800	113012080	4680	4680	4680	4680	0
306	20250318	135700	113012080	4680	4680	4680	4680	0
307	20250318	135600	113012080	4680	4680	4680	4680	0
308	20250318	135500	113012080	4680	4680	4680	4680	0
309	20250318	135400	113012080	4680	4680	4680	4680	30
310	20250318	135300	112871680	4680	4680	4680	4680	0
311	20250318	135200	112871680	4680	4680	4680	4680	0
312	20250318	135100	112871680	4680	4680	4680	4680	0
313	20250318	135000	112871680	4680	4680	4680	4680	0
314	20250318	134900	112871680	4680	4680	4680	4680	0
315	20250318	134800	112871680	4680	4680	4680	4680	0
316	20250318	134700	112871680	4680	4680	4680	4680	0
317	20250318	134600	112871680	4680	4680	4680	4680	0
318	20250318	134500	112871680	4680	4680	4680	4680	0
319	20250318	134400	112871680	4680	4680	4680	4680	0
320	20250318	134300	112871680	4680	4680	4680	4680	0
321	20250318	134200	112871680	4680	4680	4680	4680	0
322	20250318	134100	112871680	4680	4680	4680	4680	0
323	20250318	134000	112871680	4680	4690	4690	4680	1555
324	20250318	133900	105578740	4690	4690	4690	4690	0
325	20250318	133800	105578740	4690	4690	4690	4690	1
326	20250318	133700	105574050	4695	4695	4695	4695	2
327	20250318	133600	105564660	4690	4690	4690	4690	0
328	20250318	133500	105564660	4690	4690	4690	4690	0
329	20250318	133400	105564660	4690	4690	4690	4690	0
330	20250318	133300	105564660	4690	4690	4690	4690	0
331	20250318	133200	105564660	4690	4690	4690	4690	200
332	20250318	133100	104626660	4690	4690	4690	4690	0
333	20250318	133000	104626660	4690	4690	4690	4690	0
334	20250318	132900	104626660	4690	4690	4690	4690	0
335	20250318	132800	104626660	4690	4690	4690	4690	0
336	20250318	132700	104626660	4690	4690	4690	4690	0
337	20250318	132600	104626660	4690	4690	4690	4690	0
338	20250318	132500	104626660	4690	4690	4690	4690	0
339	20250318	132400	104626660	4690	4690	4690	4690	0
340	20250318	132300	104626660	4690	4690	4690	4690	0
341	20250318	132200	104626660	4690	4690	4690	4690	0
342	20250318	132100	104626660	4690	4690	4690	4690	0
343	20250318	132000	104626660	4690	4690	4690	4690	1002
344	20250318	131900	99927280	4695	4695	4695	4695	0
345	20250318	131800	99927280	4695	4695	4695	4695	226
346	20250318	131700	98866210	4720	4720	4720	4720	0
347	20250318	131600	98866210	4720	4720	4720	4720	0
348	20250318	131500	98866210	4720	4720	4720	4720	0
349	20250318	131400	98866210	4720	4720	4720	4720	0
350	20250318	131300	98866210	4720	4720	4720	4720	0
351	20250318	131200	98866210	4720	4720	4720	4720	0
352	20250318	131100	98866210	4720	4720	4720	4720	0
353	20250318	131000	98866210	4720	4720	4720	4720	0
354	20250318	130900	98866210	4720	4720	4720	4720	0
355	20250318	130800	98866210	4720	4720	4720	4720	0
356	20250318	130700	98866210	4720	4720	4720	4720	0
357	20250318	130600	98866210	4720	4720	4720	4720	0
358	20250318	130500	98866210	4720	4720	4720	4720	0
359	20250318	130400	98866210	4720	4720	4720	4720	0
360	20250318	130300	98866210	4720	4720	4720	4720	0
361	20250318	130200	98866210	4720	4720	4720	4720	0
362	20250318	130100	98866210	4720	4720	4720	4720	0
363	20250318	130000	98866210	4720	4720	4720	4720	0
364	20250318	125900	98866210	4720	4720	4720	4720	969
365	20250318	125800	94292530	4720	4720	4720	4720	0
366	20250318	125700	94292530	4720	4720	4720	4720	345
367	20250318	125600	92664130	4700	4700	4700	4700	0
368	20250318	125500	92664130	4700	4700	4700	4700	0
369	20250318	125400	92664130	4700	4700	4700	4700	689
370	20250318	125300	89425830	4725	4725	4725	4725	2
371	20250318	125200	89416380	4700	4720	4720	4700	130
372	20250318	125100	88802905	4720	4720	4720	4720	286
373	20250318	125000	87452985	4720	4720	4720	4720	0
374	20250318	124900	87452985	4720	4720	4720	4720	0
375	20250318	124800	87452985	4720	4720	4720	4720	0
376	20250318	124700	87452985	4720	4720	4720	4720	23
377	20250318	124600	87344425	4720	4720	4720	4720	0
378	20250318	124500	87344425	4720	4720	4720	4720	0
379	20250318	124400	87344425	4720	4720	4720	4720	2
380	20250318	124300	87334985	4715	4715	4715	4715	2
381	20250318	124200	87325555	4715	4715	4715	4715	200
382	20250318	124100	86382555	4715	4715	4715	4715	0
383	20250318	124000	86382555	4715	4715	4715	4715	1
384	20250318	123900	86377840	4700	4700	4700	4700	0
385	20250318	123800	86377840	4700	4700	4700	4700	7
386	20250318	123700	86344940	4690	4690	4690	4690	0
387	20250318	123600	86344940	4690	4690	4690	4690	0
388	20250318	123500	86344940	4690	4690	4690	4690	0
389	20250318	123400	86344940	4690	4690	4690	4690	0
390	20250318	123300	86344940	4690	4690	4690	4690	0
391	20250318	123200	86344940	4690	4690	4690	4690	0
392	20250318	123100	86344940	4690	4690	4690	4690	0
393	20250318	123000	86344940	4690	4690	4690	4690	0
394	20250318	122900	86344940	4690	4690	4690	4690	0
395	20250318	122800	86344940	4690	4700	4700	4690	55
396	20250318	122700	86086450	4700	4700	4700	4700	0
397	20250318	122600	86086450	4700	4700	4700	4700	50
398	20250318	122500	85851450	4700	4700	4700	4700	0
399	20250318	122400	85851450	4700	4700	4700	4700	1000
400	20250318	122300	81151450	4700	4700	4700	4700	0
401	20250318	122200	81151450	4700	4700	4700	4700	50
402	20250318	122100	80916450	4700	4700	4700	4700	0
403	20250318	122000	80916450	4700	4700	4700	4700	0
404	20250318	121900	80916450	4700	4710	4710	4700	371
405	20250318	121800	79169750	4715	4715	4715	4715	0
406	20250318	121700	79169750	4715	4715	4715	4715	0
407	20250318	121600	79169750	4715	4715	4715	4715	0
408	20250318	121500	79169750	4715	4715	4715	4715	0
409	20250318	121400	79169750	4715	4715	4715	4715	0
410	20250318	121300	79169750	4715	4715	4715	4715	501
411	20250318	121200	76807535	4700	4700	4700	4700	0
412	20250318	121100	76807535	4700	4700	4700	4700	0
413	20250318	121000	76807535	4700	4700	4700	4700	0
414	20250318	120900	76807535	4700	4700	4700	4700	0
415	20250318	120800	76807535	4700	4700	4700	4700	0
416	20250318	120700	76807535	4700	4700	4700	4700	0
417	20250318	120600	76807535	4700	4700	4700	4700	0
418	20250318	120500	76807535	4700	4700	4700	4700	1
419	20250318	120400	76802835	4710	4710	4710	4710	600
420	20250318	120300	73976835	4710	4710	4710	4710	0
421	20250318	120200	73976835	4710	4710	4710	4710	5
422	20250318	120100	73953285	4710	4710	4710	4710	10
423	20250318	120000	73906185	4710	4700	4710	4700	433
424	20250318	115900	71870755	4680	4680	4680	4680	0
425	20250318	115800	71870755	4680	4680	4680	4680	0
426	20250318	115700	71870755	4680	4680	4680	4680	0
427	20250318	115600	71870755	4680	4680	4680	4680	0
428	20250318	115500	71870755	4680	4680	4680	4680	0
429	20250318	115400	71870755	4680	4680	4680	4680	0
430	20250318	115300	71870755	4680	4680	4680	4680	0
431	20250318	115200	71870755	4680	4680	4680	4680	0
432	20250318	115100	71870755	4680	4680	4680	4680	0
433	20250318	115000	71870755	4680	4680	4680	4680	0
434	20250318	114900	71870755	4680	4680	4680	4680	0
435	20250318	114800	71870755	4680	4680	4680	4680	0
436	20250318	114700	71870755	4680	4680	4680	4680	0
437	20250318	114600	71870755	4680	4680	4680	4680	0
438	20250318	114500	71870755	4680	4680	4680	4680	0
439	20250318	114400	71870755	4680	4680	4680	4680	0
440	20250318	114300	71870755	4680	4680	4680	4680	0
441	20250318	114200	71870755	4680	4680	4680	4680	0
442	20250318	114100	71870755	4680	4680	4680	4680	0
443	20250318	114000	71870755	4680	4680	4680	4680	0
444	20250318	113900	71870755	4680	4680	4680	4680	0
445	20250318	113800	71870755	4680	4680	4680	4680	0
446	20250318	113700	71870755	4680	4680	4680	4680	0
447	20250318	113600	71870755	4680	4680	4680	4680	0
448	20250318	113500	71870755	4680	4680	4680	4680	0
449	20250318	113400	71870755	4680	4680	4680	4680	248
450	20250318	113300	70710115	4700	4700	4700	4700	0
451	20250318	113200	70710115	4700	4700	4700	4700	0
452	20250318	113100	70710115	4700	4700	4700	4700	1
453	20250318	113000	70705415	4680	4680	4680	4680	0
454	20250318	112900	70705415	4680	4680	4680	4680	0
455	20250318	112800	70705415	4680	4680	4680	4680	0
456	20250318	112700	70705415	4680	4680	4680	4680	0
457	20250318	112600	70705415	4680	4680	4680	4680	0
458	20250318	112500	70705415	4680	4680	4680	4680	0
459	20250318	112400	70705415	4680	4680	4680	4680	0
460	20250318	112300	70705415	4680	4680	4680	4680	0
461	20250318	112200	70705415	4680	4680	4680	4680	0
462	20250318	112100	70705415	4680	4680	4680	4680	0
463	20250318	112000	70705415	4680	4680	4680	4680	0
464	20250318	111900	70705415	4680	4680	4680	4680	0
465	20250318	111800	70705415	4680	4680	4680	4680	0
466	20250318	111700	70705415	4680	4680	4680	4680	20
467	20250318	111600	70611815	4680	4680	4680	4680	10
468	20250318	111500	70565015	4690	4690	4690	4690	280
469	20250318	111400	69251815	4705	4705	4705	4705	0
470	20250318	111300	69251815	4705	4705	4705	4705	0
471	20250318	111200	69251815	4705	4705	4705	4705	0
472	20250318	111100	69251815	4705	4705	4705	4705	0
473	20250318	111000	69251815	4705	4705	4705	4705	0
474	20250318	110900	69251815	4705	4705	4705	4705	0
475	20250318	110800	69251815	4705	4705	4705	4705	0
476	20250318	110700	69251815	4705	4705	4705	4705	0
477	20250318	110600	69251815	4705	4705	4705	4705	0
478	20250318	110500	69251815	4705	4705	4705	4705	0
479	20250318	110400	69251815	4705	4705	4705	4705	0
480	20250318	110300	69251815	4705	4705	4705	4705	0
481	20250318	110200	69251815	4705	4705	4705	4705	0
482	20250318	110100	69251815	4705	4705	4705	4705	0
483	20250318	110000	69251815	4705	4705	4705	4705	0
484	20250318	105900	69251815	4705	4705	4705	4705	0
485	20250318	105800	69251815	4705	4705	4705	4705	0
486	20250318	105700	69251815	4705	4705	4705	4705	0
487	20250318	105600	69251815	4705	4705	4705	4705	1
488	20250318	105500	69247110	4700	4685	4700	4680	492
489	20250318	105400	66942990	4700	4700	4700	4700	0
490	20250318	105300	66942990	4700	4700	4700	4700	0
491	20250318	105200	66942990	4700	4700	4700	4700	0
492	20250318	105100	66942990	4700	4695	4700	4695	501
493	20250318	105000	64588835	4675	4675	4675	4675	335
494	20250318	104900	63022710	4695	4695	4695	4695	0
495	20250318	104800	63022710	4695	4695	4695	4695	0
496	20250318	104700	63022710	4695	4695	4695	4695	0
497	20250318	104600	63022710	4695	4695	4695	4695	0
498	20250318	104500	63022710	4695	4690	4695	4690	2
499	20250318	104400	63013325	4680	4680	4680	4680	71
500	20250318	104300	62681045	4695	4695	4695	4695	10
501	20250318	104200	62634095	4695	4685	4695	4685	7
502	20250318	104100	62601290	4695	4695	4695	4695	0
503	20250318	104000	62601290	4695	4695	4695	4695	0
504	20250318	103900	62601290	4695	4690	4695	4690	12
505	20250318	103800	62545005	4690	4690	4690	4690	0
506	20250318	103700	62545005	4690	4690	4690	4690	0
507	20250318	103600	62545005	4690	4690	4690	4690	0
508	20250318	103500	62545005	4690	4700	4700	4690	1415
509	20250318	103400	55898400	4700	4700	4700	4700	0
510	20250318	103300	55898400	4700	4700	4700	4700	6
511	20250318	103200	55870200	4715	4715	4715	4715	0
512	20250318	103100	55870200	4715	4715	4715	4715	0
513	20250318	103000	55870200	4715	4715	4715	4715	0
514	20250318	102900	55870200	4715	4715	4715	4715	0
515	20250318	102800	55870200	4715	4710	4715	4710	1122
516	20250318	102700	50585575	4715	4715	4715	4715	0
517	20250318	102600	50585575	4715	4715	4715	4715	0
518	20250318	102500	50585575	4715	4715	4715	4715	0
519	20250318	102400	50585575	4715	4715	4715	4715	0
520	20250318	102300	50585575	4715	4715	4715	4715	0
521	20250318	102200	50585575	4715	4715	4715	4715	0
522	20250318	102100	50585575	4715	4715	4715	4715	1
523	20250318	102000	50580860	4700	4700	4700	4700	0
524	20250318	101900	50580860	4700	4700	4700	4700	1255
525	20250318	101800	44682360	4715	4715	4715	4715	0
526	20250318	101700	44682360	4715	4715	4715	4715	10
527	20250318	101600	44635210	4700	4715	4715	4700	3
528	20250318	101500	44621080	4700	4700	4700	4700	0
529	20250318	101400	44621080	4700	4700	4700	4700	0
530	20250318	101300	44621080	4700	4700	4700	4700	0
531	20250318	101200	44621080	4700	4700	4700	4700	0
532	20250318	101100	44621080	4700	4700	4700	4700	0
533	20250318	101000	44621080	4700	4705	4705	4700	3
534	20250318	100900	44606970	4710	4710	4710	4710	0
535	20250318	100800	44606970	4710	4710	4710	4710	100
536	20250318	100700	44135970	4715	4715	4715	4715	0
537	20250318	100600	44135970	4715	4715	4715	4715	0
538	20250318	100500	44135970	4715	4715	4715	4715	0
539	20250318	100400	44135970	4715	4715	4715	4715	1
540	20250318	100300	44131255	4705	4710	4710	4705	4
541	20250318	100200	44112430	4720	4720	4720	4720	0
542	20250318	100100	44112430	4720	4720	4720	4720	0
543	20250318	100000	44112430	4720	4720	4720	4720	0
544	20250318	095900	44112430	4720	4715	4720	4715	1084
545	20250318	095800	39000980	4715	4715	4715	4715	0
546	20250318	095700	39000980	4715	4715	4715	4715	0
547	20250318	095600	39000980	4715	4715	4715	4715	0
548	20250318	095500	39000980	4715	4715	4720	4715	101
549	20250318	095400	38524395	4720	4720	4720	4720	0
550	20250318	095300	38524395	4720	4715	4720	4715	10
551	20250318	095200	38477220	4710	4710	4710	4710	0
552	20250318	095100	38477220	4710	4710	4710	4710	66
553	20250318	095000	38166360	4710	4710	4710	4710	0
554	20250318	094900	38166360	4710	4710	4710	4710	0
555	20250318	094800	38166360	4710	4710	4710	4710	0
556	20250318	094700	38166360	4710	4710	4710	4710	0
557	20250318	094600	38166360	4710	4710	4710	4710	0
558	20250318	094500	38166360	4710	4710	4710	4710	0
559	20250318	094400	38166360	4710	4710	4710	4710	0
560	20250318	094300	38166360	4710	4705	4710	4705	44
561	20250318	094200	37959335	4700	4700	4700	4700	0
562	20250318	094100	37959335	4700	4700	4700	4700	0
563	20250318	094000	37959335	4700	4700	4700	4700	0
564	20250318	093900	37959335	4700	4700	4700	4700	0
565	20250318	093800	37959335	4700	4700	4700	4700	0
566	20250318	093700	37959335	4700	4700	4700	4700	0
567	20250318	093600	37959335	4700	4705	4705	4700	670
568	20250318	093500	34807505	4705	4705	4705	4705	0
569	20250318	093400	34807505	4705	4705	4705	4705	18
570	20250318	093300	34722815	4740	4740	4740	4740	0
571	20250318	093200	34722815	4740	4700	4740	4700	588
572	20250318	093100	31956580	4695	4695	4695	4695	0
573	20250318	093000	31956580	4695	4695	4695	4695	31
574	20250318	092900	31811035	4695	4700	4700	4695	500
575	20250318	092800	29463530	4690	4690	4690	4690	0
576	20250318	092700	29463530	4690	4690	4690	4690	0
577	20250318	092600	29463530	4690	4695	4695	4690	28
578	20250318	092500	29332160	4685	4685	4685	4685	0
579	20250318	092400	29332160	4685	4685	4685	4685	2
580	20250318	092300	29322790	4740	4705	4740	4680	143
581	20250318	092200	28648085	4680	4680	4680	4680	144
582	20250318	092100	27974165	4680	4680	4680	4680	1
583	20250318	092000	27969485	4675	4675	4675	4675	0
584	20250318	091900	27969485	4675	4680	4680	4675	840
585	20250318	091800	24041690	4720	4720	4720	4720	0
586	20250318	091700	24041690	4720	4685	4720	4685	715
587	20250318	091600	20691740	4685	4685	4685	4685	0
588	20250318	091500	20691740	4685	4685	4685	4685	0
589	20250318	091400	20691740	4685	4685	4685	4685	100
590	20250318	091300	20223240	4680	4680	4680	4680	22
591	20250318	091200	20120280	4680	4750	4750	4680	334
592	20250318	091100	18557090	4705	4705	4705	4705	0
593	20250318	091000	18557090	4705	4705	4705	4705	370
594	20250318	090900	16816240	4680	4680	4680	4680	299
595	20250318	090800	15416920	4680	4690	4690	4680	392
596	20250318	090700	13579585	4690	4725	4725	4690	2
597	20250318	090600	13570170	4700	4700	4700	4700	310
598	20250318	090500	12113170	4710	4730	4730	4710	1755
599	20250318	090400	3823080	4730	4730	4730	4730	0
600	20250318	090300	3823080	4730	4745	4745	4730	564
601	20250318	090200	1150530	4730	4730	4730	4730	0
602	20250318	090100	1150530	4730	4730	4730	4730	0
603	20250318	090000	1150530	4730	4800	4800	4730	240