KissMeData/030720/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	191500	39780315	4995	4995	4995	4995	14
3	20250314	191400	39780315	4995	4995	4995	4995	0
4	20250314	191300	39780315	4995	4995	4995	4995	0
5	20250314	191200	39780315	4995	4995	4995	4995	0
6	20250314	191100	39780315	4995	4995	4995	4995	0
7	20250314	191000	39780315	4995	4995	4995	4995	0
8	20250314	190900	39780315	4995	4995	4995	4995	0
9	20250314	190800	39780315	4995	4995	4995	4995	0
10	20250314	190700	39780315	4995	4995	4995	4995	0
11	20250314	190600	39780315	4995	4995	4995	4995	0
12	20250314	190500	39780315	4995	4995	4995	4995	0
13	20250314	190400	39780315	4995	4995	4995	4995	0
14	20250314	190300	39780315	4995	4995	4995	4995	0
15	20250314	190200	39780315	4995	4995	4995	4995	0
16	20250314	190100	39780315	4995	4995	4995	4995	0
17	20250314	190000	39780315	4995	4995	4995	4995	0
18	20250314	185900	39780315	4995	4995	4995	4995	0
19	20250314	185800	39780315	4995	4995	4995	4995	0
20	20250314	185700	39780315	4995	4995	4995	4995	0
21	20250314	185600	39780315	4995	4995	4995	4995	0
22	20250314	185500	39780315	4995	4995	4995	4995	0
23	20250314	185400	39780315	4995	4995	4995	4995	0
24	20250314	185300	39780315	4995	4995	4995	4995	0
25	20250314	185200	39780315	4995	4995	4995	4995	0
26	20250314	185100	39780315	4995	4995	4995	4995	0
27	20250314	185000	39780315	4995	4995	4995	4995	0
28	20250314	184900	39780315	4995	4995	4995	4995	0
29	20250314	184800	39780315	4995	4995	4995	4995	0
30	20250314	184700	39780315	4995	4995	4995	4995	0
31	20250314	184600	39780315	4995	4995	4995	4995	0
32	20250314	184500	39780315	4995	4995	4995	4995	14
33	20250314	184400	39780315	4995	4995	4995	4995	0
34	20250314	184300	39780315	4995	4995	4995	4995	0
35	20250314	184200	39780315	4995	4995	4995	4995	0
36	20250314	184100	39780315	4995	4995	4995	4995	0
37	20250314	184000	39780315	4995	4995	4995	4995	0
38	20250314	183900	39780315	4995	4995	4995	4995	0
39	20250314	183800	39780315	4995	4995	4995	4995	0
40	20250314	183700	39780315	4995	4995	4995	4995	0
41	20250314	183600	39780315	4995	4995	4995	4995	0
42	20250314	183500	39780315	4995	4995	4995	4995	0
43	20250314	183400	39780315	4995	4995	4995	4995	0
44	20250314	183300	39780315	4995	4995	4995	4995	0
45	20250314	183200	39780315	4995	4995	4995	4995	0
46	20250314	183100	39780315	4995	4995	4995	4995	0
47	20250314	183000	39780315	4995	4995	4995	4995	0
48	20250314	182900	39780315	4995	4995	4995	4995	0
49	20250314	182800	39780315	4995	4995	4995	4995	0
50	20250314	182700	39780315	4995	4995	4995	4995	0
51	20250314	182600	39780315	4995	4995	4995	4995	0
52	20250314	182500	39780315	4995	4995	4995	4995	0
53	20250314	182400	39780315	4995	4995	4995	4995	0
54	20250314	182300	39780315	4995	4995	4995	4995	0
55	20250314	182200	39780315	4995	4995	4995	4995	0
56	20250314	182100	39780315	4995	4995	4995	4995	0
57	20250314	182000	39780315	4995	4995	4995	4995	0
58	20250314	181900	39780315	4995	4995	4995	4995	0
59	20250314	181800	39780315	4995	4995	4995	4995	0
60	20250314	181700	39780315	4995	4995	4995	4995	0
61	20250314	181600	39780315	4995	4995	4995	4995	0
62	20250314	181500	39780315	4995	4995	4995	4995	14
63	20250314	181400	39780315	4995	4995	4995	4995	0
64	20250314	181300	39780315	4995	4995	4995	4995	0
65	20250314	181200	39780315	4995	4995	4995	4995	0
66	20250314	181100	39780315	4995	4995	4995	4995	0
67	20250314	181000	39780315	4995	4995	4995	4995	0
68	20250314	180900	39780315	4995	4995	4995	4995	0
69	20250314	180800	39780315	4995	4995	4995	4995	0
70	20250314	180700	39780315	4995	4995	4995	4995	0
71	20250314	180600	39780315	4995	4995	4995	4995	0
72	20250314	180500	39780315	4995	4995	4995	4995	0
73	20250314	180400	39780315	4995	4995	4995	4995	0
74	20250314	180300	39780315	4995	4995	4995	4995	0
75	20250314	180200	39780315	4995	4995	4995	4995	0
76	20250314	180100	39780315	4995	4995	4995	4995	0
77	20250314	180000	39780315	4995	4995	4995	4995	0
78	20250314	175900	39780315	4995	4995	4995	4995	0
79	20250314	175800	39780315	4995	4995	4995	4995	0
80	20250314	175700	39780315	4995	4995	4995	4995	0
81	20250314	175600	39780315	4995	4995	4995	4995	0
82	20250314	175500	39780315	4995	4995	4995	4995	0
83	20250314	175400	39780315	4995	4995	4995	4995	0
84	20250314	175300	39780315	4995	4995	4995	4995	0
85	20250314	175200	39780315	4995	4995	4995	4995	0
86	20250314	175100	39780315	4995	4995	4995	4995	0
87	20250314	175000	39780315	4995	4995	4995	4995	0
88	20250314	174900	39780315	4995	4995	4995	4995	0
89	20250314	174800	39780315	4995	4995	4995	4995	0
90	20250314	174700	39780315	4995	4995	4995	4995	0
91	20250314	174600	39780315	4995	4995	4995	4995	0
92	20250314	174500	39780315	4995	4995	4995	4995	14
93	20250314	174400	39780315	4995	4995	4995	4995	0
94	20250314	174300	39780315	4995	4995	4995	4995	0
95	20250314	174200	39780315	4995	4995	4995	4995	0
96	20250314	174100	39780315	4995	4995	4995	4995	0
97	20250314	174000	39780315	4995	4995	4995	4995	0
98	20250314	173900	39780315	4995	4995	4995	4995	0
99	20250314	173800	39780315	4995	4995	4995	4995	0
100	20250314	173700	39780315	4995	4995	4995	4995	0
101	20250314	173600	39780315	4995	4995	4995	4995	0
102	20250314	173500	39780315	4995	4995	4995	4995	0
103	20250314	173400	39780315	4995	4995	4995	4995	0
104	20250314	173300	39780315	4995	4995	4995	4995	0
105	20250314	173200	39780315	4995	4995	4995	4995	0
106	20250314	173100	39780315	4995	4995	4995	4995	0
107	20250314	173000	39780315	4995	4995	4995	4995	0
108	20250314	172900	39780315	4995	4995	4995	4995	0
109	20250314	172800	39780315	4995	4995	4995	4995	0
110	20250314	172700	39780315	4995	4995	4995	4995	0
111	20250314	172600	39780315	4995	4995	4995	4995	0
112	20250314	172500	39780315	4995	4995	4995	4995	0
113	20250314	172400	39780315	4995	4995	4995	4995	0
114	20250314	172300	39780315	4995	4995	4995	4995	0
115	20250314	172200	39780315	4995	4995	4995	4995	0
116	20250314	172100	39780315	4995	4995	4995	4995	0
117	20250314	172000	39780315	4995	4995	4995	4995	0
118	20250314	171900	39780315	4995	4995	4995	4995	0
119	20250314	171800	39780315	4995	4995	4995	4995	0
120	20250314	171700	39780315	4995	4995	4995	4995	0
121	20250314	171600	39780315	4995	4995	4995	4995	0
122	20250314	171500	39780315	4995	4995	4995	4995	14
123	20250314	171400	39780315	4995	4995	4995	4995	0
124	20250314	171300	39780315	4995	4995	4995	4995	0
125	20250314	171200	39780315	4995	4995	4995	4995	0
126	20250314	171100	39780315	4995	4995	4995	4995	0
127	20250314	171000	39780315	4995	4995	4995	4995	0
128	20250314	170900	39780315	4995	4995	4995	4995	0
129	20250314	170800	39780315	4995	4995	4995	4995	0
130	20250314	170700	39780315	4995	4995	4995	4995	0
131	20250314	170600	39780315	4995	4995	4995	4995	0
132	20250314	170500	39780315	4995	4995	4995	4995	0
133	20250314	170400	39780315	4995	4995	4995	4995	0
134	20250314	170300	39780315	4995	4995	4995	4995	0
135	20250314	170200	39780315	4995	4995	4995	4995	0
136	20250314	170100	39780315	4995	4995	4995	4995	0
137	20250314	170000	39780315	4995	4995	4995	4995	0
138	20250314	165900	39780315	4995	4995	4995	4995	0
139	20250314	165800	39780315	4995	4995	4995	4995	0
140	20250314	165700	39780315	4995	4995	4995	4995	0
141	20250314	165600	39780315	4995	4995	4995	4995	0
142	20250314	165500	39780315	4995	4995	4995	4995	0
143	20250314	165400	39780315	4995	4995	4995	4995	0
144	20250314	165300	39780315	4995	4995	4995	4995	0
145	20250314	165200	39780315	4995	4995	4995	4995	0
146	20250314	165100	39780315	4995	4995	4995	4995	0
147	20250314	165000	39780315	4995	4995	4995	4995	0
148	20250314	164900	39780315	4995	4995	4995	4995	0
149	20250314	164800	39780315	4995	4995	4995	4995	0
150	20250314	164700	39780315	4995	4995	4995	4995	0
151	20250314	164600	39780315	4995	4995	4995	4995	0
152	20250314	164500	39780315	4995	4995	4995	4995	14
153	20250314	164400	39780315	4995	4995	4995	4995	0
154	20250314	164300	39780315	4995	4995	4995	4995	0
155	20250314	164200	39780315	4995	4995	4995	4995	0
156	20250314	164100	39780315	4995	4995	4995	4995	0
157	20250314	164000	39780315	4995	4995	4995	4995	0
158	20250314	163900	39780315	4995	4995	4995	4995	0
159	20250314	163800	39780315	4995	4995	4995	4995	0
160	20250314	163700	39780315	4995	4995	4995	4995	0
161	20250314	163600	39780315	4995	4995	4995	4995	0
162	20250314	163500	39780315	4995	4995	4995	4995	0
163	20250314	163400	39780315	4995	4995	4995	4995	0
164	20250314	163300	39780315	4995	4995	4995	4995	0
165	20250314	163200	39780315	4995	4995	4995	4995	0
166	20250314	163100	39780315	4995	4995	4995	4995	0
167	20250314	163000	39780315	4995	4995	4995	4995	0
168	20250314	162900	39780315	4995	4995	4995	4995	0
169	20250314	162800	39780315	4995	4995	4995	4995	0
170	20250314	162700	39780315	4995	4995	4995	4995	0
171	20250314	162600	39780315	4995	4995	4995	4995	0
172	20250314	162500	39780315	4995	4995	4995	4995	0
173	20250314	162400	39780315	4995	4995	4995	4995	0
174	20250314	162300	39780315	4995	4995	4995	4995	0
175	20250314	162200	39780315	4995	4995	4995	4995	0
176	20250314	162100	39780315	4995	4995	4995	4995	0
177	20250314	162000	39780315	4995	4995	4995	4995	0
178	20250314	161900	39780315	4995	4995	4995	4995	0
179	20250314	161800	39780315	4995	4995	4995	4995	0
180	20250314	161700	39780315	4995	4995	4995	4995	0
181	20250314	161600	39780315	4995	4995	4995	4995	0
182	20250314	161500	39780315	4995	4995	4995	4995	14
183	20250314	161400	39780315	4995	4995	4995	4995	0
184	20250314	161300	39780315	4995	4995	4995	4995	0
185	20250314	161200	39780315	4995	4995	4995	4995	0
186	20250314	161100	39780315	4995	4995	4995	4995	0
187	20250314	161000	39780315	4995	4995	4995	4995	0
188	20250314	160900	39780315	4995	4995	4995	4995	0
189	20250314	160800	39780315	4995	4995	4995	4995	0
190	20250314	160700	39780315	4995	4995	4995	4995	0
191	20250314	160600	39780315	4995	4995	4995	4995	0
192	20250314	160500	39780315	4995	4995	4995	4995	0
193	20250314	160400	39780315	4995	4995	4995	4995	0
194	20250314	160300	39780315	4995	4995	4995	4995	0
195	20250314	160200	39780315	4995	4995	4995	4995	0
196	20250314	160100	39780315	4995	4995	4995	4995	0
197	20250314	160000	39780315	4995	4995	4995	4995	0
198	20250314	155900	39780315	4995	4995	4995	4995	0
199	20250314	155800	39780315	4995	4995	4995	4995	0
200	20250314	155700	39780315	4995	4995	4995	4995	0
201	20250314	155600	39780315	4995	4995	4995	4995	0
202	20250314	155500	39780315	4995	4995	4995	4995	0
203	20250314	155400	39780315	4995	4995	4995	4995	0
204	20250314	155300	39780315	4995	4995	4995	4995	0
205	20250314	155200	39780315	4995	4995	4995	4995	0
206	20250314	155100	39780315	4995	4995	4995	4995	0
207	20250314	155000	39780315	4995	4995	4995	4995	0
208	20250314	154900	39780315	4995	4995	4995	4995	0
209	20250314	154800	39780315	4995	4995	4995	4995	0
210	20250314	154700	39780315	4995	4995	4995	4995	0
211	20250314	154600	39780315	4995	4995	4995	4995	0
212	20250314	154500	39780315	4995	4995	4995	4995	14
213	20250314	154400	39780315	4995	4995	4995	4995	0
214	20250314	154300	39780315	4995	4995	4995	4995	0
215	20250314	154200	39780315	4995	4995	4995	4995	0
216	20250314	154100	39780315	4995	4995	4995	4995	0
217	20250314	154000	39780315	4995	4995	4995	4995	0
218	20250314	153900	39780315	4995	4995	4995	4995	0
219	20250314	153800	39780315	4995	4995	4995	4995	0
220	20250314	153700	39780315	4995	4995	4995	4995	0
221	20250314	153600	39780315	4995	4995	4995	4995	0
222	20250314	153500	39780315	4995	4995	4995	4995	0
223	20250314	153400	39780315	4995	4995	4995	4995	0
224	20250314	153300	39780315	4995	4995	4995	4995	0
225	20250314	153200	39780315	4995	4995	4995	4995	0
226	20250314	153100	39780315	4995	4995	4995	4995	0
227	20250314	153000	39780315	4995	4995	4995	4995	14
228	20250314	152900	39710385	4960	4960	4960	4960	0
229	20250314	152800	39710385	4960	4960	4960	4960	0
230	20250314	152700	39710385	4960	4960	4960	4960	0
231	20250314	152600	39710385	4960	4960	4960	4960	0
232	20250314	152500	39710385	4960	4960	4960	4960	0
233	20250314	152400	39710385	4960	4960	4960	4960	0
234	20250314	152300	39710385	4960	4960	4960	4960	0
235	20250314	152200	39710385	4960	4960	4960	4960	0
236	20250314	152100	39710385	4960	4960	4960	4960	0
237	20250314	152000	39710385	4960	4960	4960	4960	0
238	20250314	151900	39710385	4960	4960	4960	4960	0
239	20250314	151800	39710385	4960	5000	5000	4960	3132
240	20250314	151700	24154055	5000	5000	5000	5000	40
241	20250314	151600	23954055	5000	5000	5000	5000	40
242	20250314	151500	23754055	5000	5000	5000	5000	0
243	20250314	151400	23754055	5000	5000	5000	5000	150
244	20250314	151300	23004055	5000	4985	5000	4985	1109
245	20250314	151200	17470440	4985	4985	4985	4985	1
246	20250314	151100	17465455	4985	4980	4985	4980	21
247	20250314	151000	17360870	4985	4985	4985	4985	0
248	20250314	150900	17360870	4985	4985	4985	4985	3
249	20250314	150800	17345915	4990	4990	4990	4990	0
250	20250314	150700	17345915	4990	4990	4990	4990	0
251	20250314	150600	17345915	4990	4990	4990	4990	1
252	20250314	150500	17340925	4980	4980	4980	4980	0
253	20250314	150400	17340925	4980	4980	4980	4980	0
254	20250314	150300	17340925	4980	4980	4980	4980	0
255	20250314	150200	17340925	4980	4980	4980	4980	0
256	20250314	150100	17340925	4980	4980	4980	4980	0
257	20250314	150000	17340925	4980	4980	4980	4980	0
258	20250314	145900	17340925	4980	4980	4980	4980	0
259	20250314	145800	17340925	4980	4980	4980	4980	0
260	20250314	145700	17340925	4980	4980	4980	4980	0
261	20250314	145600	17340925	4980	4980	4980	4980	0
262	20250314	145500	17340925	4980	4980	4980	4980	10
263	20250314	145400	17291125	4980	4980	4980	4980	20
264	20250314	145300	17191525	4990	4990	4990	4990	0
265	20250314	145200	17191525	4990	4990	4990	4990	0
266	20250314	145100	17191525	4990	4990	4990	4990	0
267	20250314	145000	17191525	4990	4990	4990	4990	0
268	20250314	144900	17191525	4990	4990	4990	4990	0
269	20250314	144800	17191525	4990	4990	4990	4990	0
270	20250314	144700	17191525	4990	4990	4990	4990	0
271	20250314	144600	17191525	4990	4990	4990	4990	0
272	20250314	144500	17191525	4990	4990	4990	4990	0
273	20250314	144400	17191525	4990	4990	4990	4990	0
274	20250314	144300	17191525	4990	4990	4990	4990	0
275	20250314	144200	17191525	4990	4990	4990	4990	0
276	20250314	144100	17191525	4990	4990	4990	4990	0
277	20250314	144000	17191525	4990	4990	4990	4990	0
278	20250314	143900	17191525	4990	4990	4990	4990	0
279	20250314	143800	17191525	4990	4990	4990	4990	0
280	20250314	143700	17191525	4990	4990	4990	4990	0
281	20250314	143600	17191525	4990	4990	4990	4990	0
282	20250314	143500	17191525	4990	4990	4990	4990	0
283	20250314	143400	17191525	4990	4990	4990	4990	0
284	20250314	143300	17191525	4990	4990	4990	4990	0
285	20250314	143200	17191525	4990	4990	4990	4990	0
286	20250314	143100	17191525	4990	4990	4990	4990	0
287	20250314	143000	17191525	4990	4990	4990	4990	0
288	20250314	142900	17191525	4990	4990	4990	4990	0
289	20250314	142800	17191525	4990	4990	4990	4990	0
290	20250314	142700	17191525	4990	4990	4990	4990	0
291	20250314	142600	17191525	4990	4990	4990	4990	0
292	20250314	142500	17191525	4990	4990	4990	4990	0
293	20250314	142400	17191525	4990	4990	4990	4990	0
294	20250314	142300	17191525	4990	4990	4990	4990	0
295	20250314	142200	17191525	4990	4990	4990	4990	0
296	20250314	142100	17191525	4990	4990	4990	4990	0
297	20250314	142000	17191525	4990	4990	4990	4990	0
298	20250314	141900	17191525	4990	4990	4990	4990	0
299	20250314	141800	17191525	4990	4990	4990	4990	5
300	20250314	141700	17166575	4975	4975	4975	4975	0
301	20250314	141600	17166575	4975	4975	4975	4975	0
302	20250314	141500	17166575	4975	4975	4975	4975	0
303	20250314	141400	17166575	4975	4975	4975	4975	0
304	20250314	141300	17166575	4975	4975	4975	4975	0
305	20250314	141200	17166575	4975	4975	4975	4975	0
306	20250314	141100	17166575	4975	4975	4975	4975	0
307	20250314	141000	17166575	4975	4975	4975	4975	10
308	20250314	140900	17116825	4975	4975	4975	4975	0
309	20250314	140800	17116825	4975	4975	4975	4975	0
310	20250314	140700	17116825	4975	4975	4975	4975	0
311	20250314	140600	17116825	4975	4975	4975	4975	0
312	20250314	140500	17116825	4975	4980	4990	4975	111
313	20250314	140400	16563220	4980	4980	4980	4980	0
314	20250314	140300	16563220	4980	4980	4980	4980	0
315	20250314	140200	16563220	4980	4980	4980	4980	0
316	20250314	140100	16563220	4980	4980	4980	4980	0
317	20250314	140000	16563220	4980	4980	4980	4980	0
318	20250314	135900	16563220	4980	4980	4980	4980	0
319	20250314	135800	16563220	4980	4980	4980	4980	200
320	20250314	135700	15567220	4980	4980	4980	4980	0
321	20250314	135600	15567220	4980	4980	4980	4980	0
322	20250314	135500	15567220	4980	4980	4980	4980	10
323	20250314	135400	15517420	4980	4980	4980	4980	0
324	20250314	135300	15517420	4980	4980	4980	4980	0
325	20250314	135200	15517420	4980	4980	4980	4980	0
326	20250314	135100	15517420	4980	4980	4980	4980	0
327	20250314	135000	15517420	4980	4980	4980	4980	0
328	20250314	134900	15517420	4980	4980	4980	4980	1
329	20250314	134800	15512440	4965	4965	4965	4965	0
330	20250314	134700	15512440	4965	4965	4965	4965	5
331	20250314	134600	15487615	4970	4970	4970	4970	0
332	20250314	134500	15487615	4970	4970	4970	4970	0
333	20250314	134400	15487615	4970	4970	4970	4970	0
334	20250314	134300	15487615	4970	4970	4970	4970	0
335	20250314	134200	15487615	4970	4970	4970	4970	0
336	20250314	134100	15487615	4970	4970	4970	4970	0
337	20250314	134000	15487615	4970	4970	4970	4970	0
338	20250314	133900	15487615	4970	4970	4970	4970	0
339	20250314	133800	15487615	4970	4970	4970	4970	0
340	20250314	133700	15487615	4970	4970	4970	4970	0
341	20250314	133600	15487615	4970	4970	4970	4970	0
342	20250314	133500	15487615	4970	4970	4970	4970	0
343	20250314	133400	15487615	4970	4970	4970	4970	28
344	20250314	133300	15348455	4970	4970	4970	4970	0
345	20250314	133200	15348455	4970	4970	4970	4970	0
346	20250314	133100	15348455	4970	4970	4970	4970	0
347	20250314	133000	15348455	4970	4970	4970	4970	0
348	20250314	132900	15348455	4970	4970	4970	4970	50
349	20250314	132800	15099955	4970	4970	4970	4970	122
350	20250314	132700	14493615	4970	4970	4970	4970	0
351	20250314	132600	14493615	4970	4970	4970	4970	0
352	20250314	132500	14493615	4970	4970	4970	4970	28
353	20250314	132400	14354455	4970	4975	4975	4970	272
354	20250314	132300	13002505	4980	4980	4980	4980	0
355	20250314	132200	13002505	4980	4980	4980	4980	0
356	20250314	132100	13002505	4980	4980	4980	4980	11
357	20250314	132000	12947725	4970	4970	4970	4970	0
358	20250314	131900	12947725	4970	4970	4970	4970	0
359	20250314	131800	12947725	4970	4970	4970	4970	0
360	20250314	131700	12947725	4970	4970	4970	4970	0
361	20250314	131600	12947725	4970	4970	4970	4970	1
362	20250314	131500	12942755	4980	4980	4980	4980	0
363	20250314	131400	12942755	4980	4980	4980	4980	1
364	20250314	131300	12937775	4980	4980	4980	4980	0
365	20250314	131200	12937775	4980	4980	4980	4980	0
366	20250314	131100	12937775	4980	4980	4980	4980	0
367	20250314	131000	12937775	4980	4980	4980	4980	0
368	20250314	130900	12937775	4980	4980	4980	4980	0
369	20250314	130800	12937775	4980	4980	4980	4980	0
370	20250314	130700	12937775	4980	4980	4980	4980	0
371	20250314	130600	12937775	4980	4980	4980	4980	0
372	20250314	130500	12937775	4980	4980	4980	4980	0
373	20250314	130400	12937775	4980	4980	4980	4980	0
374	20250314	130300	12937775	4980	4980	4980	4980	0
375	20250314	130200	12937775	4980	4980	4980	4980	0
376	20250314	130100	12937775	4980	4980	4980	4980	0
377	20250314	130000	12937775	4980	4980	4980	4980	0
378	20250314	125900	12937775	4980	4980	4980	4980	0
379	20250314	125800	12937775	4980	4980	4980	4980	0
380	20250314	125700	12937775	4980	4980	4980	4980	0
381	20250314	125600	12937775	4980	4980	4980	4980	0
382	20250314	125500	12937775	4980	4980	4980	4980	0
383	20250314	125400	12937775	4980	4980	4980	4980	0
384	20250314	125300	12937775	4980	4980	4980	4980	0
385	20250314	125200	12937775	4980	4980	4980	4980	0
386	20250314	125100	12937775	4980	4980	4980	4980	0
387	20250314	125000	12937775	4980	4980	4980	4980	0
388	20250314	124900	12937775	4980	4980	4980	4980	0
389	20250314	124800	12937775	4980	4980	4980	4980	0
390	20250314	124700	12937775	4980	4980	4980	4980	0
391	20250314	124600	12937775	4980	4980	4980	4980	0
392	20250314	124500	12937775	4980	4980	4980	4980	0
393	20250314	124400	12937775	4980	4980	4980	4980	0
394	20250314	124300	12937775	4980	4980	4980	4980	0
395	20250314	124200	12937775	4980	4980	4980	4980	0
396	20250314	124100	12937775	4980	4980	4980	4980	0
397	20250314	124000	12937775	4980	4980	4980	4980	50
398	20250314	123900	12688775	4980	4980	4980	4980	1
399	20250314	123800	12683795	4970	4970	4970	4970	0
400	20250314	123700	12683795	4970	4970	4970	4970	0
401	20250314	123600	12683795	4970	4970	4970	4970	1
402	20250314	123500	12678825	4970	4970	4970	4970	0
403	20250314	123400	12678825	4970	4970	4970	4970	0
404	20250314	123300	12678825	4970	4970	4970	4970	0
405	20250314	123200	12678825	4970	4970	4970	4970	0
406	20250314	123100	12678825	4970	4970	4970	4970	0
407	20250314	123000	12678825	4970	4970	4970	4970	0
408	20250314	122900	12678825	4970	4970	4970	4970	0
409	20250314	122800	12678825	4970	4970	4970	4970	0
410	20250314	122700	12678825	4970	4970	4970	4970	0
411	20250314	122600	12678825	4970	4970	4970	4970	0
412	20250314	122500	12678825	4970	4970	4970	4970	1
413	20250314	122400	12673855	4965	4965	4965	4965	0
414	20250314	122300	12673855	4965	4965	4965	4965	0
415	20250314	122200	12673855	4965	4965	4965	4965	0
416	20250314	122100	12673855	4965	4965	4965	4965	0
417	20250314	122000	12673855	4965	4965	4965	4965	0
418	20250314	121900	12673855	4965	4965	4965	4965	0
419	20250314	121800	12673855	4965	4965	4965	4965	0
420	20250314	121700	12673855	4965	4965	4965	4965	0
421	20250314	121600	12673855	4965	4965	4965	4965	0
422	20250314	121500	12673855	4965	4965	4965	4965	0
423	20250314	121400	12673855	4965	4965	4965	4965	0
424	20250314	121300	12673855	4965	4965	4965	4965	0
425	20250314	121200	12673855	4965	4965	4965	4965	0
426	20250314	121100	12673855	4965	4965	4965	4965	0
427	20250314	121000	12673855	4965	4965	4965	4965	0
428	20250314	120900	12673855	4965	4965	4965	4965	0
429	20250314	120800	12673855	4965	4965	4965	4965	0
430	20250314	120700	12673855	4965	4965	4965	4965	0
431	20250314	120600	12673855	4965	4965	4965	4965	0
432	20250314	120500	12673855	4965	4965	4965	4965	0
433	20250314	120400	12673855	4965	4965	4965	4965	0
434	20250314	120300	12673855	4965	4965	4965	4965	0
435	20250314	120200	12673855	4965	4965	4965	4965	0
436	20250314	120100	12673855	4965	4980	4980	4965	96
437	20250314	120000	12197175	4965	4965	4965	4965	0
438	20250314	115900	12197175	4965	4965	4965	4965	0
439	20250314	115800	12197175	4965	4965	4965	4965	0
440	20250314	115700	12197175	4965	4965	4965	4965	0
441	20250314	115600	12197175	4965	4965	4965	4965	0
442	20250314	115500	12197175	4965	4965	4965	4965	0
443	20250314	115400	12197175	4965	4965	4965	4965	0
444	20250314	115300	12197175	4965	4965	4965	4965	0
445	20250314	115200	12197175	4965	4965	4965	4965	0
446	20250314	115100	12197175	4965	4965	4965	4965	0
447	20250314	115000	12197175	4965	4965	4965	4965	0
448	20250314	114900	12197175	4965	4965	4965	4965	0
449	20250314	114800	12197175	4965	4965	4965	4965	0
450	20250314	114700	12197175	4965	4965	4965	4965	0
451	20250314	114600	12197175	4965	4965	4965	4965	0
452	20250314	114500	12197175	4965	4965	4965	4965	0
453	20250314	114400	12197175	4965	4965	4965	4965	0
454	20250314	114300	12197175	4965	4965	4965	4965	0
455	20250314	114200	12197175	4965	4965	4965	4965	0
456	20250314	114100	12197175	4965	4965	4965	4965	0
457	20250314	114000	12197175	4965	4965	4965	4965	0
458	20250314	113900	12197175	4965	4965	4965	4965	0
459	20250314	113800	12197175	4965	4965	4965	4965	0
460	20250314	113700	12197175	4965	4965	4965	4965	0
461	20250314	113600	12197175	4965	4965	4965	4965	0
462	20250314	113500	12197175	4965	4965	4965	4965	0
463	20250314	113400	12197175	4965	4965	4965	4965	0
464	20250314	113300	12197175	4965	4965	4965	4965	0
465	20250314	113200	12197175	4965	4965	4965	4965	0
466	20250314	113100	12197175	4965	4965	4965	4965	113
467	20250314	113000	11636130	4965	4980	4980	4965	7
468	20250314	112900	11601300	4990	4990	4990	4990	0
469	20250314	112800	11601300	4990	4990	4990	4990	0
470	20250314	112700	11601300	4990	4990	4990	4990	0
471	20250314	112600	11601300	4990	4990	4990	4990	0
472	20250314	112500	11601300	4990	4990	4990	4990	0
473	20250314	112400	11601300	4990	4990	4990	4990	0
474	20250314	112300	11601300	4990	4990	4990	4990	0
475	20250314	112200	11601300	4990	4990	4990	4990	0
476	20250314	112100	11601300	4990	4990	4990	4990	0
477	20250314	112000	11601300	4990	4990	4990	4990	0
478	20250314	111900	11601300	4990	4990	4990	4990	0
479	20250314	111800	11601300	4990	4990	4990	4990	0
480	20250314	111700	11601300	4990	4990	4990	4990	2
481	20250314	111600	11591320	4990	4990	4990	4990	1
482	20250314	111500	11586330	4990	4990	4990	4990	0
483	20250314	111400	11586330	4990	4990	4990	4990	0
484	20250314	111300	11586330	4990	4990	4990	4990	0
485	20250314	111200	11586330	4990	4990	4990	4990	0
486	20250314	111100	11586330	4990	4990	4990	4990	0
487	20250314	111000	11586330	4990	4990	4990	4990	0
488	20250314	110900	11586330	4990	4990	4990	4990	0
489	20250314	110800	11586330	4990	4990	4990	4990	0
490	20250314	110700	11586330	4990	4990	4990	4990	0
491	20250314	110600	11586330	4990	4990	4990	4990	19
492	20250314	110500	11491520	4990	4990	4990	4990	0
493	20250314	110400	11491520	4990	4990	4990	4990	0
494	20250314	110300	11491520	4990	4990	4990	4990	0
495	20250314	110200	11491520	4990	4990	4990	4990	0
496	20250314	110100	11491520	4990	4990	4990	4990	0
497	20250314	110000	11491520	4990	4990	4990	4990	0
498	20250314	105900	11491520	4990	4990	4990	4990	0
499	20250314	105800	11491520	4990	4990	4990	4990	0
500	20250314	105700	11491520	4990	4990	4990	4990	0
501	20250314	105600	11491520	4990	4990	4990	4990	0
502	20250314	105500	11491520	4990	4990	4990	4990	78
503	20250314	105400	11102300	4960	4960	4960	4960	0
504	20250314	105300	11102300	4960	4960	4960	4960	0
505	20250314	105200	11102300	4960	4960	4960	4960	0
506	20250314	105100	11102300	4960	4960	4960	4960	0
507	20250314	105000	11102300	4960	4960	4960	4960	0
508	20250314	104900	11102300	4960	4960	4960	4960	0
509	20250314	104800	11102300	4960	4965	4965	4960	70
510	20250314	104700	10755095	4960	4960	4960	4960	0
511	20250314	104600	10755095	4960	4960	4960	4960	0
512	20250314	104500	10755095	4960	4960	4960	4960	0
513	20250314	104400	10755095	4960	4960	4960	4960	0
514	20250314	104300	10755095	4960	4960	4960	4960	0
515	20250314	104200	10755095	4960	4960	4960	4960	0
516	20250314	104100	10755095	4960	4960	4960	4960	0
517	20250314	104000	10755095	4960	4960	4960	4960	0
518	20250314	103900	10755095	4960	4960	4960	4960	0
519	20250314	103800	10755095	4960	4960	4960	4960	0
520	20250314	103700	10755095	4960	4960	4960	4960	0
521	20250314	103600	10755095	4960	4965	4965	4960	951
522	20250314	103500	6036365	4990	4990	4990	4990	0
523	20250314	103400	6036365	4990	4990	4990	4990	3
524	20250314	103300	6021395	4990	4990	4990	4990	1
525	20250314	103200	6016405	4990	4990	4990	4990	0
526	20250314	103100	6016405	4990	4990	4990	4990	0
527	20250314	103000	6016405	4990	4990	4990	4990	0
528	20250314	102900	6016405	4990	4990	4990	4990	0
529	20250314	102800	6016405	4990	4990	4990	4990	0
530	20250314	102700	6016405	4990	4990	4990	4990	0
531	20250314	102600	6016405	4990	4990	4990	4990	0
532	20250314	102500	6016405	4990	4990	4990	4990	0
533	20250314	102400	6016405	4990	4990	4990	4990	0
534	20250314	102300	6016405	4990	4990	4990	4990	0
535	20250314	102200	6016405	4990	4990	4990	4990	0
536	20250314	102100	6016405	4990	4990	4990	4990	0
537	20250314	102000	6016405	4990	4990	4990	4990	0
538	20250314	101900	6016405	4990	4990	4990	4990	0
539	20250314	101800	6016405	4990	4990	4990	4990	0
540	20250314	101700	6016405	4990	4990	4990	4990	0
541	20250314	101600	6016405	4990	4990	4990	4990	0
542	20250314	101500	6016405	4990	4990	4990	4990	0
543	20250314	101400	6016405	4990	4990	4990	4990	84
544	20250314	101300	5597245	4990	4990	4990	4990	1
545	20250314	101200	5592255	4965	4965	4965	4965	0
546	20250314	101100	5592255	4965	4965	4965	4965	0
547	20250314	101000	5592255	4965	4970	4970	4965	500
548	20250314	100900	3109205	5030	5030	5030	5030	0
549	20250314	100800	3109205	5030	5030	5030	5030	0
550	20250314	100700	3109205	5030	5030	5030	5030	0
551	20250314	100600	3109205	5030	5030	5030	5030	0
552	20250314	100500	3109205	5030	5030	5030	5030	0
553	20250314	100400	3109205	5030	5030	5030	5030	0
554	20250314	100300	3109205	5030	5030	5030	5030	0
555	20250314	100200	3109205	5030	5030	5030	5030	0
556	20250314	100100	3109205	5030	5030	5030	5030	0
557	20250314	100000	3109205	5030	5030	5030	5030	0
558	20250314	095900	3109205	5030	5030	5030	5030	0
559	20250314	095800	3109205	5030	5030	5030	5030	0
560	20250314	095700	3109205	5030	5030	5030	5030	0
561	20250314	095600	3109205	5030	5030	5030	5030	0
562	20250314	095500	3109205	5030	5030	5030	5030	0
563	20250314	095400	3109205	5030	5030	5030	5030	0
564	20250314	095300	3109205	5030	5030	5030	5030	0
565	20250314	095200	3109205	5030	5030	5030	5030	0
566	20250314	095100	3109205	5030	5030	5030	5030	0
567	20250314	095000	3109205	5030	5030	5030	5030	0
568	20250314	094900	3109205	5030	5030	5030	5030	0
569	20250314	094800	3109205	5030	5030	5030	5030	0
570	20250314	094700	3109205	5030	5030	5030	5030	0
571	20250314	094600	3109205	5030	5030	5030	5030	0
572	20250314	094500	3109205	5030	5030	5030	5030	0
573	20250314	094400	3109205	5030	5030	5030	5030	0
574	20250314	094300	3109205	5030	5030	5030	5030	0
575	20250314	094200	3109205	5030	5030	5030	5030	0
576	20250314	094100	3109205	5030	5030	5030	5030	0
577	20250314	094000	3109205	5030	5030	5030	5030	0
578	20250314	093900	3109205	5030	5030	5030	5030	1
579	20250314	093800	3104175	5030	5030	5030	5030	0
580	20250314	093700	3104175	5030	5030	5030	5030	5
581	20250314	093600	3079025	5030	5030	5030	5030	0
582	20250314	093500	3079025	5030	5030	5030	5030	0
583	20250314	093400	3079025	5030	5030	5030	5030	0
584	20250314	093300	3079025	5030	5030	5030	5030	1
585	20250314	093200	3073995	5030	4980	5030	4970	100
586	20250314	093100	2576765	5040	5040	5040	5040	0
587	20250314	093000	2576765	5040	5040	5040	5040	1
588	20250314	092900	2571725	5040	5040	5040	5040	0
589	20250314	092800	2571725	5040	5040	5040	5040	0
590	20250314	092700	2571725	5040	5040	5040	5040	0
591	20250314	092600	2571725	5040	5040	5040	5040	0
592	20250314	092500	2571725	5040	5040	5040	5040	0
593	20250314	092400	2571725	5040	5040	5040	5040	0
594	20250314	092300	2571725	5040	5040	5040	5040	0
595	20250314	092200	2571725	5040	5040	5040	5040	0
596	20250314	092100	2571725	5040	5040	5040	5040	0
597	20250314	092000	2571725	5040	5040	5040	5040	0
598	20250314	091900	2571725	5040	5040	5040	5040	0
599	20250314	091800	2571725	5040	5040	5040	5040	0
600	20250314	091700	2571725	5040	5040	5040	5040	0
601	20250314	091600	2571725	5040	5040	5040	5040	0
602	20250314	091500	2571725	5040	5040	5040	5040	0
603	20250314	091400	2571725	5040	5040	5040	5040	99
604	20250314	091300	2072765	5050	5050	5050	5050	0
605	20250314	091200	2072765	5050	5050	5050	5050	0
606	20250314	091100	2072765	5050	4970	5050	4970	357
607	20250314	091000	288100	4970	4970	4970	4970	4
608	20250314	090900	268220	4965	4965	4965	4965	32
609	20250314	090800	109340	4970	4970	4970	4970	0
610	20250314	090700	109340	4970	4970	4970	4970	0
611	20250314	090600	109340	4970	4970	4970	4970	0
612	20250314	090500	109340	4970	4970	4970	4970	0
613	20250314	090400	109340	4970	4970	4970	4970	10
614	20250314	090300	59640	4970	4970	4970	4970	0
615	20250314	090200	59640	4970	4970	4970	4970	0
616	20250314	090100	59640	4970	4970	4970	4970	0
617	20250314	090000	59640	4970	4970	4970	4970	12