KissMeData/015890/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	190300	124262940	4770	4770	4770	4770	553
3	20250314	190200	124262940	4770	4770	4770	4770	0
4	20250314	190100	124262940	4770	4770	4770	4770	0
5	20250314	190000	124262940	4770	4770	4770	4770	0
6	20250314	185900	124262940	4770	4770	4770	4770	0
7	20250314	185800	124262940	4770	4770	4770	4770	0
8	20250314	185700	124262940	4770	4770	4770	4770	0
9	20250314	185600	124262940	4770	4770	4770	4770	0
10	20250314	185500	124262940	4770	4770	4770	4770	0
11	20250314	185400	124262940	4770	4770	4770	4770	0
12	20250314	185300	124262940	4770	4770	4770	4770	0
13	20250314	185200	124262940	4770	4770	4770	4770	0
14	20250314	185100	124262940	4770	4770	4770	4770	0
15	20250314	185000	124262940	4770	4770	4770	4770	0
16	20250314	184900	124262940	4770	4770	4770	4770	0
17	20250314	184800	124262940	4770	4770	4770	4770	0
18	20250314	184700	124262940	4770	4770	4770	4770	0
19	20250314	184600	124262940	4770	4770	4770	4770	0
20	20250314	184500	124262940	4770	4770	4770	4770	0
21	20250314	184400	124262940	4770	4770	4770	4770	0
22	20250314	184300	124262940	4770	4770	4770	4770	0
23	20250314	184200	124262940	4770	4770	4770	4770	0
24	20250314	184100	124262940	4770	4770	4770	4770	0
25	20250314	184000	124262940	4770	4770	4770	4770	0
26	20250314	183900	124262940	4770	4770	4770	4770	0
27	20250314	183800	124262940	4770	4770	4770	4770	0
28	20250314	183700	124262940	4770	4770	4770	4770	0
29	20250314	183600	124262940	4770	4770	4770	4770	0
30	20250314	183500	124262940	4770	4770	4770	4770	0
31	20250314	183400	124262940	4770	4770	4770	4770	0
32	20250314	183300	124262940	4770	4770	4770	4770	553
33	20250314	183200	124262940	4770	4770	4770	4770	0
34	20250314	183100	124262940	4770	4770	4770	4770	0
35	20250314	183000	124262940	4770	4770	4770	4770	0
36	20250314	182900	124262940	4770	4770	4770	4770	0
37	20250314	182800	124262940	4770	4770	4770	4770	0
38	20250314	182700	124262940	4770	4770	4770	4770	0
39	20250314	182600	124262940	4770	4770	4770	4770	0
40	20250314	182500	124262940	4770	4770	4770	4770	0
41	20250314	182400	124262940	4770	4770	4770	4770	0
42	20250314	182300	124262940	4770	4770	4770	4770	0
43	20250314	182200	124262940	4770	4770	4770	4770	0
44	20250314	182100	124262940	4770	4770	4770	4770	0
45	20250314	182000	124262940	4770	4770	4770	4770	0
46	20250314	181900	124262940	4770	4770	4770	4770	0
47	20250314	181800	124262940	4770	4770	4770	4770	0
48	20250314	181700	124262940	4770	4770	4770	4770	0
49	20250314	181600	124262940	4770	4770	4770	4770	0
50	20250314	181500	124262940	4770	4770	4770	4770	0
51	20250314	181400	124262940	4770	4770	4770	4770	0
52	20250314	181300	124262940	4770	4770	4770	4770	0
53	20250314	181200	124262940	4770	4770	4770	4770	0
54	20250314	181100	124262940	4770	4770	4770	4770	0
55	20250314	181000	124262940	4770	4770	4770	4770	0
56	20250314	180900	124262940	4770	4770	4770	4770	0
57	20250314	180800	124262940	4770	4770	4770	4770	0
58	20250314	180700	124262940	4770	4770	4770	4770	0
59	20250314	180600	124262940	4770	4770	4770	4770	0
60	20250314	180500	124262940	4770	4770	4770	4770	0
61	20250314	180400	124262940	4770	4770	4770	4770	0
62	20250314	180300	124262940	4770	4770	4770	4770	553
63	20250314	180200	124262940	4770	4770	4770	4770	0
64	20250314	180100	124262940	4770	4770	4770	4770	0
65	20250314	180000	124262940	4770	4770	4770	4770	0
66	20250314	175900	124262940	4770	4770	4770	4770	0
67	20250314	175800	124262940	4770	4770	4770	4770	0
68	20250314	175700	124262940	4770	4770	4770	4770	0
69	20250314	175600	124262940	4770	4770	4770	4770	0
70	20250314	175500	124262940	4770	4770	4770	4770	0
71	20250314	175400	124262940	4770	4770	4770	4770	0
72	20250314	175300	124262940	4770	4770	4770	4770	0
73	20250314	175200	124262940	4770	4770	4770	4770	0
74	20250314	175100	124262940	4770	4770	4770	4770	0
75	20250314	175000	124262940	4770	4770	4770	4770	0
76	20250314	174900	124262940	4770	4770	4770	4770	0
77	20250314	174800	124262940	4770	4770	4770	4770	0
78	20250314	174700	124262940	4770	4770	4770	4770	0
79	20250314	174600	124262940	4770	4770	4770	4770	0
80	20250314	174500	124262940	4770	4770	4770	4770	0
81	20250314	174400	124262940	4770	4770	4770	4770	0
82	20250314	174300	124262940	4770	4770	4770	4770	0
83	20250314	174200	124262940	4770	4770	4770	4770	0
84	20250314	174100	124262940	4770	4770	4770	4770	0
85	20250314	174000	124262940	4770	4770	4770	4770	0
86	20250314	173900	124262940	4770	4770	4770	4770	0
87	20250314	173800	124262940	4770	4770	4770	4770	0
88	20250314	173700	124262940	4770	4770	4770	4770	0
89	20250314	173600	124262940	4770	4770	4770	4770	0
90	20250314	173500	124262940	4770	4770	4770	4770	0
91	20250314	173400	124262940	4770	4770	4770	4770	0
92	20250314	173300	124262940	4770	4770	4770	4770	553
93	20250314	173200	124262940	4770	4770	4770	4770	0
94	20250314	173100	124262940	4770	4770	4770	4770	0
95	20250314	173000	124262940	4770	4770	4770	4770	0
96	20250314	172900	124262940	4770	4770	4770	4770	0
97	20250314	172800	124262940	4770	4770	4770	4770	0
98	20250314	172700	124262940	4770	4770	4770	4770	0
99	20250314	172600	124262940	4770	4770	4770	4770	0
100	20250314	172500	124262940	4770	4770	4770	4770	0
101	20250314	172400	124262940	4770	4770	4770	4770	0
102	20250314	172300	124262940	4770	4770	4770	4770	0
103	20250314	172200	124262940	4770	4770	4770	4770	0
104	20250314	172100	124262940	4770	4770	4770	4770	0
105	20250314	172000	124262940	4770	4770	4770	4770	0
106	20250314	171900	124262940	4770	4770	4770	4770	0
107	20250314	171800	124262940	4770	4770	4770	4770	0
108	20250314	171700	124262940	4770	4770	4770	4770	0
109	20250314	171600	124262940	4770	4770	4770	4770	0
110	20250314	171500	124262940	4770	4770	4770	4770	0
111	20250314	171400	124262940	4770	4770	4770	4770	0
112	20250314	171300	124262940	4770	4770	4770	4770	0
113	20250314	171200	124262940	4770	4770	4770	4770	0
114	20250314	171100	124262940	4770	4770	4770	4770	0
115	20250314	171000	124262940	4770	4770	4770	4770	0
116	20250314	170900	124262940	4770	4770	4770	4770	0
117	20250314	170800	124262940	4770	4770	4770	4770	0
118	20250314	170700	124262940	4770	4770	4770	4770	0
119	20250314	170600	124262940	4770	4770	4770	4770	0
120	20250314	170500	124262940	4770	4770	4770	4770	0
121	20250314	170400	124262940	4770	4770	4770	4770	0
122	20250314	170300	124262940	4770	4770	4770	4770	553
123	20250314	170200	124262940	4770	4770	4770	4770	0
124	20250314	170100	124262940	4770	4770	4770	4770	0
125	20250314	170000	124262940	4770	4770	4770	4770	0
126	20250314	165900	124262940	4770	4770	4770	4770	0
127	20250314	165800	124262940	4770	4770	4770	4770	0
128	20250314	165700	124262940	4770	4770	4770	4770	0
129	20250314	165600	124262940	4770	4770	4770	4770	0
130	20250314	165500	124262940	4770	4770	4770	4770	0
131	20250314	165400	124262940	4770	4770	4770	4770	0
132	20250314	165300	124262940	4770	4770	4770	4770	0
133	20250314	165200	124262940	4770	4770	4770	4770	0
134	20250314	165100	124262940	4770	4770	4770	4770	0
135	20250314	165000	124262940	4770	4770	4770	4770	0
136	20250314	164900	124262940	4770	4770	4770	4770	0
137	20250314	164800	124262940	4770	4770	4770	4770	0
138	20250314	164700	124262940	4770	4770	4770	4770	0
139	20250314	164600	124262940	4770	4770	4770	4770	0
140	20250314	164500	124262940	4770	4770	4770	4770	0
141	20250314	164400	124262940	4770	4770	4770	4770	0
142	20250314	164300	124262940	4770	4770	4770	4770	0
143	20250314	164200	124262940	4770	4770	4770	4770	0
144	20250314	164100	124262940	4770	4770	4770	4770	0
145	20250314	164000	124262940	4770	4770	4770	4770	0
146	20250314	163900	124262940	4770	4770	4770	4770	0
147	20250314	163800	124262940	4770	4770	4770	4770	0
148	20250314	163700	124262940	4770	4770	4770	4770	0
149	20250314	163600	124262940	4770	4770	4770	4770	0
150	20250314	163500	124262940	4770	4770	4770	4770	0
151	20250314	163400	124262940	4770	4770	4770	4770	0
152	20250314	163300	124262940	4770	4770	4770	4770	553
153	20250314	163200	124262940	4770	4770	4770	4770	0
154	20250314	163100	124262940	4770	4770	4770	4770	0
155	20250314	163000	124262940	4770	4770	4770	4770	0
156	20250314	162900	124262940	4770	4770	4770	4770	0
157	20250314	162800	124262940	4770	4770	4770	4770	0
158	20250314	162700	124262940	4770	4770	4770	4770	0
159	20250314	162600	124262940	4770	4770	4770	4770	0
160	20250314	162500	124262940	4770	4770	4770	4770	0
161	20250314	162400	124262940	4770	4770	4770	4770	0
162	20250314	162300	124262940	4770	4770	4770	4770	0
163	20250314	162200	124262940	4770	4770	4770	4770	0
164	20250314	162100	124262940	4770	4770	4770	4770	0
165	20250314	162000	124262940	4770	4770	4770	4770	0
166	20250314	161900	124262940	4770	4770	4770	4770	0
167	20250314	161800	124262940	4770	4770	4770	4770	0
168	20250314	161700	124262940	4770	4770	4770	4770	0
169	20250314	161600	124262940	4770	4770	4770	4770	0
170	20250314	161500	124262940	4770	4770	4770	4770	0
171	20250314	161400	124262940	4770	4770	4770	4770	0
172	20250314	161300	124262940	4770	4770	4770	4770	0
173	20250314	161200	124262940	4770	4770	4770	4770	0
174	20250314	161100	124262940	4770	4770	4770	4770	0
175	20250314	161000	124262940	4770	4770	4770	4770	0
176	20250314	160900	124262940	4770	4770	4770	4770	0
177	20250314	160800	124262940	4770	4770	4770	4770	0
178	20250314	160700	124262940	4770	4770	4770	4770	0
179	20250314	160600	124262940	4770	4770	4770	4770	0
180	20250314	160500	124262940	4770	4770	4770	4770	0
181	20250314	160400	124262940	4770	4770	4770	4770	0
182	20250314	160300	124262940	4770	4770	4770	4770	553
183	20250314	160200	124262940	4770	4770	4770	4770	0
184	20250314	160100	124262940	4770	4770	4770	4770	0
185	20250314	160000	124262940	4770	4770	4770	4770	0
186	20250314	155900	124262940	4770	4770	4770	4770	0
187	20250314	155800	124262940	4770	4770	4770	4770	0
188	20250314	155700	124262940	4770	4770	4770	4770	0
189	20250314	155600	124262940	4770	4770	4770	4770	0
190	20250314	155500	124262940	4770	4770	4770	4770	0
191	20250314	155400	124262940	4770	4770	4770	4770	0
192	20250314	155300	124262940	4770	4770	4770	4770	0
193	20250314	155200	124262940	4770	4770	4770	4770	0
194	20250314	155100	124262940	4770	4770	4770	4770	0
195	20250314	155000	124262940	4770	4770	4770	4770	0
196	20250314	154900	124262940	4770	4770	4770	4770	0
197	20250314	154800	124262940	4770	4770	4770	4770	0
198	20250314	154700	124262940	4770	4770	4770	4770	0
199	20250314	154600	124262940	4770	4770	4770	4770	0
200	20250314	154500	124262940	4770	4770	4770	4770	0
201	20250314	154400	124262940	4770	4770	4770	4770	0
202	20250314	154300	124262940	4770	4770	4770	4770	0
203	20250314	154200	124262940	4770	4770	4770	4770	0
204	20250314	154100	124262940	4770	4770	4770	4770	0
205	20250314	154000	124262940	4770	4770	4770	4770	0
206	20250314	153900	124262940	4770	4770	4770	4770	0
207	20250314	153800	124262940	4770	4770	4770	4770	0
208	20250314	153700	124262940	4770	4770	4770	4770	0
209	20250314	153600	124262940	4770	4770	4770	4770	0
210	20250314	153500	124262940	4770	4770	4770	4770	0
211	20250314	153400	124262940	4770	4770	4770	4770	0
212	20250314	153300	124262940	4770	4770	4770	4770	553
213	20250314	153200	124262940	4770	4770	4770	4770	0
214	20250314	153100	124262940	4770	4770	4770	4770	0
215	20250314	153000	124262940	4770	4770	4770	4770	553
216	20250314	152900	121625130	4765	4765	4765	4765	0
217	20250314	152800	121625130	4765	4765	4765	4765	0
218	20250314	152700	121625130	4765	4765	4765	4765	0
219	20250314	152600	121625130	4765	4765	4765	4765	0
220	20250314	152500	121625130	4765	4765	4765	4765	0
221	20250314	152400	121625130	4765	4765	4765	4765	0
222	20250314	152300	121625130	4765	4765	4765	4765	0
223	20250314	152200	121625130	4765	4765	4765	4765	0
224	20250314	152100	121625130	4765	4765	4765	4765	0
225	20250314	152000	121625130	4765	4765	4765	4765	0
226	20250314	151900	121625130	4765	4765	4765	4765	0
227	20250314	151800	121625130	4765	4765	4765	4765	0
228	20250314	151700	121625130	4765	4765	4765	4765	0
229	20250314	151600	121625130	4765	4765	4765	4765	0
230	20250314	151500	121625130	4765	4765	4765	4765	0
231	20250314	151400	121625130	4765	4765	4765	4765	10
232	20250314	151300	121577480	4735	4750	4750	4735	3703
233	20250314	151200	104026965	4765	4765	4765	4765	5
234	20250314	151100	104003140	4765	4785	4790	4765	20
235	20250314	151000	103907615	4785	4785	4785	4785	0
236	20250314	150900	103907615	4785	4785	4785	4785	19
237	20250314	150800	103816700	4785	4785	4785	4785	0
238	20250314	150700	103816700	4785	4755	4795	4755	3708
239	20250314	150600	86079875	4755	4755	4755	4755	0
240	20250314	150500	86079875	4755	4755	4755	4755	0
241	20250314	150400	86079875	4755	4755	4755	4755	2
242	20250314	150300	86070365	4755	4755	4755	4755	1
243	20250314	150200	86065610	4750	4750	4750	4750	10
244	20250314	150100	86018110	4750	4755	4755	4750	12
245	20250314	150000	85961095	4755	4755	4755	4755	0
246	20250314	145900	85961095	4755	4755	4755	4755	0
247	20250314	145800	85961095	4755	4755	4755	4755	1
248	20250314	145700	85956340	4750	4750	4750	4750	44
249	20250314	145600	85747340	4750	4750	4750	4750	0
250	20250314	145500	85747340	4750	4750	4750	4750	0
251	20250314	145400	85747340	4750	4750	4750	4750	10
252	20250314	145300	85699840	4745	4750	4750	4745	2
253	20250314	145200	85690345	4755	4755	4755	4755	0
254	20250314	145100	85690345	4755	4755	4755	4755	0
255	20250314	145000	85690345	4755	4755	4755	4755	0
256	20250314	144900	85690345	4755	4755	4755	4755	0
257	20250314	144800	85690345	4755	4755	4755	4755	0
258	20250314	144700	85690345	4755	4755	4755	4755	0
259	20250314	144600	85690345	4755	4755	4755	4755	0
260	20250314	144500	85690345	4755	4755	4755	4755	0
261	20250314	144400	85690345	4755	4755	4755	4755	0
262	20250314	144300	85690345	4755	4755	4755	4755	0
263	20250314	144200	85690345	4755	4755	4755	4755	0
264	20250314	144100	85690345	4755	4755	4755	4755	0
265	20250314	144000	85690345	4755	4755	4755	4755	0
266	20250314	143900	85690345	4755	4755	4755	4755	0
267	20250314	143800	85690345	4755	4755	4755	4755	0
268	20250314	143700	85690345	4755	4755	4755	4755	0
269	20250314	143600	85690345	4755	4755	4755	4755	0
270	20250314	143500	85690345	4755	4755	4755	4755	0
271	20250314	143400	85690345	4755	4755	4755	4755	0
272	20250314	143300	85690345	4755	4755	4755	4755	0
273	20250314	143200	85690345	4755	4755	4755	4755	0
274	20250314	143100	85690345	4755	4755	4755	4755	0
275	20250314	143000	85690345	4755	4755	4755	4755	0
276	20250314	142900	85690345	4755	4755	4755	4755	0
277	20250314	142800	85690345	4755	4750	4755	4750	10
278	20250314	142700	85642805	4750	4750	4750	4750	0
279	20250314	142600	85642805	4750	4750	4750	4750	0
280	20250314	142500	85642805	4750	4750	4750	4750	1
281	20250314	142400	85638055	4740	4740	4740	4740	978
282	20250314	142300	81002335	4740	4740	4740	4740	0
283	20250314	142200	81002335	4740	4740	4740	4740	0
284	20250314	142100	81002335	4740	4740	4740	4740	0
285	20250314	142000	81002335	4740	4740	4740	4740	0
286	20250314	141900	81002335	4740	4740	4740	4740	0
287	20250314	141800	81002335	4740	4740	4740	4740	0
288	20250314	141700	81002335	4740	4750	4750	4740	1000
289	20250314	141600	76257110	4760	4760	4760	4760	22
290	20250314	141500	76152390	4760	4760	4760	4760	0
291	20250314	141400	76152390	4760	4760	4760	4760	0
292	20250314	141300	76152390	4760	4760	4760	4760	0
293	20250314	141200	76152390	4760	4760	4760	4760	0
294	20250314	141100	76152390	4760	4760	4760	4760	0
295	20250314	141000	76152390	4760	4760	4760	4760	0
296	20250314	140900	76152390	4760	4760	4760	4760	0
297	20250314	140800	76152390	4760	4760	4760	4760	0
298	20250314	140700	76152390	4760	4760	4760	4760	0
299	20250314	140600	76152390	4760	4760	4760	4760	13
300	20250314	140500	76090510	4760	4760	4760	4760	2
301	20250314	140400	76080990	4750	4750	4750	4750	0
302	20250314	140300	76080990	4750	4750	4750	4750	0
303	20250314	140200	76080990	4750	4750	4750	4750	0
304	20250314	140100	76080990	4750	4750	4750	4750	0
305	20250314	140000	76080990	4750	4750	4750	4750	0
306	20250314	135900	76080990	4750	4750	4750	4750	0
307	20250314	135800	76080990	4750	4750	4750	4750	0
308	20250314	135700	76080990	4750	4750	4750	4750	0
309	20250314	135600	76080990	4750	4750	4750	4750	0
310	20250314	135500	76080990	4750	4750	4750	4750	0
311	20250314	135400	76080990	4750	4745	4750	4745	605
312	20250314	135300	73209955	4745	4745	4745	4745	0
313	20250314	135200	73209955	4745	4745	4745	4745	0
314	20250314	135100	73209955	4745	4745	4745	4745	0
315	20250314	135000	73209955	4745	4745	4745	4745	0
316	20250314	134900	73209955	4745	4745	4745	4745	0
317	20250314	134800	73209955	4745	4745	4745	4745	0
318	20250314	134700	73209955	4745	4745	4745	4745	0
319	20250314	134600	73209955	4745	4745	4745	4745	0
320	20250314	134500	73209955	4745	4745	4745	4745	0
321	20250314	134400	73209955	4745	4745	4745	4745	0
322	20250314	134300	73209955	4745	4745	4745	4745	0
323	20250314	134200	73209955	4745	4745	4745	4745	0
324	20250314	134100	73209955	4745	4745	4745	4745	0
325	20250314	134000	73209955	4745	4745	4745	4745	1
326	20250314	133900	73205210	4740	4740	4740	4740	0
327	20250314	133800	73205210	4740	4740	4740	4740	0
328	20250314	133700	73205210	4740	4740	4740	4740	0
329	20250314	133600	73205210	4740	4740	4740	4740	0
330	20250314	133500	73205210	4740	4740	4740	4740	3
331	20250314	133400	73190990	4745	4745	4745	4745	3
332	20250314	133300	73176755	4745	4745	4745	4745	3
333	20250314	133200	73162520	4745	4745	4745	4745	51
334	20250314	133100	72920525	4745	4745	4745	4745	0
335	20250314	133000	72920525	4745	4745	4745	4745	0
336	20250314	132900	72920525	4745	4745	4745	4745	13
337	20250314	132800	72858840	4740	4740	4740	4740	0
338	20250314	132700	72858840	4740	4740	4740	4740	0
339	20250314	132600	72858840	4740	4740	4740	4740	0
340	20250314	132500	72858840	4740	4740	4740	4740	0
341	20250314	132400	72858840	4740	4740	4740	4740	0
342	20250314	132300	72858840	4740	4740	4740	4740	0
343	20250314	132200	72858840	4740	4740	4740	4740	0
344	20250314	132100	72858840	4740	4740	4740	4740	140
345	20250314	132000	72195240	4745	4745	4745	4745	0
346	20250314	131900	72195240	4745	4745	4745	4745	0
347	20250314	131800	72195240	4745	4745	4745	4745	0
348	20250314	131700	72195240	4745	4745	4745	4745	0
349	20250314	131600	72195240	4745	4745	4745	4745	0
350	20250314	131500	72195240	4745	4745	4745	4745	0
351	20250314	131400	72195240	4745	4745	4745	4745	0
352	20250314	131300	72195240	4745	4745	4745	4745	4
353	20250314	131200	72176260	4745	4745	4745	4745	0
354	20250314	131100	72176260	4745	4745	4745	4745	0
355	20250314	131000	72176260	4745	4745	4745	4745	0
356	20250314	130900	72176260	4745	4745	4745	4745	1
357	20250314	130800	72171515	4745	4745	4745	4745	0
358	20250314	130700	72171515	4745	4745	4745	4745	0
359	20250314	130600	72171515	4745	4745	4745	4745	1
360	20250314	130500	72166770	4745	4745	4745	4745	0
361	20250314	130400	72166770	4745	4745	4745	4745	9
362	20250314	130300	72124065	4745	4745	4745	4745	0
363	20250314	130200	72124065	4745	4745	4745	4745	0
364	20250314	130100	72124065	4745	4745	4745	4745	0
365	20250314	130000	72124065	4745	4745	4745	4745	0
366	20250314	125900	72124065	4745	4745	4745	4745	1
367	20250314	125800	72119320	4745	4745	4745	4745	0
368	20250314	125700	72119320	4745	4745	4745	4745	0
369	20250314	125600	72119320	4745	4745	4745	4745	5
370	20250314	125500	72095595	4745	4745	4745	4745	0
371	20250314	125400	72095595	4745	4745	4745	4745	0
372	20250314	125300	72095595	4745	4745	4745	4745	5
373	20250314	125200	72071870	4745	4745	4745	4745	0
374	20250314	125100	72071870	4745	4745	4745	4745	0
375	20250314	125000	72071870	4745	4745	4745	4745	0
376	20250314	124900	72071870	4745	4745	4745	4745	140
377	20250314	124800	71407570	4745	4745	4745	4745	0
378	20250314	124700	71407570	4745	4745	4745	4745	0
379	20250314	124600	71407570	4745	4745	4745	4745	0
380	20250314	124500	71407570	4745	4745	4745	4745	0
381	20250314	124400	71407570	4745	4745	4745	4745	0
382	20250314	124300	71407570	4745	4745	4745	4745	0
383	20250314	124200	71407570	4745	4745	4745	4745	0
384	20250314	124100	71407570	4745	4745	4745	4745	0
385	20250314	124000	71407570	4745	4745	4745	4745	10
386	20250314	123900	71360120	4740	4740	4740	4740	0
387	20250314	123800	71360120	4740	4740	4740	4740	0
388	20250314	123700	71360120	4740	4740	4740	4740	0
389	20250314	123600	71360120	4740	4740	4740	4740	0
390	20250314	123500	71360120	4740	4740	4740	4740	0
391	20250314	123400	71360120	4740	4740	4740	4740	0
392	20250314	123300	71360120	4740	4740	4740	4740	0
393	20250314	123200	71360120	4740	4740	4740	4740	0
394	20250314	123100	71360120	4740	4740	4740	4740	0
395	20250314	123000	71360120	4740	4740	4740	4740	0
396	20250314	122900	71360120	4740	4740	4740	4740	0
397	20250314	122800	71360120	4740	4740	4740	4740	0
398	20250314	122700	71360120	4740	4740	4740	4740	0
399	20250314	122600	71360120	4740	4740	4740	4740	31
400	20250314	122500	71213180	4745	4745	4745	4745	0
401	20250314	122400	71213180	4745	4740	4745	4740	19
402	20250314	122300	71123115	4740	4740	4740	4740	51
403	20250314	122200	70881375	4750	4750	4750	4750	2
404	20250314	122100	70871875	4750	4750	4750	4750	0
405	20250314	122000	70871875	4750	4750	4750	4750	0
406	20250314	121900	70871875	4750	4750	4750	4750	0
407	20250314	121800	70871875	4750	4750	4750	4750	50
408	20250314	121700	70634375	4750	4750	4750	4750	160
409	20250314	121600	69874375	4750	4750	4750	4750	0
410	20250314	121500	69874375	4750	4750	4750	4750	0
411	20250314	121400	69874375	4750	4750	4750	4750	1
412	20250314	121300	69869625	4755	4755	4755	4755	0
413	20250314	121200	69869625	4755	4755	4755	4755	0
414	20250314	121100	69869625	4755	4755	4755	4755	0
415	20250314	121000	69869625	4755	4755	4755	4755	0
416	20250314	120900	69869625	4755	4755	4755	4755	0
417	20250314	120800	69869625	4755	4755	4755	4755	0
418	20250314	120700	69869625	4755	4755	4755	4755	0
419	20250314	120600	69869625	4755	4755	4755	4755	0
420	20250314	120500	69869625	4755	4755	4755	4755	0
421	20250314	120400	69869625	4755	4755	4755	4755	0
422	20250314	120300	69869625	4755	4755	4755	4755	0
423	20250314	120200	69869625	4755	4755	4755	4755	0
424	20250314	120100	69869625	4755	4755	4755	4755	0
425	20250314	120000	69869625	4755	4755	4755	4755	0
426	20250314	115900	69869625	4755	4755	4755	4755	96
427	20250314	115800	69413145	4755	4755	4755	4755	0
428	20250314	115700	69413145	4755	4755	4755	4755	0
429	20250314	115600	69413145	4755	4755	4755	4755	0
430	20250314	115500	69413145	4755	4760	4760	4755	11
431	20250314	115400	69360835	4765	4765	4765	4765	1
432	20250314	115300	69356070	4765	4765	4765	4765	20
433	20250314	115200	69260770	4765	4770	4770	4765	229
434	20250314	115100	68169085	4780	4785	4785	4780	1108
435	20250314	115000	62872095	4795	4795	4795	4795	4
436	20250314	114900	62852915	4795	4795	4795	4795	6
437	20250314	114800	62824145	4800	4790	4800	4790	1000
438	20250314	114700	58027890	4780	4770	4785	4765	1557
439	20250314	114600	50578385	4775	4785	4785	4775	426
440	20250314	114500	48541705	4780	4745	4780	4745	2701
441	20250314	114400	35667620	4745	4725	4750	4725	1530
442	20250314	114300	28410070	4725	4725	4725	4725	0
443	20250314	114200	28410070	4725	4725	4725	4725	0
444	20250314	114100	28410070	4725	4725	4725	4725	0
445	20250314	114000	28410070	4725	4725	4725	4725	0
446	20250314	113900	28410070	4725	4725	4725	4725	1
447	20250314	113800	28405345	4725	4725	4725	4725	0
448	20250314	113700	28405345	4725	4725	4725	4725	35
449	20250314	113600	28239970	4720	4720	4720	4720	102
450	20250314	113500	27758530	4715	4715	4715	4715	0
451	20250314	113400	27758530	4715	4715	4715	4715	0
452	20250314	113300	27758530	4715	4715	4715	4715	0
453	20250314	113200	27758530	4715	4715	4715	4715	0
454	20250314	113100	27758530	4715	4715	4715	4715	0
455	20250314	113000	27758530	4715	4715	4715	4715	0
456	20250314	112900	27758530	4715	4715	4715	4715	0
457	20250314	112800	27758530	4715	4715	4715	4715	0
458	20250314	112700	27758530	4715	4715	4715	4715	0
459	20250314	112600	27758530	4715	4715	4715	4715	98
460	20250314	112500	27296460	4715	4715	4715	4715	0
461	20250314	112400	27296460	4715	4715	4715	4715	0
462	20250314	112300	27296460	4715	4715	4715	4715	0
463	20250314	112200	27296460	4715	4715	4715	4715	0
464	20250314	112100	27296460	4715	4715	4715	4715	0
465	20250314	112000	27296460	4715	4715	4715	4715	0
466	20250314	111900	27296460	4715	4710	4715	4710	902
467	20250314	111800	23048030	4710	4710	4710	4710	0
468	20250314	111700	23048030	4710	4710	4710	4710	0
469	20250314	111600	23048030	4710	4710	4710	4710	0
470	20250314	111500	23048030	4710	4710	4710	4710	0
471	20250314	111400	23048030	4710	4710	4710	4710	0
472	20250314	111300	23048030	4710	4710	4710	4710	0
473	20250314	111200	23048030	4710	4710	4710	4710	0
474	20250314	111100	23048030	4710	4710	4710	4710	0
475	20250314	111000	23048030	4710	4710	4710	4710	0
476	20250314	110900	23048030	4710	4710	4710	4710	0
477	20250314	110800	23048030	4710	4710	4710	4710	0
478	20250314	110700	23048030	4710	4710	4710	4710	0
479	20250314	110600	23048030	4710	4710	4710	4710	0
480	20250314	110500	23048030	4710	4710	4710	4710	0
481	20250314	110400	23048030	4710	4710	4710	4710	0
482	20250314	110300	23048030	4710	4720	4720	4710	510
483	20250314	110200	20642955	4720	4720	4720	4720	27
484	20250314	110100	20515515	4720	4720	4720	4720	0
485	20250314	110000	20515515	4720	4720	4720	4720	0
486	20250314	105900	20515515	4720	4720	4720	4720	0
487	20250314	105800	20515515	4720	4720	4720	4720	0
488	20250314	105700	20515515	4720	4720	4720	4720	0
489	20250314	105600	20515515	4720	4720	4720	4720	0
490	20250314	105500	20515515	4720	4720	4720	4720	0
491	20250314	105400	20515515	4720	4720	4720	4720	0
492	20250314	105300	20515515	4720	4720	4720	4720	0
493	20250314	105200	20515515	4720	4720	4720	4720	0
494	20250314	105100	20515515	4720	4720	4720	4720	0
495	20250314	105000	20515515	4720	4720	4720	4720	0
496	20250314	104900	20515515	4720	4720	4720	4720	0
497	20250314	104800	20515515	4720	4720	4720	4720	0
498	20250314	104700	20515515	4720	4720	4720	4720	0
499	20250314	104600	20515515	4720	4720	4720	4720	0
500	20250314	104500	20515515	4720	4720	4720	4720	0
501	20250314	104400	20515515	4720	4720	4720	4720	0
502	20250314	104300	20515515	4720	4720	4720	4720	0
503	20250314	104200	20515515	4720	4720	4720	4720	0
504	20250314	104100	20515515	4720	4720	4720	4720	0
505	20250314	104000	20515515	4720	4720	4720	4720	0
506	20250314	103900	20515515	4720	4720	4720	4720	32
507	20250314	103800	20364475	4720	4720	4720	4720	0
508	20250314	103700	20364475	4720	4720	4720	4720	0
509	20250314	103600	20364475	4720	4720	4720	4720	0
510	20250314	103500	20364475	4720	4720	4720	4720	0
511	20250314	103400	20364475	4720	4720	4720	4720	0
512	20250314	103300	20364475	4720	4720	4720	4720	568
513	20250314	103200	17683515	4720	4725	4725	4720	318
514	20250314	103100	16182420	4735	4735	4735	4735	2
515	20250314	103000	16172950	4725	4725	4725	4725	0
516	20250314	102900	16172950	4725	4725	4725	4725	0
517	20250314	102800	16172950	4725	4735	4735	4725	501
518	20250314	102700	13805715	4725	4725	4725	4725	0
519	20250314	102600	13805715	4725	4725	4725	4725	0
520	20250314	102500	13805715	4725	4725	4725	4725	0
521	20250314	102400	13805715	4725	4725	4725	4725	0
522	20250314	102300	13805715	4725	4725	4725	4725	0
523	20250314	102200	13805715	4725	4725	4725	4725	0
524	20250314	102100	13805715	4725	4725	4725	4725	0
525	20250314	102000	13805715	4725	4725	4725	4725	0
526	20250314	101900	13805715	4725	4725	4725	4725	0
527	20250314	101800	13805715	4725	4725	4725	4725	0
528	20250314	101700	13805715	4725	4725	4725	4725	0
529	20250314	101600	13805715	4725	4725	4725	4725	400
530	20250314	101500	11915715	4725	4730	4730	4725	300
531	20250314	101400	10498170	4730	4730	4730	4730	0
532	20250314	101300	10498170	4730	4730	4730	4730	0
533	20250314	101200	10498170	4730	4730	4730	4730	0
534	20250314	101100	10498170	4730	4730	4730	4730	0
535	20250314	101000	10498170	4730	4730	4730	4730	0
536	20250314	100900	10498170	4730	4730	4730	4730	0
537	20250314	100800	10498170	4730	4730	4730	4730	700
538	20250314	100700	7187170	4730	4730	4730	4730	0
539	20250314	100600	7187170	4730	4730	4730	4730	0
540	20250314	100500	7187170	4730	4730	4730	4730	1
541	20250314	100400	7182440	4725	4725	4725	4725	0
542	20250314	100300	7182440	4725	4725	4725	4725	0
543	20250314	100200	7182440	4725	4725	4725	4725	0
544	20250314	100100	7182440	4725	4725	4725	4725	0
545	20250314	100000	7182440	4725	4725	4725	4725	0
546	20250314	095900	7182440	4725	4725	4725	4725	6
547	20250314	095800	7154090	4725	4725	4725	4725	0
548	20250314	095700	7154090	4725	4725	4725	4725	0
549	20250314	095600	7154090	4725	4725	4725	4725	0
550	20250314	095500	7154090	4725	4725	4725	4725	0
551	20250314	095400	7154090	4725	4725	4725	4725	117
552	20250314	095300	6601265	4725	4725	4725	4725	0
553	20250314	095200	6601265	4725	4725	4725	4725	0
554	20250314	095100	6601265	4725	4725	4725	4725	200
555	20250314	095000	5656265	4730	4730	4730	4730	0
556	20250314	094900	5656265	4730	4730	4730	4730	0
557	20250314	094800	5656265	4730	4730	4730	4730	0
558	20250314	094700	5656265	4730	4730	4730	4730	60
559	20250314	094600	5372465	4730	4730	4730	4730	0
560	20250314	094500	5372465	4730	4730	4730	4730	0
561	20250314	094400	5372465	4730	4730	4730	4730	0
562	20250314	094300	5372465	4730	4730	4730	4730	0
563	20250314	094200	5372465	4730	4730	4730	4730	3
564	20250314	094100	5358275	4725	4725	4725	4725	0
565	20250314	094000	5358275	4725	4725	4725	4725	0
566	20250314	093900	5358275	4725	4725	4725	4725	0
567	20250314	093800	5358275	4725	4725	4725	4725	0
568	20250314	093700	5358275	4725	4730	4730	4725	50
569	20250314	093600	5121995	4735	4735	4735	4735	5
570	20250314	093500	5098320	4735	4735	4735	4735	0
571	20250314	093400	5098320	4735	4735	4735	4735	0
572	20250314	093300	5098320	4735	4735	4735	4735	0
573	20250314	093200	5098320	4735	4735	4735	4735	100
574	20250314	093100	4624820	4740	4740	4740	4740	1
575	20250314	093000	4620080	4740	4740	4740	4740	0
576	20250314	092900	4620080	4740	4745	4745	4740	118
577	20250314	092800	4060750	4745	4745	4745	4745	50
578	20250314	092700	3823500	4740	4740	4740	4740	1
579	20250314	092600	3818760	4740	4740	4740	4740	0
580	20250314	092500	3818760	4740	4740	4740	4740	0
581	20250314	092400	3818760	4740	4740	4740	4740	0
582	20250314	092300	3818760	4740	4745	4745	4740	3
583	20250314	092200	3804530	4750	4750	4750	4750	0
584	20250314	092100	3804530	4750	4750	4750	4750	32
585	20250314	092000	3652530	4750	4745	4750	4745	350
586	20250314	091900	1990340	4745	4740	4745	4740	200
587	20250314	091800	1041990	4745	4745	4745	4745	0
588	20250314	091700	1041990	4745	4745	4745	4745	0
589	20250314	091600	1041990	4745	4745	4745	4745	0
590	20250314	091500	1041990	4745	4745	4745	4745	0
591	20250314	091400	1041990	4745	4745	4745	4745	1
592	20250314	091300	1037245	4740	4740	4740	4740	22
593	20250314	091200	932965	4740	4740	4740	4740	0
594	20250314	091100	932965	4740	4735	4740	4735	56
595	20250314	091000	667795	4735	4735	4735	4735	0
596	20250314	090900	667795	4735	4735	4735	4735	21
597	20250314	090800	568360	4710	4710	4710	4710	0
598	20250314	090700	568360	4710	4710	4710	4710	16
599	20250314	090600	493000	4750	4750	4750	4750	0
600	20250314	090500	493000	4750	4750	4750	4750	0
601	20250314	090400	493000	4750	4720	4750	4720	100
602	20250314	090300	18870	4725	4725	4725	4725	0
603	20250314	090200	18870	4725	4725	4725	4725	1
604	20250314	090100	14145	4715	4715	4715	4715	0
605	20250314	090000	14145	4715	4715	4715	4715	3