KissMeData/090470/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	200500	148713585	4830	4830	4830	4830	395
3	20250314	200400	148713585	4830	4830	4830	4830	0
4	20250314	200300	148713585	4830	4830	4830	4830	0
5	20250314	200200	148713585	4830	4830	4830	4830	0
6	20250314	200100	148713585	4830	4830	4830	4830	0
7	20250314	200000	148713585	4830	4830	4830	4830	0
8	20250314	195900	148713585	4830	4830	4830	4830	0
9	20250314	195800	148713585	4830	4830	4830	4830	0
10	20250314	195700	148713585	4830	4830	4830	4830	0
11	20250314	195600	148713585	4830	4830	4830	4830	0
12	20250314	195500	148713585	4830	4830	4830	4830	0
13	20250314	195400	148713585	4830	4830	4830	4830	0
14	20250314	195300	148713585	4830	4830	4830	4830	0
15	20250314	195200	148713585	4830	4830	4830	4830	0
16	20250314	195100	148713585	4830	4830	4830	4830	0
17	20250314	195000	148713585	4830	4830	4830	4830	0
18	20250314	194900	148713585	4830	4830	4830	4830	0
19	20250314	194800	148713585	4830	4830	4830	4830	0
20	20250314	194700	148713585	4830	4830	4830	4830	0
21	20250314	194600	148713585	4830	4830	4830	4830	0
22	20250314	194500	148713585	4830	4830	4830	4830	0
23	20250314	194400	148713585	4830	4830	4830	4830	0
24	20250314	194300	148713585	4830	4830	4830	4830	0
25	20250314	194200	148713585	4830	4830	4830	4830	0
26	20250314	194100	148713585	4830	4830	4830	4830	0
27	20250314	194000	148713585	4830	4830	4830	4830	0
28	20250314	193900	148713585	4830	4830	4830	4830	0
29	20250314	193800	148713585	4830	4830	4830	4830	0
30	20250314	193700	148713585	4830	4830	4830	4830	0
31	20250314	193600	148713585	4830	4830	4830	4830	0
32	20250314	193500	148713585	4830	4830	4830	4830	395
33	20250314	193400	148713585	4830	4830	4830	4830	0
34	20250314	193300	148713585	4830	4830	4830	4830	0
35	20250314	193200	148713585	4830	4830	4830	4830	0
36	20250314	193100	148713585	4830	4830	4830	4830	0
37	20250314	193000	148713585	4830	4830	4830	4830	0
38	20250314	192900	148713585	4830	4830	4830	4830	0
39	20250314	192800	148713585	4830	4830	4830	4830	0
40	20250314	192700	148713585	4830	4830	4830	4830	0
41	20250314	192600	148713585	4830	4830	4830	4830	0
42	20250314	192500	148713585	4830	4830	4830	4830	0
43	20250314	192400	148713585	4830	4830	4830	4830	0
44	20250314	192300	148713585	4830	4830	4830	4830	0
45	20250314	192200	148713585	4830	4830	4830	4830	0
46	20250314	192100	148713585	4830	4830	4830	4830	0
47	20250314	192000	148713585	4830	4830	4830	4830	0
48	20250314	191900	148713585	4830	4830	4830	4830	0
49	20250314	191800	148713585	4830	4830	4830	4830	0
50	20250314	191700	148713585	4830	4830	4830	4830	0
51	20250314	191600	148713585	4830	4830	4830	4830	0
52	20250314	191500	148713585	4830	4830	4830	4830	0
53	20250314	191400	148713585	4830	4830	4830	4830	0
54	20250314	191300	148713585	4830	4830	4830	4830	0
55	20250314	191200	148713585	4830	4830	4830	4830	0
56	20250314	191100	148713585	4830	4830	4830	4830	0
57	20250314	191000	148713585	4830	4830	4830	4830	0
58	20250314	190900	148713585	4830	4830	4830	4830	0
59	20250314	190800	148713585	4830	4830	4830	4830	0
60	20250314	190700	148713585	4830	4830	4830	4830	0
61	20250314	190600	148713585	4830	4830	4830	4830	0
62	20250314	190500	148713585	4830	4830	4830	4830	395
63	20250314	190400	148713585	4830	4830	4830	4830	0
64	20250314	190300	148713585	4830	4830	4830	4830	0
65	20250314	190200	148713585	4830	4830	4830	4830	0
66	20250314	190100	148713585	4830	4830	4830	4830	0
67	20250314	190000	148713585	4830	4830	4830	4830	0
68	20250314	185900	148713585	4830	4830	4830	4830	0
69	20250314	185800	148713585	4830	4830	4830	4830	0
70	20250314	185700	148713585	4830	4830	4830	4830	0
71	20250314	185600	148713585	4830	4830	4830	4830	0
72	20250314	185500	148713585	4830	4830	4830	4830	0
73	20250314	185400	148713585	4830	4830	4830	4830	0
74	20250314	185300	148713585	4830	4830	4830	4830	0
75	20250314	185200	148713585	4830	4830	4830	4830	0
76	20250314	185100	148713585	4830	4830	4830	4830	0
77	20250314	185000	148713585	4830	4830	4830	4830	0
78	20250314	184900	148713585	4830	4830	4830	4830	0
79	20250314	184800	148713585	4830	4830	4830	4830	0
80	20250314	184700	148713585	4830	4830	4830	4830	0
81	20250314	184600	148713585	4830	4830	4830	4830	0
82	20250314	184500	148713585	4830	4830	4830	4830	0
83	20250314	184400	148713585	4830	4830	4830	4830	0
84	20250314	184300	148713585	4830	4830	4830	4830	0
85	20250314	184200	148713585	4830	4830	4830	4830	0
86	20250314	184100	148713585	4830	4830	4830	4830	0
87	20250314	184000	148713585	4830	4830	4830	4830	0
88	20250314	183900	148713585	4830	4830	4830	4830	0
89	20250314	183800	148713585	4830	4830	4830	4830	0
90	20250314	183700	148713585	4830	4830	4830	4830	0
91	20250314	183600	148713585	4830	4830	4830	4830	0
92	20250314	183500	148713585	4830	4830	4830	4830	395
93	20250314	183400	148713585	4830	4830	4830	4830	0
94	20250314	183300	148713585	4830	4830	4830	4830	0
95	20250314	183200	148713585	4830	4830	4830	4830	0
96	20250314	183100	148713585	4830	4830	4830	4830	0
97	20250314	183000	148713585	4830	4830	4830	4830	0
98	20250314	182900	148713585	4830	4830	4830	4830	0
99	20250314	182800	148713585	4830	4830	4830	4830	0
100	20250314	182700	148713585	4830	4830	4830	4830	0
101	20250314	182600	148713585	4830	4830	4830	4830	0
102	20250314	182500	148713585	4830	4830	4830	4830	0
103	20250314	182400	148713585	4830	4830	4830	4830	0
104	20250314	182300	148713585	4830	4830	4830	4830	0
105	20250314	182200	148713585	4830	4830	4830	4830	0
106	20250314	182100	148713585	4830	4830	4830	4830	0
107	20250314	182000	148713585	4830	4830	4830	4830	0
108	20250314	181900	148713585	4830	4830	4830	4830	0
109	20250314	181800	148713585	4830	4830	4830	4830	0
110	20250314	181700	148713585	4830	4830	4830	4830	0
111	20250314	181600	148713585	4830	4830	4830	4830	0
112	20250314	181500	148713585	4830	4830	4830	4830	0
113	20250314	181400	148713585	4830	4830	4830	4830	0
114	20250314	181300	148713585	4830	4830	4830	4830	0
115	20250314	181200	148713585	4830	4830	4830	4830	0
116	20250314	181100	148713585	4830	4830	4830	4830	0
117	20250314	181000	148713585	4830	4830	4830	4830	0
118	20250314	180900	148713585	4830	4830	4830	4830	0
119	20250314	180800	148713585	4830	4830	4830	4830	0
120	20250314	180700	148713585	4830	4830	4830	4830	0
121	20250314	180600	148713585	4830	4830	4830	4830	0
122	20250314	180500	148713585	4830	4830	4830	4830	395
123	20250314	180400	148713585	4830	4830	4830	4830	0
124	20250314	180300	148713585	4830	4830	4830	4830	0
125	20250314	180200	148713585	4830	4830	4830	4830	0
126	20250314	180100	148713585	4830	4830	4830	4830	0
127	20250314	180000	148713585	4830	4830	4830	4830	0
128	20250314	175900	148713585	4830	4830	4830	4830	0
129	20250314	175800	148713585	4830	4830	4830	4830	0
130	20250314	175700	148713585	4830	4830	4830	4830	0
131	20250314	175600	148713585	4830	4830	4830	4830	0
132	20250314	175500	148713585	4830	4830	4830	4830	0
133	20250314	175400	148713585	4830	4830	4830	4830	0
134	20250314	175300	148713585	4830	4830	4830	4830	0
135	20250314	175200	148713585	4830	4830	4830	4830	0
136	20250314	175100	148713585	4830	4830	4830	4830	0
137	20250314	175000	148713585	4830	4830	4830	4830	0
138	20250314	174900	148713585	4830	4830	4830	4830	0
139	20250314	174800	148713585	4830	4830	4830	4830	0
140	20250314	174700	148713585	4830	4830	4830	4830	0
141	20250314	174600	148713585	4830	4830	4830	4830	0
142	20250314	174500	148713585	4830	4830	4830	4830	0
143	20250314	174400	148713585	4830	4830	4830	4830	0
144	20250314	174300	148713585	4830	4830	4830	4830	0
145	20250314	174200	148713585	4830	4830	4830	4830	0
146	20250314	174100	148713585	4830	4830	4830	4830	0
147	20250314	174000	148713585	4830	4830	4830	4830	0
148	20250314	173900	148713585	4830	4830	4830	4830	0
149	20250314	173800	148713585	4830	4830	4830	4830	0
150	20250314	173700	148713585	4830	4830	4830	4830	0
151	20250314	173600	148713585	4830	4830	4830	4830	0
152	20250314	173500	148713585	4830	4830	4830	4830	395
153	20250314	173400	148713585	4830	4830	4830	4830	0
154	20250314	173300	148713585	4830	4830	4830	4830	0
155	20250314	173200	148713585	4830	4830	4830	4830	0
156	20250314	173100	148713585	4830	4830	4830	4830	0
157	20250314	173000	148713585	4830	4830	4830	4830	0
158	20250314	172900	148713585	4830	4830	4830	4830	0
159	20250314	172800	148713585	4830	4830	4830	4830	0
160	20250314	172700	148713585	4830	4830	4830	4830	0
161	20250314	172600	148713585	4830	4830	4830	4830	0
162	20250314	172500	148713585	4830	4830	4830	4830	0
163	20250314	172400	148713585	4830	4830	4830	4830	0
164	20250314	172300	148713585	4830	4830	4830	4830	0
165	20250314	172200	148713585	4830	4830	4830	4830	0
166	20250314	172100	148713585	4830	4830	4830	4830	0
167	20250314	172000	148713585	4830	4830	4830	4830	0
168	20250314	171900	148713585	4830	4830	4830	4830	0
169	20250314	171800	148713585	4830	4830	4830	4830	0
170	20250314	171700	148713585	4830	4830	4830	4830	0
171	20250314	171600	148713585	4830	4830	4830	4830	0
172	20250314	171500	148713585	4830	4830	4830	4830	0
173	20250314	171400	148713585	4830	4830	4830	4830	0
174	20250314	171300	148713585	4830	4830	4830	4830	0
175	20250314	171200	148713585	4830	4830	4830	4830	0
176	20250314	171100	148713585	4830	4830	4830	4830	0
177	20250314	171000	148713585	4830	4830	4830	4830	0
178	20250314	170900	148713585	4830	4830	4830	4830	0
179	20250314	170800	148713585	4830	4830	4830	4830	0
180	20250314	170700	148713585	4830	4830	4830	4830	0
181	20250314	170600	148713585	4830	4830	4830	4830	0
182	20250314	170500	148713585	4830	4830	4830	4830	395
183	20250314	170400	148713585	4830	4830	4830	4830	0
184	20250314	170300	148713585	4830	4830	4830	4830	0
185	20250314	170200	148713585	4830	4830	4830	4830	0
186	20250314	170100	148713585	4830	4830	4830	4830	0
187	20250314	170000	148713585	4830	4830	4830	4830	0
188	20250314	165900	148713585	4830	4830	4830	4830	0
189	20250314	165800	148713585	4830	4830	4830	4830	0
190	20250314	165700	148713585	4830	4830	4830	4830	0
191	20250314	165600	148713585	4830	4830	4830	4830	0
192	20250314	165500	148713585	4830	4830	4830	4830	0
193	20250314	165400	148713585	4830	4830	4830	4830	0
194	20250314	165300	148713585	4830	4830	4830	4830	0
195	20250314	165200	148713585	4830	4830	4830	4830	0
196	20250314	165100	148713585	4830	4830	4830	4830	0
197	20250314	165000	148713585	4830	4830	4830	4830	0
198	20250314	164900	148713585	4830	4830	4830	4830	0
199	20250314	164800	148713585	4830	4830	4830	4830	0
200	20250314	164700	148713585	4830	4830	4830	4830	0
201	20250314	164600	148713585	4830	4830	4830	4830	0
202	20250314	164500	148713585	4830	4830	4830	4830	0
203	20250314	164400	148713585	4830	4830	4830	4830	0
204	20250314	164300	148713585	4830	4830	4830	4830	0
205	20250314	164200	148713585	4830	4830	4830	4830	0
206	20250314	164100	148713585	4830	4830	4830	4830	0
207	20250314	164000	148713585	4830	4830	4830	4830	0
208	20250314	163900	148713585	4830	4830	4830	4830	0
209	20250314	163800	148713585	4830	4830	4830	4830	0
210	20250314	163700	148713585	4830	4830	4830	4830	0
211	20250314	163600	148713585	4830	4830	4830	4830	0
212	20250314	163500	148713585	4830	4830	4830	4830	395
213	20250314	163400	148713585	4830	4830	4830	4830	0
214	20250314	163300	148713585	4830	4830	4830	4830	0
215	20250314	163200	148713585	4830	4830	4830	4830	0
216	20250314	163100	148713585	4830	4830	4830	4830	0
217	20250314	163000	148713585	4830	4830	4830	4830	0
218	20250314	162900	148713585	4830	4830	4830	4830	0
219	20250314	162800	148713585	4830	4830	4830	4830	0
220	20250314	162700	148713585	4830	4830	4830	4830	0
221	20250314	162600	148713585	4830	4830	4830	4830	0
222	20250314	162500	148713585	4830	4830	4830	4830	0
223	20250314	162400	148713585	4830	4830	4830	4830	0
224	20250314	162300	148713585	4830	4830	4830	4830	0
225	20250314	162200	148713585	4830	4830	4830	4830	0
226	20250314	162100	148713585	4830	4830	4830	4830	0
227	20250314	162000	148713585	4830	4830	4830	4830	0
228	20250314	161900	148713585	4830	4830	4830	4830	0
229	20250314	161800	148713585	4830	4830	4830	4830	0
230	20250314	161700	148713585	4830	4830	4830	4830	0
231	20250314	161600	148713585	4830	4830	4830	4830	0
232	20250314	161500	148713585	4830	4830	4830	4830	0
233	20250314	161400	148713585	4830	4830	4830	4830	0
234	20250314	161300	148713585	4830	4830	4830	4830	0
235	20250314	161200	148713585	4830	4830	4830	4830	0
236	20250314	161100	148713585	4830	4830	4830	4830	0
237	20250314	161000	148713585	4830	4830	4830	4830	0
238	20250314	160900	148713585	4830	4830	4830	4830	0
239	20250314	160800	148713585	4830	4830	4830	4830	0
240	20250314	160700	148713585	4830	4830	4830	4830	0
241	20250314	160600	148713585	4830	4830	4830	4830	0
242	20250314	160500	148713585	4830	4830	4830	4830	395
243	20250314	160400	148713585	4830	4830	4830	4830	0
244	20250314	160300	148713585	4830	4830	4830	4830	0
245	20250314	160200	148713585	4830	4830	4830	4830	0
246	20250314	160100	148713585	4830	4830	4830	4830	0
247	20250314	160000	148713585	4830	4830	4830	4830	0
248	20250314	155900	148713585	4830	4830	4830	4830	0
249	20250314	155800	148713585	4830	4830	4830	4830	0
250	20250314	155700	148713585	4830	4830	4830	4830	0
251	20250314	155600	148713585	4830	4830	4830	4830	0
252	20250314	155500	148713585	4830	4830	4830	4830	0
253	20250314	155400	148713585	4830	4830	4830	4830	0
254	20250314	155300	148713585	4830	4830	4830	4830	0
255	20250314	155200	148713585	4830	4830	4830	4830	0
256	20250314	155100	148713585	4830	4830	4830	4830	0
257	20250314	155000	148713585	4830	4830	4830	4830	0
258	20250314	154900	148713585	4830	4830	4830	4830	0
259	20250314	154800	148713585	4830	4830	4830	4830	0
260	20250314	154700	148713585	4830	4830	4830	4830	0
261	20250314	154600	148713585	4830	4830	4830	4830	0
262	20250314	154500	148713585	4830	4830	4830	4830	0
263	20250314	154400	148713585	4830	4830	4830	4830	0
264	20250314	154300	148713585	4830	4830	4830	4830	0
265	20250314	154200	148713585	4830	4830	4830	4830	0
266	20250314	154100	148713585	4830	4830	4830	4830	0
267	20250314	154000	148713585	4830	4830	4830	4830	0
268	20250314	153900	148713585	4830	4830	4830	4830	0
269	20250314	153800	148713585	4830	4830	4830	4830	0
270	20250314	153700	148713585	4830	4830	4830	4830	0
271	20250314	153600	148713585	4830	4830	4830	4830	0
272	20250314	153500	148713585	4830	4830	4830	4830	395
273	20250314	153400	148713585	4830	4830	4830	4830	0
274	20250314	153300	148713585	4830	4830	4830	4830	0
275	20250314	153200	148713585	4830	4830	4830	4830	0
276	20250314	153100	148713585	4830	4830	4830	4830	0
277	20250314	153000	148713585	4830	4830	4830	4830	395
278	20250314	152900	146805735	4840	4840	4840	4840	0
279	20250314	152800	146805735	4840	4840	4840	4840	0
280	20250314	152700	146805735	4840	4840	4840	4840	0
281	20250314	152600	146805735	4840	4840	4840	4840	0
282	20250314	152500	146805735	4840	4840	4840	4840	0
283	20250314	152400	146805735	4840	4840	4840	4840	0
284	20250314	152300	146805735	4840	4840	4840	4840	0
285	20250314	152200	146805735	4840	4840	4840	4840	0
286	20250314	152100	146805735	4840	4840	4840	4840	0
287	20250314	152000	146805735	4840	4840	4840	4840	0
288	20250314	151900	146805735	4840	4840	4870	4840	53
289	20250314	151800	146549065	4870	4870	4870	4870	0
290	20250314	151700	146549065	4870	4870	4870	4870	0
291	20250314	151600	146549065	4870	4870	4870	4870	3
292	20250314	151500	146534455	4865	4865	4870	4865	6019
293	20250314	151400	117222375	4880	4880	4880	4880	0
294	20250314	151300	117222375	4880	4880	4880	4880	0
295	20250314	151200	117222375	4880	4880	4880	4880	0
296	20250314	151100	117222375	4880	4880	4880	4880	0
297	20250314	151000	117222375	4880	4880	4880	4880	0
298	20250314	150900	117222375	4880	4880	4880	4880	0
299	20250314	150800	117222375	4880	4880	4880	4880	0
300	20250314	150700	117222375	4880	4880	4880	4880	0
301	20250314	150600	117222375	4880	4880	4880	4880	0
302	20250314	150500	117222375	4880	4880	4880	4880	0
303	20250314	150400	117222375	4880	4880	4880	4880	0
304	20250314	150300	117222375	4880	4880	4880	4880	0
305	20250314	150200	117222375	4880	4880	4880	4880	0
306	20250314	150100	117222375	4880	4880	4880	4880	0
307	20250314	150000	117222375	4880	4880	4880	4880	0
308	20250314	145900	117222375	4880	4880	4880	4880	0
309	20250314	145800	117222375	4880	4880	4880	4880	0
310	20250314	145700	117222375	4880	4880	4880	4880	0
311	20250314	145600	117222375	4880	4855	4880	4855	35
312	20250314	145500	117052340	4835	4855	4855	4835	402
313	20250314	145400	115108630	4855	4855	4855	4855	0
314	20250314	145300	115108630	4855	4855	4855	4855	0
315	20250314	145200	115108630	4855	4855	4855	4855	0
316	20250314	145100	115108630	4855	4855	4855	4855	0
317	20250314	145000	115108630	4855	4855	4855	4855	0
318	20250314	144900	115108630	4855	4855	4855	4855	0
319	20250314	144800	115108630	4855	4855	4855	4855	20
320	20250314	144700	115011530	4855	4855	4855	4855	0
321	20250314	144600	115011530	4855	4855	4855	4855	0
322	20250314	144500	115011530	4855	4855	4855	4855	0
323	20250314	144400	115011530	4855	4855	4855	4855	0
324	20250314	144300	115011530	4855	4855	4855	4855	0
325	20250314	144200	115011530	4855	4855	4855	4855	0
326	20250314	144100	115011530	4855	4855	4855	4855	0
327	20250314	144000	115011530	4855	4855	4855	4855	0
328	20250314	143900	115011530	4855	4855	4855	4855	0
329	20250314	143800	115011530	4855	4855	4855	4855	0
330	20250314	143700	115011530	4855	4855	4855	4855	3
331	20250314	143600	114996965	4835	4835	4835	4835	0
332	20250314	143500	114996965	4835	4840	4840	4835	94
333	20250314	143400	114542460	4845	4845	4845	4845	2
334	20250314	143300	114532770	4845	4845	4845	4845	0
335	20250314	143200	114532770	4845	4845	4845	4845	19
336	20250314	143100	114440715	4845	4835	4845	4835	245
337	20250314	143000	113254625	4835	4835	4835	4835	0
338	20250314	142900	113254625	4835	4835	4835	4835	0
339	20250314	142800	113254625	4835	4835	4835	4835	0
340	20250314	142700	113254625	4835	4835	4835	4835	0
341	20250314	142600	113254625	4835	4835	4835	4835	0
342	20250314	142500	113254625	4835	4835	4835	4835	0
343	20250314	142400	113254625	4835	4835	4835	4835	0
344	20250314	142300	113254625	4835	4835	4835	4835	3
345	20250314	142200	113240120	4830	4830	4830	4830	0
346	20250314	142100	113240120	4830	4830	4830	4830	0
347	20250314	142000	113240120	4830	4830	4830	4830	0
348	20250314	141900	113240120	4830	4830	4830	4830	0
349	20250314	141800	113240120	4830	4830	4830	4830	40
350	20250314	141700	113046920	4830	4835	4835	4830	45
351	20250314	141600	112829505	4840	4840	4840	4840	0
352	20250314	141500	112829505	4840	4840	4840	4840	18
353	20250314	141400	112742385	4845	4845	4845	4845	0
354	20250314	141300	112742385	4845	4845	4845	4845	0
355	20250314	141200	112742385	4845	4845	4845	4845	3
356	20250314	141100	112727850	4855	4855	4855	4855	0
357	20250314	141000	112727850	4855	4855	4855	4855	0
358	20250314	140900	112727850	4855	4855	4855	4855	0
359	20250314	140800	112727850	4855	4855	4855	4855	0
360	20250314	140700	112727850	4855	4855	4855	4855	0
361	20250314	140600	112727850	4855	4850	4855	4850	672
362	20250314	140500	109468290	4850	4850	4850	4850	1
363	20250314	140400	109463440	4845	4845	4845	4845	3
364	20250314	140300	109448905	4850	4850	4850	4850	0
365	20250314	140200	109448905	4850	4850	4850	4850	0
366	20250314	140100	109448905	4850	4850	4850	4850	0
367	20250314	140000	109448905	4850	4850	4850	4850	0
368	20250314	135900	109448905	4850	4850	4850	4850	10
369	20250314	135800	109400405	4850	4850	4850	4850	1
370	20250314	135700	109395555	4850	4850	4850	4850	0
371	20250314	135600	109395555	4850	4850	4850	4850	0
372	20250314	135500	109395555	4850	4850	4850	4850	0
373	20250314	135400	109395555	4850	4850	4850	4850	63
374	20250314	135300	109090005	4845	4845	4845	4845	0
375	20250314	135200	109090005	4845	4845	4845	4840	194
376	20250314	135100	108150815	4850	4850	4850	4850	1
377	20250314	135000	108145965	4850	4850	4850	4850	3
378	20250314	134900	108131415	4850	4850	4850	4850	2
379	20250314	134800	108121715	4855	4855	4855	4855	0
380	20250314	134700	108121715	4855	4855	4855	4855	2
381	20250314	134600	108112005	4860	4860	4860	4860	0
382	20250314	134500	108112005	4860	4860	4860	4860	0
383	20250314	134400	108112005	4860	4860	4860	4860	0
384	20250314	134300	108112005	4860	4860	4860	4860	0
385	20250314	134200	108112005	4860	4860	4865	4860	45
386	20250314	134100	107893300	4875	4875	4875	4875	0
387	20250314	134000	107893300	4875	4875	4875	4875	12
388	20250314	133900	107834800	4865	4865	4865	4865	0
389	20250314	133800	107834800	4865	4865	4865	4865	1
390	20250314	133700	107829935	4870	4870	4870	4870	0
391	20250314	133600	107829935	4870	4870	4870	4870	0
392	20250314	133500	107829935	4870	4870	4870	4870	0
393	20250314	133400	107829935	4870	4870	4870	4870	0
394	20250314	133300	107829935	4870	4880	4880	4870	4
395	20250314	133200	107810425	4840	4840	4840	4840	0
396	20250314	133100	107810425	4840	4865	4865	4840	1330
397	20250314	133000	101371090	4900	4900	4900	4900	0
398	20250314	132900	101371090	4900	4900	4900	4900	0
399	20250314	132800	101371090	4900	4900	4900	4900	0
400	20250314	132700	101371090	4900	4900	4900	4900	0
401	20250314	132600	101371090	4900	4900	4900	4900	0
402	20250314	132500	101371090	4900	4900	4900	4900	0
403	20250314	132400	101371090	4900	4900	4900	4900	0
404	20250314	132300	101371090	4900	4895	4900	4895	252
405	20250314	132200	100137535	4890	4890	4890	4890	1095
406	20250314	132100	94782985	4890	4890	4890	4890	0
407	20250314	132000	94782985	4890	4890	4890	4890	0
408	20250314	131900	94782985	4890	4890	4890	4890	0
409	20250314	131800	94782985	4890	4890	4890	4890	0
410	20250314	131700	94782985	4890	4890	4890	4890	0
411	20250314	131600	94782985	4890	4880	4890	4880	54
412	20250314	131500	94519265	4880	4880	4880	4880	0
413	20250314	131400	94519265	4880	4880	4880	4880	0
414	20250314	131300	94519265	4880	4880	4880	4880	0
415	20250314	131200	94519265	4880	4875	4880	4875	30
416	20250314	131100	94373010	4875	4875	4875	4875	0
417	20250314	131000	94373010	4875	4880	4880	4855	10
418	20250314	130900	94324375	4865	4865	4865	4865	0
419	20250314	130800	94324375	4865	4865	4865	4865	0
420	20250314	130700	94324375	4865	4865	4865	4865	0
421	20250314	130600	94324375	4865	4865	4865	4865	0
422	20250314	130500	94324375	4865	4865	4865	4865	0
423	20250314	130400	94324375	4865	4865	4865	4865	1
424	20250314	130300	94319510	4865	4865	4865	4865	0
425	20250314	130200	94319510	4865	4865	4865	4865	1
426	20250314	130100	94314645	4880	4880	4880	4880	2
427	20250314	130000	94304885	4860	4865	4865	4860	6
428	20250314	125900	94275710	4885	4885	4885	4885	0
429	20250314	125800	94275710	4885	4885	4885	4885	0
430	20250314	125700	94275710	4885	4885	4885	4885	4
431	20250314	125600	94256170	4885	4885	4885	4885	122
432	20250314	125500	93660200	4885	4885	4885	4885	2
433	20250314	125400	93650430	4885	4875	4885	4875	106
434	20250314	125300	93133150	4875	4875	4875	4875	0
435	20250314	125200	93133150	4875	4875	4875	4875	0
436	20250314	125100	93133150	4875	4875	4875	4875	0
437	20250314	125000	93133150	4875	4875	4875	4875	0
438	20250314	124900	93133150	4875	4875	4875	4875	0
439	20250314	124800	93133150	4875	4875	4875	4875	0
440	20250314	124700	93133150	4875	4870	4875	4870	5
441	20250314	124600	93108785	4870	4870	4870	4870	1
442	20250314	124500	93103915	4880	4880	4880	4880	0
443	20250314	124400	93103915	4880	4880	4880	4880	0
444	20250314	124300	93103915	4880	4880	4880	4880	2
445	20250314	124200	93094155	4870	4870	4870	4870	0
446	20250314	124100	93094155	4870	4870	4870	4870	0
447	20250314	124000	93094155	4870	4870	4870	4870	0
448	20250314	123900	93094155	4870	4870	4870	4870	3
449	20250314	123800	93079545	4870	4875	4875	4870	2
450	20250314	123700	93069800	4885	4885	4885	4885	0
451	20250314	123600	93069800	4885	4885	4885	4885	0
452	20250314	123500	93069800	4885	4880	4885	4880	53
453	20250314	123400	92810910	4885	4885	4885	4885	3
454	20250314	123300	92796255	4885	4885	4885	4885	0
455	20250314	123200	92796255	4885	4885	4885	4885	0
456	20250314	123100	92796255	4885	4885	4885	4885	0
457	20250314	123000	92796255	4885	4875	4885	4875	2
458	20250314	122900	92786495	4890	4890	4890	4890	0
459	20250314	122800	92786495	4890	4890	4890	4890	0
460	20250314	122700	92786495	4890	4890	4890	4890	117
461	20250314	122600	92214365	4915	4915	4915	4915	0
462	20250314	122500	92214365	4915	4915	4915	4915	0
463	20250314	122400	92214365	4915	4915	4915	4915	0
464	20250314	122300	92214365	4915	4910	4915	4910	2
465	20250314	122200	92204540	4890	4890	4890	4890	1
466	20250314	122100	92199650	4915	4900	4915	4900	2
467	20250314	122000	92189835	4890	4900	4900	4890	22
468	20250314	121900	92082085	4915	4920	4920	4910	6
469	20250314	121800	92052595	4910	4910	4910	4910	2
470	20250314	121700	92042775	4920	4920	4920	4920	156
471	20250314	121600	91275255	4920	4920	4920	4920	0
472	20250314	121500	91275255	4920	4915	4920	4915	2
473	20250314	121400	91265420	4890	4890	4890	4890	0
474	20250314	121300	91265420	4890	4890	4890	4890	1
475	20250314	121200	91260530	4915	4915	4915	4915	1
476	20250314	121100	91255615	4875	4880	4920	4875	360
477	20250314	121000	89498270	4880	4880	4880	4880	0
478	20250314	120900	89498270	4880	4880	4880	4880	0
479	20250314	120800	89498270	4880	4880	4880	4880	0
480	20250314	120700	89498270	4880	4855	4880	4855	3888
481	20250314	120600	70583005	4850	4850	4850	4850	0
482	20250314	120500	70583005	4850	4850	4850	4850	0
483	20250314	120400	70583005	4850	4850	4850	4850	0
484	20250314	120300	70583005	4850	4850	4850	4850	0
485	20250314	120200	70583005	4850	4850	4850	4850	0
486	20250314	120100	70583005	4850	4850	4850	4850	0
487	20250314	120000	70583005	4850	4850	4850	4850	0
488	20250314	115900	70583005	4850	4850	4850	4850	0
489	20250314	115800	70583005	4850	4850	4850	4850	0
490	20250314	115700	70583005	4850	4845	4850	4840	2104
491	20250314	115600	60397200	4845	4845	4845	4845	0
492	20250314	115500	60397200	4845	4845	4845	4845	0
493	20250314	115400	60397200	4845	4845	4845	4845	92
494	20250314	115300	59951460	4850	4850	4850	4850	0
495	20250314	115200	59951460	4850	4850	4850	4850	0
496	20250314	115100	59951460	4850	4850	4850	4850	0
497	20250314	115000	59951460	4850	4850	4850	4850	0
498	20250314	114900	59951460	4850	4850	4850	4850	0
499	20250314	114800	59951460	4850	4850	4850	4850	0
500	20250314	114700	59951460	4850	4850	4850	4850	0
501	20250314	114600	59951460	4850	4850	4850	4850	0
502	20250314	114500	59951460	4850	4850	4850	4850	15
503	20250314	114400	59878710	4855	4855	4855	4855	0
504	20250314	114300	59878710	4855	4855	4855	4855	0
505	20250314	114200	59878710	4855	4855	4855	4855	0
506	20250314	114100	59878710	4855	4855	4855	4855	0
507	20250314	114000	59878710	4855	4855	4855	4855	0
508	20250314	113900	59878710	4855	4855	4855	4855	0
509	20250314	113800	59878710	4855	4855	4855	4855	1
510	20250314	113700	59873855	4855	4855	4855	4855	10
511	20250314	113600	59825305	4855	4855	4855	4855	0
512	20250314	113500	59825305	4855	4855	4855	4855	0
513	20250314	113400	59825305	4855	4845	4855	4845	27
514	20250314	113300	59694415	4845	4845	4845	4845	0
515	20250314	113200	59694415	4845	4845	4845	4845	0
516	20250314	113100	59694415	4845	4845	4845	4845	0
517	20250314	113000	59694415	4845	4845	4845	4845	56
518	20250314	112900	59423095	4845	4845	4845	4845	144
519	20250314	112800	58725415	4830	4830	4830	4830	0
520	20250314	112700	58725415	4830	4830	4830	4830	50
521	20250314	112600	58483915	4830	4830	4830	4830	111
522	20250314	112500	57947785	4830	4830	4830	4830	15
523	20250314	112400	57875335	4830	4830	4830	4830	41
524	20250314	112300	57677305	4810	4810	4810	4810	0
525	20250314	112200	57677305	4810	4810	4810	4810	0
526	20250314	112100	57677305	4810	4810	4810	4810	0
527	20250314	112000	57677305	4810	4810	4810	4810	0
528	20250314	111900	57677305	4810	4810	4810	4810	0
529	20250314	111800	57677305	4810	4815	4815	4810	50
530	20250314	111700	57436780	4840	4840	4840	4840	0
531	20250314	111600	57436780	4840	4840	4840	4840	0
532	20250314	111500	57436780	4840	4840	4840	4840	0
533	20250314	111400	57436780	4840	4840	4840	4840	0
534	20250314	111300	57436780	4840	4840	4840	4840	0
535	20250314	111200	57436780	4840	4840	4840	4840	20
536	20250314	111100	57339980	4840	4840	4840	4840	10
537	20250314	111000	57291580	4840	4820	4840	4820	41
538	20250314	110900	57093610	4820	4820	4830	4810	89
539	20250314	110800	56665015	4830	4800	4830	4800	140
540	20250314	110700	55991765	4800	4795	4800	4795	30
541	20250314	110600	55847815	4840	4840	4840	4840	5
542	20250314	110500	55823615	4840	4840	4840	4840	0
543	20250314	110400	55823615	4840	4840	4840	4840	0
544	20250314	110300	55823615	4840	4840	4840	4840	0
545	20250314	110200	55823615	4840	4840	4840	4840	0
546	20250314	110100	55823615	4840	4840	4840	4840	0
547	20250314	110000	55823615	4840	4840	4840	4840	0
548	20250314	105900	55823615	4840	4840	4840	4840	0
549	20250314	105800	55823615	4840	4795	4840	4795	33
550	20250314	105700	55665335	4795	4795	4795	4795	48
551	20250314	105600	55435175	4840	4840	4840	4840	0
552	20250314	105500	55435175	4840	4840	4840	4840	0
553	20250314	105400	55435175	4840	4840	4840	4840	1
554	20250314	105300	55430335	4830	4830	4830	4830	0
555	20250314	105200	55430335	4830	4830	4830	4830	0
556	20250314	105100	55430335	4830	4800	4830	4800	3
557	20250314	105000	55415875	4800	4815	4815	4800	519
558	20250314	104900	52923915	4840	4840	4840	4840	0
559	20250314	104800	52923915	4840	4840	4840	4840	0
560	20250314	104700	52923915	4840	4840	4840	4840	0
561	20250314	104600	52923915	4840	4840	4840	4840	1
562	20250314	104500	52919075	4815	4825	4825	4815	23
563	20250314	104400	52808150	4850	4850	4850	4850	0
564	20250314	104300	52808150	4850	4850	4850	4850	0
565	20250314	104200	52808150	4850	4850	4850	4850	0
566	20250314	104100	52808150	4850	4850	4850	4850	0
567	20250314	104000	52808150	4850	4850	4850	4850	0
568	20250314	103900	52808150	4850	4850	4850	4850	0
569	20250314	103800	52808150	4850	4850	4850	4850	0
570	20250314	103700	52808150	4850	4850	4850	4850	0
571	20250314	103600	52808150	4850	4850	4850	4850	0
572	20250314	103500	52808150	4850	4850	4850	4850	0
573	20250314	103400	52808150	4850	4850	4850	4850	0
574	20250314	103300	52808150	4850	4850	4850	4850	0
575	20250314	103200	52808150	4850	4850	4850	4850	0
576	20250314	103100	52808150	4850	4850	4850	4850	4
577	20250314	103000	52788750	4850	4850	4850	4850	4
578	20250314	102900	52769350	4825	4825	4825	4825	0
579	20250314	102800	52769350	4825	4825	4825	4825	1
580	20250314	102700	52764525	4840	4840	4840	4840	0
581	20250314	102600	52764525	4840	4840	4840	4840	0
582	20250314	102500	52764525	4840	4840	4840	4840	0
583	20250314	102400	52764525	4840	4840	4840	4840	100
584	20250314	102300	52280525	4830	4825	4840	4825	648
585	20250314	102200	49152170	4820	4820	4820	4820	0
586	20250314	102100	49152170	4820	4815	4820	4815	1732
587	20250314	102000	40804730	4805	4805	4805	4805	0
588	20250314	101900	40804730	4805	4805	4805	4805	0
589	20250314	101800	40804730	4805	4805	4805	4805	0
590	20250314	101700	40804730	4805	4805	4805	4805	78
591	20250314	101600	40429940	4800	4800	4800	4800	1000
592	20250314	101500	35629940	4800	4800	4800	4800	0
593	20250314	101400	35629940	4800	4820	4820	4800	1722
594	20250314	101300	27332560	4820	4820	4820	4820	502
595	20250314	101200	24912920	4820	4820	4820	4820	0
596	20250314	101100	24912920	4820	4820	4820	4820	2
597	20250314	101000	24903280	4810	4810	4810	4810	0
598	20250314	100900	24903280	4810	4810	4810	4810	0
599	20250314	100800	24903280	4810	4810	4810	4810	0
600	20250314	100700	24903280	4810	4800	4815	4785	1090
601	20250314	100600	19661215	4800	4800	4800	4800	0
602	20250314	100500	19661215	4800	4800	4800	4800	0
603	20250314	100400	19661215	4800	4800	4800	4800	0
604	20250314	100300	19661215	4800	4800	4800	4800	0
605	20250314	100200	19661215	4800	4800	4800	4800	1
606	20250314	100100	19656415	4785	4785	4785	4785	0
607	20250314	100000	19656415	4785	4785	4785	4785	0
608	20250314	095900	19656415	4785	4785	4785	4785	0
609	20250314	095800	19656415	4785	4785	4785	4785	1
610	20250314	095700	19651630	4815	4815	4815	4815	0
611	20250314	095600	19651630	4815	4815	4815	4815	0
612	20250314	095500	19651630	4815	4815	4815	4815	0
613	20250314	095400	19651630	4815	4815	4815	4815	0
614	20250314	095300	19651630	4815	4815	4815	4815	0
615	20250314	095200	19651630	4815	4815	4815	4815	0
616	20250314	095100	19651630	4815	4815	4815	4815	15
617	20250314	095000	19579405	4805	4805	4805	4805	0
618	20250314	094900	19579405	4805	4805	4805	4805	0
619	20250314	094800	19579405	4805	4805	4805	4805	0
620	20250314	094700	19579405	4805	4805	4805	4805	0
621	20250314	094600	19579405	4805	4800	4805	4785	501
622	20250314	094500	17174585	4800	4800	4800	4800	1
623	20250314	094400	17169785	4790	4790	4790	4790	0
624	20250314	094300	17169785	4790	4790	4790	4790	0
625	20250314	094200	17169785	4790	4790	4790	4790	0
626	20250314	094100	17169785	4790	4790	4790	4790	0
627	20250314	094000	17169785	4790	4790	4790	4790	0
628	20250314	093900	17169785	4790	4790	4790	4790	0
629	20250314	093800	17169785	4790	4790	4790	4790	0
630	20250314	093700	17169785	4790	4790	4790	4790	1
631	20250314	093600	17164995	4810	4810	4810	4810	0
632	20250314	093500	17164995	4810	4810	4810	4810	0
633	20250314	093400	17164995	4810	4810	4810	4810	0
634	20250314	093300	17164995	4810	4810	4810	4810	0
635	20250314	093200	17164995	4810	4810	4810	4810	0
636	20250314	093100	17164995	4810	4810	4810	4810	0
637	20250314	093000	17164995	4810	4810	4810	4810	1
638	20250314	092900	17160185	4780	4780	4780	4780	0
639	20250314	092800	17160185	4780	4780	4780	4780	0
640	20250314	092700	17160185	4780	4780	4780	4780	50
641	20250314	092600	16921185	4815	4815	4815	4815	0
642	20250314	092500	16921185	4815	4815	4815	4815	0
643	20250314	092400	16921185	4815	4815	4815	4815	1
644	20250314	092300	16916370	4820	4820	4820	4820	2
645	20250314	092200	16906730	4825	4825	4825	4825	0
646	20250314	092100	16906730	4825	4825	4825	4825	0
647	20250314	092000	16906730	4825	4825	4825	4825	1
648	20250314	091900	16901905	4825	4825	4825	4825	1
649	20250314	091800	16897080	4825	4825	4825	4825	0
650	20250314	091700	16897080	4825	4825	4825	4825	0
651	20250314	091600	16897080	4825	4825	4825	4825	0
652	20250314	091500	16897080	4825	4825	4825	4825	0
653	20250314	091400	16897080	4825	4825	4825	4825	0
654	20250314	091300	16897080	4825	4825	4825	4825	0
655	20250314	091200	16897080	4825	4825	4825	4825	0
656	20250314	091100	16897080	4825	4825	4825	4825	0
657	20250314	091000	16897080	4825	4825	4825	4825	0
658	20250314	090900	16897080	4825	4820	4825	4820	419
659	20250314	090800	14875410	4810	4800	4810	4800	1133
660	20250314	090700	9435930	4795	4795	4795	4790	254
661	20250314	090600	8219025	4795	4770	4795	4770	21
662	20250314	090500	8118830	4770	4770	4770	4770	50
663	20250314	090400	7880330	4805	4805	4805	4805	1
664	20250314	090300	7875525	4770	4775	4775	4770	1395
665	20250314	090200	1219400	4775	4775	4800	4775	253
666	20250314	090100	9600	4800	4800	4800	4800	0
667	20250314	090000	9600	4800	4800	4800	4800	2