KissMeData/353590/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	212900	41768966	4065	4065	4065	4065	909
3	20250314	212800	41768966	4065	4065	4065	4065	0
4	20250314	212700	41768966	4065	4065	4065	4065	0
5	20250314	212600	41768966	4065	4065	4065	4065	0
6	20250314	212500	41768966	4065	4065	4065	4065	0
7	20250314	212400	41768966	4065	4065	4065	4065	0
8	20250314	212300	41768966	4065	4065	4065	4065	0
9	20250314	212200	41768966	4065	4065	4065	4065	0
10	20250314	212100	41768966	4065	4065	4065	4065	0
11	20250314	212000	41768966	4065	4065	4065	4065	0
12	20250314	211900	41768966	4065	4065	4065	4065	0
13	20250314	211800	41768966	4065	4065	4065	4065	0
14	20250314	211700	41768966	4065	4065	4065	4065	0
15	20250314	211600	41768966	4065	4065	4065	4065	0
16	20250314	211500	41768966	4065	4065	4065	4065	0
17	20250314	211400	41768966	4065	4065	4065	4065	0
18	20250314	211300	41768966	4065	4065	4065	4065	0
19	20250314	211200	41768966	4065	4065	4065	4065	0
20	20250314	211100	41768966	4065	4065	4065	4065	0
21	20250314	211000	41768966	4065	4065	4065	4065	0
22	20250314	210900	41768966	4065	4065	4065	4065	0
23	20250314	210800	41768966	4065	4065	4065	4065	0
24	20250314	210700	41768966	4065	4065	4065	4065	0
25	20250314	210600	41768966	4065	4065	4065	4065	0
26	20250314	210500	41768966	4065	4065	4065	4065	0
27	20250314	210400	41768966	4065	4065	4065	4065	0
28	20250314	210300	41768966	4065	4065	4065	4065	0
29	20250314	210200	41768966	4065	4065	4065	4065	0
30	20250314	210100	41768966	4065	4065	4065	4065	0
31	20250314	210000	41768966	4065	4065	4065	4065	0
32	20250314	205900	41768966	4065	4065	4065	4065	909
33	20250314	205800	41768966	4065	4065	4065	4065	0
34	20250314	205700	41768966	4065	4065	4065	4065	0
35	20250314	205600	41768966	4065	4065	4065	4065	0
36	20250314	205500	41768966	4065	4065	4065	4065	0
37	20250314	205400	41768966	4065	4065	4065	4065	0
38	20250314	205300	41768966	4065	4065	4065	4065	0
39	20250314	205200	41768966	4065	4065	4065	4065	0
40	20250314	205100	41768966	4065	4065	4065	4065	0
41	20250314	205000	41768966	4065	4065	4065	4065	0
42	20250314	204900	41768966	4065	4065	4065	4065	0
43	20250314	204800	41768966	4065	4065	4065	4065	0
44	20250314	204700	41768966	4065	4065	4065	4065	0
45	20250314	204600	41768966	4065	4065	4065	4065	0
46	20250314	204500	41768966	4065	4065	4065	4065	0
47	20250314	204400	41768966	4065	4065	4065	4065	0
48	20250314	204300	41768966	4065	4065	4065	4065	0
49	20250314	204200	41768966	4065	4065	4065	4065	0
50	20250314	204100	41768966	4065	4065	4065	4065	0
51	20250314	204000	41768966	4065	4065	4065	4065	0
52	20250314	203900	41768966	4065	4065	4065	4065	0
53	20250314	203800	41768966	4065	4065	4065	4065	0
54	20250314	203700	41768966	4065	4065	4065	4065	0
55	20250314	203600	41768966	4065	4065	4065	4065	0
56	20250314	203500	41768966	4065	4065	4065	4065	0
57	20250314	203400	41768966	4065	4065	4065	4065	0
58	20250314	203300	41768966	4065	4065	4065	4065	0
59	20250314	203200	41768966	4065	4065	4065	4065	0
60	20250314	203100	41768966	4065	4065	4065	4065	0
61	20250314	203000	41768966	4065	4065	4065	4065	0
62	20250314	202900	41768966	4065	4065	4065	4065	909
63	20250314	202800	41768966	4065	4065	4065	4065	0
64	20250314	202700	41768966	4065	4065	4065	4065	0
65	20250314	202600	41768966	4065	4065	4065	4065	0
66	20250314	202500	41768966	4065	4065	4065	4065	0
67	20250314	202400	41768966	4065	4065	4065	4065	0
68	20250314	202300	41768966	4065	4065	4065	4065	0
69	20250314	202200	41768966	4065	4065	4065	4065	0
70	20250314	202100	41768966	4065	4065	4065	4065	0
71	20250314	202000	41768966	4065	4065	4065	4065	0
72	20250314	201900	41768966	4065	4065	4065	4065	0
73	20250314	201800	41768966	4065	4065	4065	4065	0
74	20250314	201700	41768966	4065	4065	4065	4065	0
75	20250314	201600	41768966	4065	4065	4065	4065	0
76	20250314	201500	41768966	4065	4065	4065	4065	0
77	20250314	201400	41768966	4065	4065	4065	4065	0
78	20250314	201300	41768966	4065	4065	4065	4065	0
79	20250314	201200	41768966	4065	4065	4065	4065	0
80	20250314	201100	41768966	4065	4065	4065	4065	0
81	20250314	201000	41768966	4065	4065	4065	4065	0
82	20250314	200900	41768966	4065	4065	4065	4065	0
83	20250314	200800	41768966	4065	4065	4065	4065	0
84	20250314	200700	41768966	4065	4065	4065	4065	0
85	20250314	200600	41768966	4065	4065	4065	4065	0
86	20250314	200500	41768966	4065	4065	4065	4065	0
87	20250314	200400	41768966	4065	4065	4065	4065	0
88	20250314	200300	41768966	4065	4065	4065	4065	0
89	20250314	200200	41768966	4065	4065	4065	4065	0
90	20250314	200100	41768966	4065	4065	4065	4065	0
91	20250314	200000	41768966	4065	4065	4065	4065	0
92	20250314	195900	41768966	4065	4065	4065	4065	909
93	20250314	195800	41768966	4065	4065	4065	4065	0
94	20250314	195700	41768966	4065	4065	4065	4065	0
95	20250314	195600	41768966	4065	4065	4065	4065	0
96	20250314	195500	41768966	4065	4065	4065	4065	0
97	20250314	195400	41768966	4065	4065	4065	4065	0
98	20250314	195300	41768966	4065	4065	4065	4065	0
99	20250314	195200	41768966	4065	4065	4065	4065	0
100	20250314	195100	41768966	4065	4065	4065	4065	0
101	20250314	195000	41768966	4065	4065	4065	4065	0
102	20250314	194900	41768966	4065	4065	4065	4065	0
103	20250314	194800	41768966	4065	4065	4065	4065	0
104	20250314	194700	41768966	4065	4065	4065	4065	0
105	20250314	194600	41768966	4065	4065	4065	4065	0
106	20250314	194500	41768966	4065	4065	4065	4065	0
107	20250314	194400	41768966	4065	4065	4065	4065	0
108	20250314	194300	41768966	4065	4065	4065	4065	0
109	20250314	194200	41768966	4065	4065	4065	4065	0
110	20250314	194100	41768966	4065	4065	4065	4065	0
111	20250314	194000	41768966	4065	4065	4065	4065	0
112	20250314	193900	41768966	4065	4065	4065	4065	0
113	20250314	193800	41768966	4065	4065	4065	4065	0
114	20250314	193700	41768966	4065	4065	4065	4065	0
115	20250314	193600	41768966	4065	4065	4065	4065	0
116	20250314	193500	41768966	4065	4065	4065	4065	0
117	20250314	193400	41768966	4065	4065	4065	4065	0
118	20250314	193300	41768966	4065	4065	4065	4065	0
119	20250314	193200	41768966	4065	4065	4065	4065	0
120	20250314	193100	41768966	4065	4065	4065	4065	0
121	20250314	193000	41768966	4065	4065	4065	4065	0
122	20250314	192900	41768966	4065	4065	4065	4065	909
123	20250314	192800	41768966	4065	4065	4065	4065	0
124	20250314	192700	41768966	4065	4065	4065	4065	0
125	20250314	192600	41768966	4065	4065	4065	4065	0
126	20250314	192500	41768966	4065	4065	4065	4065	0
127	20250314	192400	41768966	4065	4065	4065	4065	0
128	20250314	192300	41768966	4065	4065	4065	4065	0
129	20250314	192200	41768966	4065	4065	4065	4065	0
130	20250314	192100	41768966	4065	4065	4065	4065	0
131	20250314	192000	41768966	4065	4065	4065	4065	0
132	20250314	191900	41768966	4065	4065	4065	4065	0
133	20250314	191800	41768966	4065	4065	4065	4065	0
134	20250314	191700	41768966	4065	4065	4065	4065	0
135	20250314	191600	41768966	4065	4065	4065	4065	0
136	20250314	191500	41768966	4065	4065	4065	4065	0
137	20250314	191400	41768966	4065	4065	4065	4065	0
138	20250314	191300	41768966	4065	4065	4065	4065	0
139	20250314	191200	41768966	4065	4065	4065	4065	0
140	20250314	191100	41768966	4065	4065	4065	4065	0
141	20250314	191000	41768966	4065	4065	4065	4065	0
142	20250314	190900	41768966	4065	4065	4065	4065	0
143	20250314	190800	41768966	4065	4065	4065	4065	0
144	20250314	190700	41768966	4065	4065	4065	4065	0
145	20250314	190600	41768966	4065	4065	4065	4065	0
146	20250314	190500	41768966	4065	4065	4065	4065	0
147	20250314	190400	41768966	4065	4065	4065	4065	0
148	20250314	190300	41768966	4065	4065	4065	4065	0
149	20250314	190200	41768966	4065	4065	4065	4065	0
150	20250314	190100	41768966	4065	4065	4065	4065	0
151	20250314	190000	41768966	4065	4065	4065	4065	0
152	20250314	185900	41768966	4065	4065	4065	4065	909
153	20250314	185800	41768966	4065	4065	4065	4065	0
154	20250314	185700	41768966	4065	4065	4065	4065	0
155	20250314	185600	41768966	4065	4065	4065	4065	0
156	20250314	185500	41768966	4065	4065	4065	4065	0
157	20250314	185400	41768966	4065	4065	4065	4065	0
158	20250314	185300	41768966	4065	4065	4065	4065	0
159	20250314	185200	41768966	4065	4065	4065	4065	0
160	20250314	185100	41768966	4065	4065	4065	4065	0
161	20250314	185000	41768966	4065	4065	4065	4065	0
162	20250314	184900	41768966	4065	4065	4065	4065	0
163	20250314	184800	41768966	4065	4065	4065	4065	0
164	20250314	184700	41768966	4065	4065	4065	4065	0
165	20250314	184600	41768966	4065	4065	4065	4065	0
166	20250314	184500	41768966	4065	4065	4065	4065	0
167	20250314	184400	41768966	4065	4065	4065	4065	0
168	20250314	184300	41768966	4065	4065	4065	4065	0
169	20250314	184200	41768966	4065	4065	4065	4065	0
170	20250314	184100	41768966	4065	4065	4065	4065	0
171	20250314	184000	41768966	4065	4065	4065	4065	0
172	20250314	183900	41768966	4065	4065	4065	4065	0
173	20250314	183800	41768966	4065	4065	4065	4065	0
174	20250314	183700	41768966	4065	4065	4065	4065	0
175	20250314	183600	41768966	4065	4065	4065	4065	0
176	20250314	183500	41768966	4065	4065	4065	4065	0
177	20250314	183400	41768966	4065	4065	4065	4065	0
178	20250314	183300	41768966	4065	4065	4065	4065	0
179	20250314	183200	41768966	4065	4065	4065	4065	0
180	20250314	183100	41768966	4065	4065	4065	4065	0
181	20250314	183000	41768966	4065	4065	4065	4065	0
182	20250314	182900	41768966	4065	4065	4065	4065	909
183	20250314	182800	41768966	4065	4065	4065	4065	0
184	20250314	182700	41768966	4065	4065	4065	4065	0
185	20250314	182600	41768966	4065	4065	4065	4065	0
186	20250314	182500	41768966	4065	4065	4065	4065	0
187	20250314	182400	41768966	4065	4065	4065	4065	0
188	20250314	182300	41768966	4065	4065	4065	4065	0
189	20250314	182200	41768966	4065	4065	4065	4065	0
190	20250314	182100	41768966	4065	4065	4065	4065	0
191	20250314	182000	41768966	4065	4065	4065	4065	0
192	20250314	181900	41768966	4065	4065	4065	4065	0
193	20250314	181800	41768966	4065	4065	4065	4065	0
194	20250314	181700	41768966	4065	4065	4065	4065	0
195	20250314	181600	41768966	4065	4065	4065	4065	0
196	20250314	181500	41768966	4065	4065	4065	4065	0
197	20250314	181400	41768966	4065	4065	4065	4065	0
198	20250314	181300	41768966	4065	4065	4065	4065	0
199	20250314	181200	41768966	4065	4065	4065	4065	0
200	20250314	181100	41768966	4065	4065	4065	4065	0
201	20250314	181000	41768966	4065	4065	4065	4065	0
202	20250314	180900	41768966	4065	4065	4065	4065	0
203	20250314	180800	41768966	4065	4065	4065	4065	0
204	20250314	180700	41768966	4065	4065	4065	4065	0
205	20250314	180600	41768966	4065	4065	4065	4065	0
206	20250314	180500	41768966	4065	4065	4065	4065	0
207	20250314	180400	41768966	4065	4065	4065	4065	0
208	20250314	180300	41768966	4065	4065	4065	4065	0
209	20250314	180200	41768966	4065	4065	4065	4065	0
210	20250314	180100	41768966	4065	4065	4065	4065	0
211	20250314	180000	41768966	4065	4065	4065	4065	0
212	20250314	175900	41768966	4065	4065	4065	4065	909
213	20250314	175800	41768966	4065	4065	4065	4065	0
214	20250314	175700	41768966	4065	4065	4065	4065	0
215	20250314	175600	41768966	4065	4065	4065	4065	0
216	20250314	175500	41768966	4065	4065	4065	4065	0
217	20250314	175400	41768966	4065	4065	4065	4065	0
218	20250314	175300	41768966	4065	4065	4065	4065	0
219	20250314	175200	41768966	4065	4065	4065	4065	0
220	20250314	175100	41768966	4065	4065	4065	4065	0
221	20250314	175000	41768966	4065	4065	4065	4065	0
222	20250314	174900	41768966	4065	4065	4065	4065	0
223	20250314	174800	41768966	4065	4065	4065	4065	0
224	20250314	174700	41768966	4065	4065	4065	4065	0
225	20250314	174600	41768966	4065	4065	4065	4065	0
226	20250314	174500	41768966	4065	4065	4065	4065	0
227	20250314	174400	41768966	4065	4065	4065	4065	0
228	20250314	174300	41768966	4065	4065	4065	4065	0
229	20250314	174200	41768966	4065	4065	4065	4065	0
230	20250314	174100	41768966	4065	4065	4065	4065	0
231	20250314	174000	41768966	4065	4065	4065	4065	0
232	20250314	173900	41768966	4065	4065	4065	4065	0
233	20250314	173800	41768966	4065	4065	4065	4065	0
234	20250314	173700	41768966	4065	4065	4065	4065	0
235	20250314	173600	41768966	4065	4065	4065	4065	0
236	20250314	173500	41768966	4065	4065	4065	4065	0
237	20250314	173400	41768966	4065	4065	4065	4065	0
238	20250314	173300	41768966	4065	4065	4065	4065	0
239	20250314	173200	41768966	4065	4065	4065	4065	0
240	20250314	173100	41768966	4065	4065	4065	4065	0
241	20250314	173000	41768966	4065	4065	4065	4065	0
242	20250314	172900	41768966	4065	4065	4065	4065	909
243	20250314	172800	41768966	4065	4065	4065	4065	0
244	20250314	172700	41768966	4065	4065	4065	4065	0
245	20250314	172600	41768966	4065	4065	4065	4065	0
246	20250314	172500	41768966	4065	4065	4065	4065	0
247	20250314	172400	41768966	4065	4065	4065	4065	0
248	20250314	172300	41768966	4065	4065	4065	4065	0
249	20250314	172200	41768966	4065	4065	4065	4065	0
250	20250314	172100	41768966	4065	4065	4065	4065	0
251	20250314	172000	41768966	4065	4065	4065	4065	0
252	20250314	171900	41768966	4065	4065	4065	4065	0
253	20250314	171800	41768966	4065	4065	4065	4065	0
254	20250314	171700	41768966	4065	4065	4065	4065	0
255	20250314	171600	41768966	4065	4065	4065	4065	0
256	20250314	171500	41768966	4065	4065	4065	4065	0
257	20250314	171400	41768966	4065	4065	4065	4065	0
258	20250314	171300	41768966	4065	4065	4065	4065	0
259	20250314	171200	41768966	4065	4065	4065	4065	0
260	20250314	171100	41768966	4065	4065	4065	4065	0
261	20250314	171000	41768966	4065	4065	4065	4065	0
262	20250314	170900	41768966	4065	4065	4065	4065	0
263	20250314	170800	41768966	4065	4065	4065	4065	0
264	20250314	170700	41768966	4065	4065	4065	4065	0
265	20250314	170600	41768966	4065	4065	4065	4065	0
266	20250314	170500	41768966	4065	4065	4065	4065	0
267	20250314	170400	41768966	4065	4065	4065	4065	0
268	20250314	170300	41768966	4065	4065	4065	4065	0
269	20250314	170200	41768966	4065	4065	4065	4065	0
270	20250314	170100	41768966	4065	4065	4065	4065	0
271	20250314	170000	41768966	4065	4065	4065	4065	0
272	20250314	165900	41768966	4065	4065	4065	4065	909
273	20250314	165800	41768966	4065	4065	4065	4065	0
274	20250314	165700	41768966	4065	4065	4065	4065	0
275	20250314	165600	41768966	4065	4065	4065	4065	0
276	20250314	165500	41768966	4065	4065	4065	4065	0
277	20250314	165400	41768966	4065	4065	4065	4065	0
278	20250314	165300	41768966	4065	4065	4065	4065	0
279	20250314	165200	41768966	4065	4065	4065	4065	0
280	20250314	165100	41768966	4065	4065	4065	4065	0
281	20250314	165000	41768966	4065	4065	4065	4065	0
282	20250314	164900	41768966	4065	4065	4065	4065	0
283	20250314	164800	41768966	4065	4065	4065	4065	0
284	20250314	164700	41768966	4065	4065	4065	4065	0
285	20250314	164600	41768966	4065	4065	4065	4065	0
286	20250314	164500	41768966	4065	4065	4065	4065	0
287	20250314	164400	41768966	4065	4065	4065	4065	0
288	20250314	164300	41768966	4065	4065	4065	4065	0
289	20250314	164200	41768966	4065	4065	4065	4065	0
290	20250314	164100	41768966	4065	4065	4065	4065	0
291	20250314	164000	41768966	4065	4065	4065	4065	0
292	20250314	163900	41768966	4065	4065	4065	4065	0
293	20250314	163800	41768966	4065	4065	4065	4065	0
294	20250314	163700	41768966	4065	4065	4065	4065	0
295	20250314	163600	41768966	4065	4065	4065	4065	0
296	20250314	163500	41768966	4065	4065	4065	4065	0
297	20250314	163400	41768966	4065	4065	4065	4065	0
298	20250314	163300	41768966	4065	4065	4065	4065	0
299	20250314	163200	41768966	4065	4065	4065	4065	0
300	20250314	163100	41768966	4065	4065	4065	4065	0
301	20250314	163000	41768966	4065	4065	4065	4065	0
302	20250314	162900	41768966	4065	4065	4065	4065	909
303	20250314	162800	41768966	4065	4065	4065	4065	0
304	20250314	162700	41768966	4065	4065	4065	4065	0
305	20250314	162600	41768966	4065	4065	4065	4065	0
306	20250314	162500	41768966	4065	4065	4065	4065	0
307	20250314	162400	41768966	4065	4065	4065	4065	0
308	20250314	162300	41768966	4065	4065	4065	4065	0
309	20250314	162200	41768966	4065	4065	4065	4065	0
310	20250314	162100	41768966	4065	4065	4065	4065	0
311	20250314	162000	41768966	4065	4065	4065	4065	0
312	20250314	161900	41768966	4065	4065	4065	4065	0
313	20250314	161800	41768966	4065	4065	4065	4065	0
314	20250314	161700	41768966	4065	4065	4065	4065	0
315	20250314	161600	41768966	4065	4065	4065	4065	0
316	20250314	161500	41768966	4065	4065	4065	4065	0
317	20250314	161400	41768966	4065	4065	4065	4065	0
318	20250314	161300	41768966	4065	4065	4065	4065	0
319	20250314	161200	41768966	4065	4065	4065	4065	0
320	20250314	161100	41768966	4065	4065	4065	4065	0
321	20250314	161000	41768966	4065	4065	4065	4065	0
322	20250314	160900	41768966	4065	4065	4065	4065	0
323	20250314	160800	41768966	4065	4065	4065	4065	0
324	20250314	160700	41768966	4065	4065	4065	4065	0
325	20250314	160600	41768966	4065	4065	4065	4065	0
326	20250314	160500	41768966	4065	4065	4065	4065	0
327	20250314	160400	41768966	4065	4065	4065	4065	0
328	20250314	160300	41768966	4065	4065	4065	4065	0
329	20250314	160200	41768966	4065	4065	4065	4065	0
330	20250314	160100	41768966	4065	4065	4065	4065	0
331	20250314	160000	41768966	4065	4065	4065	4065	0
332	20250314	155900	41768966	4065	4065	4065	4065	909
333	20250314	155800	41768966	4065	4065	4065	4065	0
334	20250314	155700	41768966	4065	4065	4065	4065	0
335	20250314	155600	41768966	4065	4065	4065	4065	0
336	20250314	155500	41768966	4065	4065	4065	4065	0
337	20250314	155400	41768966	4065	4065	4065	4065	0
338	20250314	155300	41768966	4065	4065	4065	4065	0
339	20250314	155200	41768966	4065	4065	4065	4065	0
340	20250314	155100	41768966	4065	4065	4065	4065	0
341	20250314	155000	41768966	4065	4065	4065	4065	0
342	20250314	154900	41768966	4065	4065	4065	4065	0
343	20250314	154800	41768966	4065	4065	4065	4065	0
344	20250314	154700	41768966	4065	4065	4065	4065	0
345	20250314	154600	41768966	4065	4065	4065	4065	0
346	20250314	154500	41768966	4065	4065	4065	4065	0
347	20250314	154400	41768966	4065	4065	4065	4065	0
348	20250314	154300	41768966	4065	4065	4065	4065	0
349	20250314	154200	41768966	4065	4065	4065	4065	0
350	20250314	154100	41768966	4065	4065	4065	4065	0
351	20250314	154000	41768966	4065	4065	4065	4065	0
352	20250314	153900	41768966	4065	4065	4065	4065	0
353	20250314	153800	41768966	4065	4065	4065	4065	0
354	20250314	153700	41768966	4065	4065	4065	4065	0
355	20250314	153600	41768966	4065	4065	4065	4065	0
356	20250314	153500	41768966	4065	4065	4065	4065	0
357	20250314	153400	41768966	4065	4065	4065	4065	0
358	20250314	153300	41768966	4065	4065	4065	4065	0
359	20250314	153200	41768966	4065	4065	4065	4065	0
360	20250314	153100	41768966	4065	4065	4065	4065	0
361	20250314	153000	41768966	4065	4065	4065	4065	909
362	20250314	152900	38073881	4065	4065	4065	4065	0
363	20250314	152800	38073881	4065	4065	4065	4065	0
364	20250314	152700	38073881	4065	4065	4065	4065	0
365	20250314	152600	38073881	4065	4065	4065	4065	0
366	20250314	152500	38073881	4065	4065	4065	4065	0
367	20250314	152400	38073881	4065	4065	4065	4065	0
368	20250314	152300	38073881	4065	4065	4065	4065	0
369	20250314	152200	38073881	4065	4065	4065	4065	0
370	20250314	152100	38073881	4065	4065	4065	4065	0
371	20250314	152000	38073881	4065	4065	4065	4065	0
372	20250314	151900	38073881	4065	4065	4065	4065	0
373	20250314	151800	38073881	4065	4065	4065	4065	0
374	20250314	151700	38073881	4065	4065	4065	4065	0
375	20250314	151600	38073881	4065	4065	4065	4065	0
376	20250314	151500	38073881	4065	4060	4065	4060	14
377	20250314	151400	38017026	4020	4020	4020	4020	0
378	20250314	151300	38017026	4020	4020	4020	4020	11
379	20250314	151200	37972806	4065	4065	4065	4065	0
380	20250314	151100	37972806	4065	4030	4065	4030	58
381	20250314	151000	37737711	4020	4035	4035	4020	68
382	20250314	150900	37463346	4065	4055	4065	4055	34
383	20250314	150800	37325416	4025	4025	4025	4025	0
384	20250314	150700	37325416	4025	4025	4025	4025	0
385	20250314	150600	37325416	4025	4025	4025	4025	0
386	20250314	150500	37325416	4025	4025	4025	4025	0
387	20250314	150400	37325416	4025	4025	4025	4025	0
388	20250314	150300	37325416	4025	4025	4025	4025	0
389	20250314	150200	37325416	4025	4025	4025	4025	0
390	20250314	150100	37325416	4025	4025	4025	4025	29
391	20250314	150000	37208691	4060	4055	4060	4055	650
392	20250314	145900	34570396	4060	4060	4060	4060	0
393	20250314	145800	34570396	4060	4060	4060	4060	0
394	20250314	145700	34570396	4060	4060	4060	4060	0
395	20250314	145600	34570396	4060	4060	4060	4060	0
396	20250314	145500	34570396	4060	4060	4060	4060	0
397	20250314	145400	34570396	4060	4060	4060	4060	0
398	20250314	145300	34570396	4060	4060	4060	4060	0
399	20250314	145200	34570396	4060	4060	4060	4060	0
400	20250314	145100	34570396	4060	4015	4070	4015	102
401	20250314	145000	34156236	4065	4065	4065	4065	0
402	20250314	144900	34156236	4065	4070	4070	4065	10
403	20250314	144800	34115561	4070	4070	4070	4070	1
404	20250314	144700	34111491	4070	4070	4070	4070	0
405	20250314	144600	34111491	4070	4070	4070	4070	0
406	20250314	144500	34111491	4070	4070	4070	4070	0
407	20250314	144400	34111491	4070	4050	4070	4050	10
408	20250314	144300	34070891	4050	4050	4050	4050	0
409	20250314	144200	34070891	4050	4050	4050	4050	0
410	20250314	144100	34070891	4050	4050	4050	4050	7
411	20250314	144000	34042541	4070	4070	4070	4070	0
412	20250314	143900	34042541	4070	4070	4070	4070	0
413	20250314	143800	34042541	4070	4015	4070	4015	11
414	20250314	143700	33997856	4070	4070	4070	4065	514
415	20250314	143600	31906376	4075	4040	4075	4040	46
416	20250314	143500	31720146	4040	4040	4040	4040	0
417	20250314	143400	31720146	4040	4040	4040	4040	1
418	20250314	143300	31716106	4040	4040	4040	4040	0
419	20250314	143200	31716106	4040	4040	4040	4040	0
420	20250314	143100	31716106	4040	4025	4045	4025	2509
421	20250314	143000	21591491	4035	4035	4035	4035	0
422	20250314	142900	21591491	4035	4035	4035	4035	0
423	20250314	142800	21591491	4035	4035	4035	4035	0
424	20250314	142700	21591491	4035	4035	4035	4035	0
425	20250314	142600	21591491	4035	4035	4035	4035	0
426	20250314	142500	21591491	4035	4035	4035	4035	0
427	20250314	142400	21591491	4035	4035	4035	4035	0
428	20250314	142300	21591491	4035	4035	4035	4035	0
429	20250314	142200	21591491	4035	4025	4035	4025	581
430	20250314	142100	19250751	4020	4020	4020	4020	202
431	20250314	142000	18438711	4020	4020	4020	4020	1
432	20250314	141900	18434691	4025	4025	4025	4025	1
433	20250314	141800	18430666	4020	4020	4020	4020	292
434	20250314	141700	17256826	4020	4020	4020	4020	10
435	20250314	141600	17216626	4015	4015	4015	4015	270
436	20250314	141500	16132576	4015	4015	4015	4015	2
437	20250314	141400	16124546	4025	4025	4025	4025	0
438	20250314	141300	16124546	4025	4025	4025	4025	0
439	20250314	141200	16124546	4025	4025	4025	4025	0
440	20250314	141100	16124546	4025	4025	4025	4025	0
441	20250314	141000	16124546	4025	4025	4025	4025	0
442	20250314	140900	16124546	4025	4025	4025	4025	0
443	20250314	140800	16124546	4025	4025	4025	4025	0
444	20250314	140700	16124546	4025	4025	4025	4025	0
445	20250314	140600	16124546	4025	4025	4025	4025	0
446	20250314	140500	16124546	4025	4025	4025	4025	0
447	20250314	140400	16124546	4025	4025	4025	4025	0
448	20250314	140300	16124546	4025	4025	4025	4025	0
449	20250314	140200	16124546	4025	4025	4025	4025	0
450	20250314	140100	16124546	4025	4025	4025	4025	0
451	20250314	140000	16124546	4025	4025	4025	4025	0
452	20250314	135900	16124546	4025	4025	4025	4025	1
453	20250314	135800	16120521	4025	4025	4025	4025	0
454	20250314	135700	16120521	4025	4025	4025	4025	0
455	20250314	135600	16120521	4025	4025	4025	4025	0
456	20250314	135500	16120521	4025	4025	4025	4025	0
457	20250314	135400	16120521	4025	4025	4025	4025	0
458	20250314	135300	16120521	4025	4025	4025	4025	0
459	20250314	135200	16120521	4025	4025	4025	4025	0
460	20250314	135100	16120521	4025	4025	4025	4025	0
461	20250314	135000	16120521	4025	4025	4025	4025	0
462	20250314	134900	16120521	4025	4025	4025	4025	0
463	20250314	134800	16120521	4025	4025	4025	4025	0
464	20250314	134700	16120521	4025	4025	4025	4025	0
465	20250314	134600	16120521	4025	4025	4025	4025	0
466	20250314	134500	16120521	4025	4025	4025	4025	0
467	20250314	134400	16120521	4025	4025	4025	4025	0
468	20250314	134300	16120521	4025	4025	4025	4025	0
469	20250314	134200	16120521	4025	4025	4025	4025	0
470	20250314	134100	16120521	4025	4025	4025	4025	0
471	20250314	134000	16120521	4025	4025	4025	4025	0
472	20250314	133900	16120521	4025	4025	4025	4025	0
473	20250314	133800	16120521	4025	4025	4025	4025	0
474	20250314	133700	16120521	4025	4025	4025	4025	0
475	20250314	133600	16120521	4025	4025	4025	4025	0
476	20250314	133500	16120521	4025	4025	4025	4025	0
477	20250314	133400	16120521	4025	4025	4025	4025	0
478	20250314	133300	16120521	4025	4025	4025	4025	10
479	20250314	133200	16080271	4020	4020	4020	4020	10
480	20250314	133100	16040071	4030	4030	4030	4030	0
481	20250314	133000	16040071	4030	4030	4030	4030	0
482	20250314	132900	16040071	4030	4025	4030	4025	18
483	20250314	132800	15967581	4030	4030	4030	4030	0
484	20250314	132700	15967581	4030	4030	4030	4030	0
485	20250314	132600	15967581	4030	4030	4030	4030	0
486	20250314	132500	15967581	4030	4030	4030	4030	0
487	20250314	132400	15967581	4030	4030	4030	4030	0
488	20250314	132300	15967581	4030	4030	4030	4030	0
489	20250314	132200	15967581	4030	4030	4030	4030	0
490	20250314	132100	15967581	4030	4030	4030	4030	0
491	20250314	132000	15967581	4030	4030	4030	4030	2
492	20250314	131900	15959521	4030	4030	4030	4030	0
493	20250314	131800	15959521	4030	4030	4030	4030	0
494	20250314	131700	15959521	4030	4030	4030	4030	0
495	20250314	131600	15959521	4030	4030	4030	4030	0
496	20250314	131500	15959521	4030	4030	4030	4030	0
497	20250314	131400	15959521	4030	4030	4030	4030	0
498	20250314	131300	15959521	4030	4030	4030	4030	0
499	20250314	131200	15959521	4030	4030	4030	4030	30
500	20250314	131100	15838621	4020	4020	4020	4020	30
501	20250314	131000	15718021	4030	4025	4030	4025	271
502	20250314	130900	14627241	4025	4025	4025	4025	0
503	20250314	130800	14627241	4025	4025	4025	4025	0
504	20250314	130700	14627241	4025	4025	4025	4025	1
505	20250314	130600	14623216	4025	4025	4025	4025	0
506	20250314	130500	14623216	4025	4025	4025	4025	0
507	20250314	130400	14623216	4025	4025	4025	4025	0
508	20250314	130300	14623216	4025	4025	4025	4025	0
509	20250314	130200	14623216	4025	4025	4025	4025	5
510	20250314	130100	14603091	4025	4025	4025	4025	0
511	20250314	130000	14603091	4025	4025	4025	4025	0
512	20250314	125900	14603091	4025	4025	4025	4025	0
513	20250314	125800	14603091	4025	4025	4025	4025	3
514	20250314	125700	14591016	4025	4030	4030	4025	2
515	20250314	125600	14582961	4035	4035	4035	4035	0
516	20250314	125500	14582961	4035	4035	4035	4035	0
517	20250314	125400	14582961	4035	4035	4035	4035	0
518	20250314	125300	14582961	4035	4035	4035	4035	0
519	20250314	125200	14582961	4035	4035	4035	4035	0
520	20250314	125100	14582961	4035	4035	4035	4035	0
521	20250314	125000	14582961	4035	4035	4035	4035	0
522	20250314	124900	14582961	4035	4035	4035	4035	0
523	20250314	124800	14582961	4035	4035	4035	4035	0
524	20250314	124700	14582961	4035	4035	4035	4035	0
525	20250314	124600	14582961	4035	4035	4035	4035	0
526	20250314	124500	14582961	4035	4035	4035	4035	0
527	20250314	124400	14582961	4035	4035	4035	4035	0
528	20250314	124300	14582961	4035	4035	4035	4035	0
529	20250314	124200	14582961	4035	4025	4035	4025	2
530	20250314	124100	14574901	4015	4030	4030	4015	4
531	20250314	124000	14558811	4040	4040	4040	4040	0
532	20250314	123900	14558811	4040	4040	4040	4040	0
533	20250314	123800	14558811	4040	4040	4040	4040	0
534	20250314	123700	14558811	4040	4040	4040	4040	0
535	20250314	123600	14558811	4040	4040	4040	4040	0
536	20250314	123500	14558811	4040	4020	4040	4020	22
537	20250314	123400	14470051	4020	4020	4020	4020	31
538	20250314	123300	14345431	4040	4040	4040	4040	0
539	20250314	123200	14345431	4040	4040	4040	4040	0
540	20250314	123100	14345431	4040	4040	4040	4040	0
541	20250314	123000	14345431	4040	4040	4040	4040	0
542	20250314	122900	14345431	4040	4035	4040	4035	40
543	20250314	122800	14184011	4020	4020	4020	4020	0
544	20250314	122700	14184011	4020	4020	4020	4020	10
545	20250314	122600	14143811	4020	4020	4020	4020	0
546	20250314	122500	14143811	4020	4020	4020	4020	39
547	20250314	122400	13987031	4035	4035	4035	4035	0
548	20250314	122300	13987031	4035	4035	4035	4035	0
549	20250314	122200	13987031	4035	4035	4035	4035	0
550	20250314	122100	13987031	4035	4035	4035	4035	0
551	20250314	122000	13987031	4035	4035	4035	4035	0
552	20250314	121900	13987031	4035	4035	4035	4035	11
553	20250314	121800	13942646	4040	4040	4040	4040	0
554	20250314	121700	13942646	4040	4040	4040	4040	0
555	20250314	121600	13942646	4040	4040	4040	4040	0
556	20250314	121500	13942646	4040	4040	4040	4040	0
557	20250314	121400	13942646	4040	4040	4040	4040	0
558	20250314	121300	13942646	4040	4040	4040	4040	0
559	20250314	121200	13942646	4040	4035	4040	4035	264
560	20250314	121100	12876096	4040	4040	4040	4040	257
561	20250314	121000	11837816	4035	4015	4037	4015	467
562	20250314	120900	9954465	4010	4010	4010	4010	0
563	20250314	120800	9954465	4010	4010	4010	4010	0
564	20250314	120700	9954465	4010	4010	4010	4010	0
565	20250314	120600	9954465	4010	4010	4010	4010	0
566	20250314	120500	9954465	4010	4010	4010	4010	3
567	20250314	120400	9942435	4005	4005	4005	4005	0
568	20250314	120300	9942435	4005	4005	4005	4005	8
569	20250314	120200	9910395	4005	4000	4005	4000	481
570	20250314	120100	7986018	3997	3997	3997	3997	0
571	20250314	120000	7986018	3997	3997	3997	3997	0
572	20250314	115900	7986018	3997	3997	3997	3997	0
573	20250314	115800	7986018	3997	3997	3997	3997	0
574	20250314	115700	7986018	3997	3997	3997	3997	0
575	20250314	115600	7986018	3997	3997	3997	3997	0
576	20250314	115500	7986018	3997	3997	3997	3997	1
577	20250314	115400	7982021	3997	3997	3997	3997	0
578	20250314	115300	7982021	3997	3997	3997	3997	0
579	20250314	115200	7982021	3997	3997	3997	3997	0
580	20250314	115100	7982021	3997	3997	3997	3997	0
581	20250314	115000	7982021	3997	3997	3997	3997	0
582	20250314	114900	7982021	3997	3997	3997	3997	7
583	20250314	114800	7954042	4000	4000	4000	4000	0
584	20250314	114700	7954042	4000	4000	4000	4000	0
585	20250314	114600	7954042	4000	4000	4000	4000	0
586	20250314	114500	7954042	4000	4000	4000	4000	0
587	20250314	114400	7954042	4000	4000	4000	4000	0
588	20250314	114300	7954042	4000	4000	4000	4000	0
589	20250314	114200	7954042	4000	4000	4000	4000	0
590	20250314	114100	7954042	4000	4000	4000	4000	0
591	20250314	114000	7954042	4000	4000	4000	4000	0
592	20250314	113900	7954042	4000	4000	4000	4000	0
593	20250314	113800	7954042	4000	4000	4000	4000	0
594	20250314	113700	7954042	4000	4000	4000	4000	0
595	20250314	113600	7954042	4000	4000	4000	4000	0
596	20250314	113500	7954042	4000	4000	4000	4000	0
597	20250314	113400	7954042	4000	4000	4000	4000	0
598	20250314	113300	7954042	4000	4000	4000	4000	0
599	20250314	113200	7954042	4000	4000	4000	4000	1
600	20250314	113100	7950042	3995	3995	3995	3995	1
601	20250314	113000	7946047	3995	3995	3995	3995	0
602	20250314	112900	7946047	3995	3995	3995	3995	0
603	20250314	112800	7946047	3995	3995	3995	3995	0
604	20250314	112700	7946047	3995	3995	3995	3995	0
605	20250314	112600	7946047	3995	3995	3995	3995	0
606	20250314	112500	7946047	3995	3995	3995	3995	0
607	20250314	112400	7946047	3995	3995	3995	3995	0
608	20250314	112300	7946047	3995	3995	3995	3995	10
609	20250314	112200	7906097	3995	3995	3995	3995	0
610	20250314	112100	7906097	3995	3995	3995	3995	0
611	20250314	112000	7906097	3995	3995	3995	3995	0
612	20250314	111900	7906097	3995	3990	3995	3990	364
613	20250314	111800	6453727	3990	3990	3990	3990	0
614	20250314	111700	6453727	3990	3990	3990	3990	0
615	20250314	111600	6453727	3990	3990	3990	3990	1
616	20250314	111500	6449737	3990	3990	3990	3990	0
617	20250314	111400	6449737	3990	3990	3990	3990	0
618	20250314	111300	6449737	3990	3990	3990	3990	0
619	20250314	111200	6449737	3990	3990	3990	3990	3
620	20250314	111100	6437767	3990	3990	3990	3990	0
621	20250314	111000	6437767	3990	3990	3990	3990	0
622	20250314	110900	6437767	3990	3990	3990	3990	0
623	20250314	110800	6437767	3990	3990	3990	3990	0
624	20250314	110700	6437767	3990	3990	3990	3990	0
625	20250314	110600	6437767	3990	3990	3990	3990	0
626	20250314	110500	6437767	3990	3990	3990	3990	0
627	20250314	110400	6437767	3990	3990	3990	3990	0
628	20250314	110300	6437767	3990	3990	3990	3990	0
629	20250314	110200	6437767	3990	3990	3990	3990	0
630	20250314	110100	6437767	3990	3990	3990	3990	0
631	20250314	110000	6437767	3990	3990	3990	3990	0
632	20250314	105900	6437767	3990	3990	3990	3990	0
633	20250314	105800	6437767	3990	3990	3990	3990	4
634	20250314	105700	6421807	3990	3990	3990	3990	0
635	20250314	105600	6421807	3990	3990	3990	3990	0
636	20250314	105500	6421807	3990	3990	3990	3990	0
637	20250314	105400	6421807	3990	3990	3990	3990	1
638	20250314	105300	6417817	3990	3990	3990	3990	0
639	20250314	105200	6417817	3990	3990	3990	3990	0
640	20250314	105100	6417817	3990	3990	3990	3990	0
641	20250314	105000	6417817	3990	3990	3990	3990	15
642	20250314	104900	6357967	3990	3990	3990	3990	0
643	20250314	104800	6357967	3990	3990	3990	3990	0
644	20250314	104700	6357967	3990	3990	3990	3990	0
645	20250314	104600	6357967	3990	3990	3990	3990	0
646	20250314	104500	6357967	3990	3990	3990	3990	0
647	20250314	104400	6357967	3990	3990	3990	3990	0
648	20250314	104300	6357967	3990	3990	3990	3990	0
649	20250314	104200	6357967	3990	3990	3990	3990	0
650	20250314	104100	6357967	3990	3990	3990	3990	0
651	20250314	104000	6357967	3990	3990	3990	3990	30
652	20250314	103900	6238267	3990	3990	3990	3990	0
653	20250314	103800	6238267	3990	3990	3990	3990	0
654	20250314	103700	6238267	3990	3990	3990	3990	0
655	20250314	103600	6238267	3990	3990	3990	3990	0
656	20250314	103500	6238267	3990	3990	3990	3985	4
657	20250314	103400	6222312	3985	3985	3985	3985	0
658	20250314	103300	6222312	3985	3985	3985	3985	0
659	20250314	103200	6222312	3985	3985	3985	3985	1
660	20250314	103100	6218327	4000	4000	4000	4000	5
661	20250314	103000	6198327	4000	4000	4000	4000	2
662	20250314	102900	6190327	3970	3970	3970	3970	32
663	20250314	102800	6063287	4000	4000	4000	4000	3
664	20250314	102700	6051287	4000	4000	4000	4000	0
665	20250314	102600	6051287	4000	4000	4000	4000	0
666	20250314	102500	6051287	4000	4000	4000	4000	1
667	20250314	102400	6047287	4000	4000	4000	4000	0
668	20250314	102300	6047287	4000	4000	4000	4000	0
669	20250314	102200	6047287	4000	4000	4000	4000	0
670	20250314	102100	6047287	4000	4000	4000	4000	0
671	20250314	102000	6047287	4000	4000	4000	4000	0
672	20250314	101900	6047287	4000	4000	4000	4000	1
673	20250314	101800	6043287	4000	4000	4000	4000	0
674	20250314	101700	6043287	4000	4000	4000	4000	0
675	20250314	101600	6043287	4000	4000	4000	4000	0
676	20250314	101500	6043287	4000	4000	4000	4000	0
677	20250314	101400	6043287	4000	4000	4000	4000	0
678	20250314	101300	6043287	4000	4000	4000	4000	0
679	20250314	101200	6043287	4000	4000	4000	4000	0
680	20250314	101100	6043287	4000	4000	4000	4000	0
681	20250314	101000	6043287	4000	4000	4000	4000	0
682	20250314	100900	6043287	4000	3980	4000	3970	114
683	20250314	100800	5589537	4000	4000	4000	4000	0
684	20250314	100700	5589537	4000	4000	4000	4000	0
685	20250314	100600	5589537	4000	4000	4000	4000	0
686	20250314	100500	5589537	4000	4000	4000	4000	0
687	20250314	100400	5589537	4000	4000	4000	4000	0
688	20250314	100300	5589537	4000	4000	4000	4000	2
689	20250314	100200	5581537	4000	4000	4000	4000	0
690	20250314	100100	5581537	4000	4000	4000	4000	0
691	20250314	100000	5581537	4000	3990	4000	3990	2
692	20250314	095900	5573547	3995	3995	3995	3995	0
693	20250314	095800	5573547	3995	3995	3995	3995	9
694	20250314	095700	5537592	3995	4005	4005	3995	22
695	20250314	095600	5449692	4000	4000	4000	4000	1
696	20250314	095500	5445692	3995	3995	3995	3995	49
697	20250314	095400	5249937	3995	3995	3995	3995	0
698	20250314	095300	5249937	3995	3985	3995	3985	3
699	20250314	095200	5237972	3990	3990	3990	3990	0
700	20250314	095100	5237972	3990	3990	3990	3990	0
701	20250314	095000	5237972	3990	3990	3990	3990	0
702	20250314	094900	5237972	3990	3990	3990	3990	0
703	20250314	094800	5237972	3990	3990	3990	3990	0
704	20250314	094700	5237972	3990	3990	3990	3990	1
705	20250314	094600	5233982	3990	3990	3990	3990	3
706	20250314	094500	5222012	3990	3990	3990	3990	11
707	20250314	094400	5178122	3990	3985	3990	3985	16
708	20250314	094300	5114332	3985	3985	3985	3985	1
709	20250314	094200	5110347	3990	3990	3990	3990	1
710	20250314	094100	5106357	3995	3995	3995	3995	1
711	20250314	094000	5102362	3995	3995	3995	3995	0
712	20250314	093900	5102362	3995	3995	3995	3995	3
713	20250314	093800	5090377	3975	3975	3975	3970	4
714	20250314	093700	5074487	3985	3985	3985	3980	15
715	20250314	093600	5014717	3975	3975	3975	3975	10
716	20250314	093500	4974967	3975	3975	3975	3975	1
717	20250314	093400	4970992	4000	4000	4000	4000	0
718	20250314	093300	4970992	4000	4000	4000	4000	0
719	20250314	093200	4970992	4000	4000	4000	4000	0
720	20250314	093100	4970992	4000	4000	4000	4000	3
721	20250314	093000	4958992	3972	3972	3972	3972	1
722	20250314	092900	4955020	4005	4005	4005	4005	0
723	20250314	092800	4955020	4005	4005	4005	4005	0
724	20250314	092700	4955020	4005	4005	4005	4005	0
725	20250314	092600	4955020	4005	4005	4005	4005	0
726	20250314	092500	4955020	4005	4005	4005	4005	0
727	20250314	092400	4955020	4005	4000	4005	4000	2
728	20250314	092300	4947015	4010	4005	4010	4005	2
729	20250314	092200	4939000	4000	4000	4000	4000	0
730	20250314	092100	4939000	4000	4000	4000	4000	300
731	20250314	092000	3739000	4000	4005	4005	4000	208
732	20250314	091900	2906820	4005	4005	4010	4005	205
733	20250314	091800	2085790	4005	4005	4005	4005	0
734	20250314	091700	2085790	4005	4005	4005	4005	0
735	20250314	091600	2085790	4005	4005	4005	4005	1
736	20250314	091500	2081785	4005	4010	4015	4000	16
737	20250314	091400	2017595	4015	4015	4015	4015	2
738	20250314	091300	2009565	4015	4015	4020	4015	5
739	20250314	091200	1989480	4030	4030	4030	4030	0
740	20250314	091100	1989480	4030	4030	4030	4030	0
741	20250314	091000	1989480	4030	4030	4030	4030	2
742	20250314	090900	1981420	4040	4040	4040	4040	0
743	20250314	090800	1981420	4040	3990	4040	3860	429
744	20250314	090700	318905	4035	4035	4035	4035	2
745	20250314	090600	310835	4040	4030	4040	4030	10
746	20250314	090500	270480	4040	4030	4040	4030	10
747	20250314	090400	230110	4040	4035	4040	4030	40
748	20250314	090300	68715	4040	4040	4040	4040	0
749	20250314	090200	68715	4040	4040	4040	4040	10
750	20250314	090100	28315	4045	4045	4045	4045	0
751	20250314	090000	28315	4045	4045	4045	4045	7