KissMeData/005670/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	184600	180309962	5000	5000	5000	5000	1332
3	20250314	184500	180309962	5000	5000	5000	5000	0
4	20250314	184400	180309962	5000	5000	5000	5000	0
5	20250314	184300	180309962	5000	5000	5000	5000	0
6	20250314	184200	180309962	5000	5000	5000	5000	0
7	20250314	184100	180309962	5000	5000	5000	5000	0
8	20250314	184000	180309962	5000	5000	5000	5000	0
9	20250314	183900	180309962	5000	5000	5000	5000	0
10	20250314	183800	180309962	5000	5000	5000	5000	0
11	20250314	183700	180309962	5000	5000	5000	5000	0
12	20250314	183600	180309962	5000	5000	5000	5000	0
13	20250314	183500	180309962	5000	5000	5000	5000	0
14	20250314	183400	180309962	5000	5000	5000	5000	0
15	20250314	183300	180309962	5000	5000	5000	5000	0
16	20250314	183200	180309962	5000	5000	5000	5000	0
17	20250314	183100	180309962	5000	5000	5000	5000	0
18	20250314	183000	180309962	5000	5000	5000	5000	0
19	20250314	182900	180309962	5000	5000	5000	5000	0
20	20250314	182800	180309962	5000	5000	5000	5000	0
21	20250314	182700	180309962	5000	5000	5000	5000	0
22	20250314	182600	180309962	5000	5000	5000	5000	0
23	20250314	182500	180309962	5000	5000	5000	5000	0
24	20250314	182400	180309962	5000	5000	5000	5000	0
25	20250314	182300	180309962	5000	5000	5000	5000	0
26	20250314	182200	180309962	5000	5000	5000	5000	0
27	20250314	182100	180309962	5000	5000	5000	5000	0
28	20250314	182000	180309962	5000	5000	5000	5000	0
29	20250314	181900	180309962	5000	5000	5000	5000	0
30	20250314	181800	180309962	5000	5000	5000	5000	0
31	20250314	181700	180309962	5000	5000	5000	5000	0
32	20250314	181600	180309962	5000	5000	5000	5000	1332
33	20250314	181500	180309962	5000	5000	5000	5000	0
34	20250314	181400	180309962	5000	5000	5000	5000	0
35	20250314	181300	180309962	5000	5000	5000	5000	0
36	20250314	181200	180309962	5000	5000	5000	5000	0
37	20250314	181100	180309962	5000	5000	5000	5000	0
38	20250314	181000	180309962	5000	5000	5000	5000	0
39	20250314	180900	180309962	5000	5000	5000	5000	0
40	20250314	180800	180309962	5000	5000	5000	5000	0
41	20250314	180700	180309962	5000	5000	5000	5000	0
42	20250314	180600	180309962	5000	5000	5000	5000	0
43	20250314	180500	180309962	5000	5000	5000	5000	0
44	20250314	180400	180309962	5000	5000	5000	5000	0
45	20250314	180300	180309962	5000	5000	5000	5000	0
46	20250314	180200	180309962	5000	5000	5000	5000	0
47	20250314	180100	180309962	5000	5000	5000	5000	0
48	20250314	180000	180309962	5000	5000	5000	5000	0
49	20250314	175900	180309962	5000	5000	5000	5000	0
50	20250314	175800	180309962	5000	5000	5000	5000	0
51	20250314	175700	180309962	5000	5000	5000	5000	0
52	20250314	175600	180309962	5000	5000	5000	5000	0
53	20250314	175500	180309962	5000	5000	5000	5000	0
54	20250314	175400	180309962	5000	5000	5000	5000	0
55	20250314	175300	180309962	5000	5000	5000	5000	0
56	20250314	175200	180309962	5000	5000	5000	5000	0
57	20250314	175100	180309962	5000	5000	5000	5000	0
58	20250314	175000	180309962	5000	5000	5000	5000	0
59	20250314	174900	180309962	5000	5000	5000	5000	0
60	20250314	174800	180309962	5000	5000	5000	5000	0
61	20250314	174700	180309962	5000	5000	5000	5000	0
62	20250314	174600	180309962	5000	5000	5000	5000	1332
63	20250314	174500	180309962	5000	5000	5000	5000	0
64	20250314	174400	180309962	5000	5000	5000	5000	0
65	20250314	174300	180309962	5000	5000	5000	5000	0
66	20250314	174200	180309962	5000	5000	5000	5000	0
67	20250314	174100	180309962	5000	5000	5000	5000	0
68	20250314	174000	180309962	5000	5000	5000	5000	0
69	20250314	173900	180309962	5000	5000	5000	5000	0
70	20250314	173800	180309962	5000	5000	5000	5000	0
71	20250314	173700	180309962	5000	5000	5000	5000	0
72	20250314	173600	180309962	5000	5000	5000	5000	0
73	20250314	173500	180309962	5000	5000	5000	5000	0
74	20250314	173400	180309962	5000	5000	5000	5000	0
75	20250314	173300	180309962	5000	5000	5000	5000	0
76	20250314	173200	180309962	5000	5000	5000	5000	0
77	20250314	173100	180309962	5000	5000	5000	5000	0
78	20250314	173000	180309962	5000	5000	5000	5000	0
79	20250314	172900	180309962	5000	5000	5000	5000	0
80	20250314	172800	180309962	5000	5000	5000	5000	0
81	20250314	172700	180309962	5000	5000	5000	5000	0
82	20250314	172600	180309962	5000	5000	5000	5000	0
83	20250314	172500	180309962	5000	5000	5000	5000	0
84	20250314	172400	180309962	5000	5000	5000	5000	0
85	20250314	172300	180309962	5000	5000	5000	5000	0
86	20250314	172200	180309962	5000	5000	5000	5000	0
87	20250314	172100	180309962	5000	5000	5000	5000	0
88	20250314	172000	180309962	5000	5000	5000	5000	0
89	20250314	171900	180309962	5000	5000	5000	5000	0
90	20250314	171800	180309962	5000	5000	5000	5000	0
91	20250314	171700	180309962	5000	5000	5000	5000	0
92	20250314	171600	180309962	5000	5000	5000	5000	1332
93	20250314	171500	180309962	5000	5000	5000	5000	0
94	20250314	171400	180309962	5000	5000	5000	5000	0
95	20250314	171300	180309962	5000	5000	5000	5000	0
96	20250314	171200	180309962	5000	5000	5000	5000	0
97	20250314	171100	180309962	5000	5000	5000	5000	0
98	20250314	171000	180309962	5000	5000	5000	5000	0
99	20250314	170900	180309962	5000	5000	5000	5000	0
100	20250314	170800	180309962	5000	5000	5000	5000	0
101	20250314	170700	180309962	5000	5000	5000	5000	0
102	20250314	170600	180309962	5000	5000	5000	5000	0
103	20250314	170500	180309962	5000	5000	5000	5000	0
104	20250314	170400	180309962	5000	5000	5000	5000	0
105	20250314	170300	180309962	5000	5000	5000	5000	0
106	20250314	170200	180309962	5000	5000	5000	5000	0
107	20250314	170100	180309962	5000	5000	5000	5000	0
108	20250314	170000	180309962	5000	5000	5000	5000	0
109	20250314	165900	180309962	5000	5000	5000	5000	0
110	20250314	165800	180309962	5000	5000	5000	5000	0
111	20250314	165700	180309962	5000	5000	5000	5000	0
112	20250314	165600	180309962	5000	5000	5000	5000	0
113	20250314	165500	180309962	5000	5000	5000	5000	0
114	20250314	165400	180309962	5000	5000	5000	5000	0
115	20250314	165300	180309962	5000	5000	5000	5000	0
116	20250314	165200	180309962	5000	5000	5000	5000	0
117	20250314	165100	180309962	5000	5000	5000	5000	0
118	20250314	165000	180309962	5000	5000	5000	5000	0
119	20250314	164900	180309962	5000	5000	5000	5000	0
120	20250314	164800	180309962	5000	5000	5000	5000	0
121	20250314	164700	180309962	5000	5000	5000	5000	0
122	20250314	164600	180309962	5000	5000	5000	5000	1332
123	20250314	164500	180309962	5000	5000	5000	5000	0
124	20250314	164400	180309962	5000	5000	5000	5000	0
125	20250314	164300	180309962	5000	5000	5000	5000	0
126	20250314	164200	180309962	5000	5000	5000	5000	0
127	20250314	164100	180309962	5000	5000	5000	5000	0
128	20250314	164000	180309962	5000	5000	5000	5000	0
129	20250314	163900	180309962	5000	5000	5000	5000	0
130	20250314	163800	180309962	5000	5000	5000	5000	0
131	20250314	163700	180309962	5000	5000	5000	5000	0
132	20250314	163600	180309962	5000	5000	5000	5000	0
133	20250314	163500	180309962	5000	5000	5000	5000	0
134	20250314	163400	180309962	5000	5000	5000	5000	0
135	20250314	163300	180309962	5000	5000	5000	5000	0
136	20250314	163200	180309962	5000	5000	5000	5000	0
137	20250314	163100	180309962	5000	5000	5000	5000	0
138	20250314	163000	180309962	5000	5000	5000	5000	0
139	20250314	162900	180309962	5000	5000	5000	5000	0
140	20250314	162800	180309962	5000	5000	5000	5000	0
141	20250314	162700	180309962	5000	5000	5000	5000	0
142	20250314	162600	180309962	5000	5000	5000	5000	0
143	20250314	162500	180309962	5000	5000	5000	5000	0
144	20250314	162400	180309962	5000	5000	5000	5000	0
145	20250314	162300	180309962	5000	5000	5000	5000	0
146	20250314	162200	180309962	5000	5000	5000	5000	0
147	20250314	162100	180309962	5000	5000	5000	5000	0
148	20250314	162000	180309962	5000	5000	5000	5000	0
149	20250314	161900	180309962	5000	5000	5000	5000	0
150	20250314	161800	180309962	5000	5000	5000	5000	0
151	20250314	161700	180309962	5000	5000	5000	5000	0
152	20250314	161600	180309962	5000	5000	5000	5000	1332
153	20250314	161500	180309962	5000	5000	5000	5000	0
154	20250314	161400	180309962	5000	5000	5000	5000	0
155	20250314	161300	180309962	5000	5000	5000	5000	0
156	20250314	161200	180309962	5000	5000	5000	5000	0
157	20250314	161100	180309962	5000	5000	5000	5000	0
158	20250314	161000	180309962	5000	5000	5000	5000	0
159	20250314	160900	180309962	5000	5000	5000	5000	0
160	20250314	160800	180309962	5000	5000	5000	5000	0
161	20250314	160700	180309962	5000	5000	5000	5000	0
162	20250314	160600	180309962	5000	5000	5000	5000	0
163	20250314	160500	180309962	5000	5000	5000	5000	0
164	20250314	160400	180309962	5000	5000	5000	5000	0
165	20250314	160300	180309962	5000	5000	5000	5000	0
166	20250314	160200	180309962	5000	5000	5000	5000	0
167	20250314	160100	180309962	5000	5000	5000	5000	0
168	20250314	160000	180309962	5000	5000	5000	5000	0
169	20250314	155900	180309962	5000	5000	5000	5000	0
170	20250314	155800	180309962	5000	5000	5000	5000	0
171	20250314	155700	180309962	5000	5000	5000	5000	0
172	20250314	155600	180309962	5000	5000	5000	5000	0
173	20250314	155500	180309962	5000	5000	5000	5000	0
174	20250314	155400	180309962	5000	5000	5000	5000	0
175	20250314	155300	180309962	5000	5000	5000	5000	0
176	20250314	155200	180309962	5000	5000	5000	5000	0
177	20250314	155100	180309962	5000	5000	5000	5000	0
178	20250314	155000	180309962	5000	5000	5000	5000	0
179	20250314	154900	180309962	5000	5000	5000	5000	0
180	20250314	154800	180309962	5000	5000	5000	5000	0
181	20250314	154700	180309962	5000	5000	5000	5000	0
182	20250314	154600	180309962	5000	5000	5000	5000	1332
183	20250314	154500	180309962	5000	5000	5000	5000	0
184	20250314	154400	180309962	5000	5000	5000	5000	0
185	20250314	154300	180309962	5000	5000	5000	5000	0
186	20250314	154200	180309962	5000	5000	5000	5000	0
187	20250314	154100	180309962	5000	5000	5000	5000	0
188	20250314	154000	180309962	5000	5000	5000	5000	0
189	20250314	153900	180309962	5000	5000	5000	5000	0
190	20250314	153800	180309962	5000	5000	5000	5000	0
191	20250314	153700	180309962	5000	5000	5000	5000	0
192	20250314	153600	180309962	5000	5000	5000	5000	0
193	20250314	153500	180309962	5000	5000	5000	5000	0
194	20250314	153400	180309962	5000	5000	5000	5000	0
195	20250314	153300	180309962	5000	5000	5000	5000	0
196	20250314	153200	180309962	5000	5000	5000	5000	0
197	20250314	153100	180309962	5000	5000	5000	5000	0
198	20250314	153000	180309962	5000	5000	5000	5000	1332
199	20250314	152900	173649962	5030	5030	5030	5030	0
200	20250314	152800	173649962	5030	5030	5030	5030	0
201	20250314	152700	173649962	5030	5030	5030	5030	0
202	20250314	152600	173649962	5030	5030	5030	5030	0
203	20250314	152500	173649962	5030	5030	5030	5030	0
204	20250314	152400	173649962	5030	5030	5030	5030	0
205	20250314	152300	173649962	5030	5030	5030	5030	0
206	20250314	152200	173649962	5030	5030	5030	5030	0
207	20250314	152100	173649962	5030	5030	5030	5030	0
208	20250314	152000	173649962	5030	5030	5030	5030	0
209	20250314	151900	173649962	5030	5030	5030	5030	0
210	20250314	151800	173649962	5030	5030	5030	5030	609
211	20250314	151700	170586692	5030	5030	5030	5030	1
212	20250314	151600	170581662	5020	5020	5020	5020	0
213	20250314	151500	170581662	5020	5020	5020	5020	0
214	20250314	151400	170581662	5020	5020	5020	5020	0
215	20250314	151300	170581662	5020	5020	5020	5010	117
216	20250314	151200	169994572	5020	5020	5020	5020	0
217	20250314	151100	169994572	5020	5020	5020	5020	0
218	20250314	151000	169994572	5020	5020	5020	5020	0
219	20250314	150900	169994572	5020	5020	5020	5020	0
220	20250314	150800	169994572	5020	5020	5020	5020	0
221	20250314	150700	169994572	5020	5020	5020	5020	250
222	20250314	150600	168739572	5020	5020	5020	5020	0
223	20250314	150500	168739572	5020	5020	5020	5020	0
224	20250314	150400	168739572	5020	5020	5020	5020	39
225	20250314	150300	168543792	5020	5020	5020	5020	1
226	20250314	150200	168538772	5020	5020	5025	5020	203
227	20250314	150100	167519692	5020	5020	5020	5020	0
228	20250314	150000	167519692	5020	5020	5020	5020	52
229	20250314	145900	167258652	5015	5015	5015	5015	0
230	20250314	145800	167258652	5015	5015	5015	5015	3
231	20250314	145700	167243607	5010	5010	5010	5010	243
232	20250314	145600	166026177	5010	5010	5010	5010	0
233	20250314	145500	166026177	5010	5010	5010	5010	196
234	20250314	145400	165044217	5010	5010	5010	5010	0
235	20250314	145300	165044217	5010	5010	5010	5010	0
236	20250314	145200	165044217	5010	5010	5010	5010	190
237	20250314	145100	164092317	4990	4990	4990	4990	0
238	20250314	145000	164092317	4990	4990	4990	4990	0
239	20250314	144900	164092317	4990	5000	5010	4990	142
240	20250314	144800	163383047	5010	5010	5010	5010	0
241	20250314	144700	163383047	5010	5010	5010	5010	0
242	20250314	144600	163383047	5010	5010	5010	5010	0
243	20250314	144500	163383047	5010	5010	5010	5010	0
244	20250314	144400	163383047	5010	5010	5010	5010	19
245	20250314	144300	163287857	5010	5010	5010	5010	0
246	20250314	144200	163287857	5010	5010	5010	5010	0
247	20250314	144100	163287857	5010	5010	5010	5010	0
248	20250314	144000	163287857	5010	5010	5010	5010	0
249	20250314	143900	163287857	5010	5010	5010	5010	0
250	20250314	143800	163287857	5010	5010	5010	5010	0
251	20250314	143700	163287857	5010	5010	5010	5010	0
252	20250314	143600	163287857	5010	5000	5010	5000	2000
253	20250314	143500	153271387	4990	4990	4990	4990	0
254	20250314	143400	153271387	4990	4990	4990	4990	0
255	20250314	143300	153271387	4990	4990	4990	4990	0
256	20250314	143200	153271387	4990	4990	4990	4990	0
257	20250314	143100	153271387	4990	5000	5000	4990	138
258	20250314	143000	152581487	5000	5000	5000	5000	0
259	20250314	142900	152581487	5000	5000	5000	5000	0
260	20250314	142800	152581487	5000	5000	5000	5000	288
261	20250314	142700	151141487	5000	5000	5000	5000	70
262	20250314	142600	150791487	5000	5000	5000	5000	350
263	20250314	142500	149041487	5000	5000	5000	5000	150
264	20250314	142400	148291487	5000	5000	5000	5000	0
265	20250314	142300	148291487	5000	5000	5000	5000	0
266	20250314	142200	148291487	5000	5000	5000	5000	0
267	20250314	142100	148291487	5000	5000	5000	5000	0
268	20250314	142000	148291487	5000	5000	5000	5000	0
269	20250314	141900	148291487	5000	5000	5000	5000	0
270	20250314	141800	148291487	5000	5000	5000	5000	100
271	20250314	141700	147791487	5000	5000	5000	5000	0
272	20250314	141600	147791487	5000	5000	5000	5000	0
273	20250314	141500	147791487	5000	5000	5000	5000	0
274	20250314	141400	147791487	5000	5000	5000	5000	0
275	20250314	141300	147791487	5000	5000	5000	5000	0
276	20250314	141200	147791487	5000	5000	5000	5000	100
277	20250314	141100	147291487	4990	4990	4990	4990	0
278	20250314	141000	147291487	4990	4990	4990	4990	0
279	20250314	140900	147291487	4990	4990	4990	4990	0
280	20250314	140800	147291487	4990	4990	4990	4990	0
281	20250314	140700	147291487	4990	4990	4990	4990	0
282	20250314	140600	147291487	4990	4990	4990	4990	0
283	20250314	140500	147291487	4990	4990	4990	4990	0
284	20250314	140400	147291487	4990	4990	4990	4990	135
285	20250314	140300	146617837	4995	4995	4995	4995	0
286	20250314	140200	146617837	4995	4995	4995	4995	0
287	20250314	140100	146617837	4995	4995	4995	4995	0
288	20250314	140000	146617837	4995	4995	4995	4995	114
289	20250314	135900	146048407	4990	4990	4990	4990	0
290	20250314	135800	146048407	4990	4990	4990	4990	0
291	20250314	135700	146048407	4990	4990	4990	4990	0
292	20250314	135600	146048407	4990	4990	4990	4990	6
293	20250314	135500	146018467	4995	4995	4995	4995	0
294	20250314	135400	146018467	4995	4995	4995	4995	0
295	20250314	135300	146018467	4995	4995	4995	4995	0
296	20250314	135200	146018467	4995	4995	4995	4995	21
297	20250314	135100	145913572	4995	4995	4995	4995	0
298	20250314	135000	145913572	4995	4995	4995	4995	0
299	20250314	134900	145913572	4995	4995	4995	4995	0
300	20250314	134800	145913572	4995	4995	4995	4995	0
301	20250314	134700	145913572	4995	4995	4995	4995	0
302	20250314	134600	145913572	4995	4995	4995	4995	0
303	20250314	134500	145913572	4995	4995	4995	4995	0
304	20250314	134400	145913572	4995	4995	4995	4995	0
305	20250314	134300	145913572	4995	4995	4995	4995	0
306	20250314	134200	145913572	4995	4995	4995	4995	0
307	20250314	134100	145913572	4995	4995	4995	4995	0
308	20250314	134000	145913572	4995	4995	4995	4995	100
309	20250314	133900	145414072	4995	4995	4995	4995	0
310	20250314	133800	145414072	4995	4995	4995	4995	0
311	20250314	133700	145414072	4995	4995	4995	4995	0
312	20250314	133600	145414072	4995	4995	4995	4995	0
313	20250314	133500	145414072	4995	4995	4995	4995	0
314	20250314	133400	145414072	4995	4995	4995	4995	0
315	20250314	133300	145414072	4995	4995	4995	4995	0
316	20250314	133200	145414072	4995	4995	4995	4995	0
317	20250314	133100	145414072	4995	4995	4995	4995	0
318	20250314	133000	145414072	4995	4995	4995	4995	0
319	20250314	132900	145414072	4995	4995	4995	4995	0
320	20250314	132800	145414072	4995	4995	4995	4995	0
321	20250314	132700	145414072	4995	4995	4995	4995	0
322	20250314	132600	145414072	4995	4995	4995	4995	0
323	20250314	132500	145414072	4995	4995	4995	4995	0
324	20250314	132400	145414072	4995	4995	4995	4995	0
325	20250314	132300	145414072	4995	4995	4995	4995	0
326	20250314	132200	145414072	4995	4995	4995	4995	4
327	20250314	132100	145394092	4995	4985	4995	4985	6
328	20250314	132000	145364172	5000	5000	5000	5000	0
329	20250314	131900	145364172	5000	5000	5000	5000	234
330	20250314	131800	144194172	5000	5000	5000	5000	0
331	20250314	131700	144194172	5000	5000	5000	5000	0
332	20250314	131600	144194172	5000	5000	5000	5000	0
333	20250314	131500	144194172	5000	5000	5000	5000	0
334	20250314	131400	144194172	5000	5000	5000	5000	0
335	20250314	131300	144194172	5000	5000	5000	5000	13
336	20250314	131200	144129172	5000	5000	5000	5000	0
337	20250314	131100	144129172	5000	5000	5000	5000	42
338	20250314	131000	143919172	5000	5000	5000	5000	0
339	20250314	130900	143919172	5000	5000	5000	5000	0
340	20250314	130800	143919172	5000	5000	5000	5000	0
341	20250314	130700	143919172	5000	5040	5040	5000	402
342	20250314	130600	141905112	5030	5030	5030	5030	200
343	20250314	130500	140899112	5030	5030	5030	5030	0
344	20250314	130400	140899112	5030	5030	5030	5030	77
345	20250314	130300	140511802	5050	5050	5050	5050	118
346	20250314	130200	139915902	5050	5020	5050	5020	2883
347	20250314	130100	125439382	5010	5010	5010	5010	2277
348	20250314	130000	114031612	5010	4995	5010	4995	3545
349	20250314	125900	96292007	4995	4995	4995	4995	0
350	20250314	125800	96292007	4995	4980	4995	4980	1500
351	20250314	125700	88811437	4980	4980	4980	4980	0
352	20250314	125600	88811437	4980	4980	4980	4980	0
353	20250314	125500	88811437	4980	4980	4980	4980	0
354	20250314	125400	88811437	4980	4980	4980	4980	5
355	20250314	125300	88786537	4980	4980	4980	4980	0
356	20250314	125200	88786537	4980	4980	4980	4980	0
357	20250314	125100	88786537	4980	4980	4980	4980	0
358	20250314	125000	88786537	4980	4980	4980	4980	20
359	20250314	124900	88686937	4965	4965	4965	4965	0
360	20250314	124800	88686937	4965	4965	4965	4965	0
361	20250314	124700	88686937	4965	4965	4965	4965	0
362	20250314	124600	88686937	4965	4965	4965	4965	0
363	20250314	124500	88686937	4965	4965	4965	4965	0
364	20250314	124400	88686937	4965	4965	4965	4965	0
365	20250314	124300	88686937	4965	4965	4965	4965	0
366	20250314	124200	88686937	4965	4965	4965	4965	0
367	20250314	124100	88686937	4965	4965	4965	4965	0
368	20250314	124000	88686937	4965	4965	4965	4965	10
369	20250314	123900	88637287	4965	4965	4965	4965	0
370	20250314	123800	88637287	4965	4965	4965	4965	0
371	20250314	123700	88637287	4965	4975	4975	4965	65
372	20250314	123600	88314242	4975	4975	4975	4975	0
373	20250314	123500	88314242	4975	4980	4980	4975	17
374	20250314	123400	88229602	4980	4985	4985	4980	5
375	20250314	123300	88204692	4985	4985	4985	4985	0
376	20250314	123200	88204692	4985	4985	4985	4985	0
377	20250314	123100	88204692	4985	4985	4985	4985	41
378	20250314	123000	88000307	4985	4985	4985	4985	139
379	20250314	122900	87307392	4985	4985	4985	4985	0
380	20250314	122800	87307392	4985	4985	4985	4985	0
381	20250314	122700	87307392	4985	4985	4985	4985	0
382	20250314	122600	87307392	4985	4985	4985	4985	0
383	20250314	122500	87307392	4985	4985	4985	4985	0
384	20250314	122400	87307392	4985	4985	4985	4985	0
385	20250314	122300	87307392	4985	4985	4985	4985	0
386	20250314	122200	87307392	4985	4985	4985	4985	0
387	20250314	122100	87307392	4985	4985	4985	4985	0
388	20250314	122000	87307392	4985	4985	4985	4985	0
389	20250314	121900	87307392	4985	4985	4985	4985	0
390	20250314	121800	87307392	4985	4985	4985	4985	0
391	20250314	121700	87307392	4985	4985	4985	4985	0
392	20250314	121600	87307392	4985	4985	4985	4985	0
393	20250314	121500	87307392	4985	4985	4985	4985	0
394	20250314	121400	87307392	4985	4985	4985	4985	1
395	20250314	121300	87302407	4985	4985	4985	4985	0
396	20250314	121200	87302407	4985	4985	4985	4985	0
397	20250314	121100	87302407	4985	4985	4985	4985	100
398	20250314	121000	86803907	4990	4990	4990	4990	0
399	20250314	120900	86803907	4990	4990	4990	4990	0
400	20250314	120800	86803907	4990	4990	4990	4990	197
401	20250314	120700	85820877	4990	4990	4990	4990	1
402	20250314	120600	85815887	4990	4990	4990	4990	0
403	20250314	120500	85815887	4990	4990	4990	4990	0
404	20250314	120400	85815887	4990	4990	4990	4990	0
405	20250314	120300	85815887	4990	4990	4990	4990	0
406	20250314	120200	85815887	4990	4990	4990	4990	1
407	20250314	120100	85810897	4990	4990	4990	4990	0
408	20250314	120000	85810897	4990	4990	4990	4990	0
409	20250314	115900	85810897	4990	4990	4990	4990	0
410	20250314	115800	85810897	4990	4990	4990	4990	0
411	20250314	115700	85810897	4990	4990	4990	4990	0
412	20250314	115600	85810897	4990	4985	4990	4985	260
413	20250314	115500	84513912	4985	4985	4985	4985	0
414	20250314	115400	84513912	4985	4985	4985	4985	31
415	20250314	115300	84359377	4985	4985	4985	4985	0
416	20250314	115200	84359377	4985	4985	4985	4985	2
417	20250314	115100	84349407	4985	4985	4985	4985	2
418	20250314	115000	84339437	4982	4982	4982	4982	0
419	20250314	114900	84339437	4982	4982	4982	4982	0
420	20250314	114800	84339437	4982	4982	4982	4982	117
421	20250314	114700	83756543	4982	4982	4982	4982	0
422	20250314	114600	83756543	4982	4982	4982	4982	0
423	20250314	114500	83756543	4982	4982	4982	4982	0
424	20250314	114400	83756543	4982	4982	4982	4982	14
425	20250314	114300	83686795	4980	4980	4980	4980	0
426	20250314	114200	83686795	4980	4980	4980	4980	0
427	20250314	114100	83686795	4980	4980	4980	4980	0
428	20250314	114000	83686795	4980	4980	4980	4980	0
429	20250314	113900	83686795	4980	4980	4980	4980	0
430	20250314	113800	83686795	4980	4980	4980	4980	0
431	20250314	113700	83686795	4980	4980	4980	4980	0
432	20250314	113600	83686795	4980	4980	4980	4980	0
433	20250314	113500	83686795	4980	4980	4980	4980	3
434	20250314	113400	83671855	4980	4980	4980	4980	0
435	20250314	113300	83671855	4980	4980	4980	4980	299
436	20250314	113200	82182835	4980	4980	4980	4980	0
437	20250314	113100	82182835	4980	4980	4980	4980	0
438	20250314	113000	82182835	4980	4980	4980	4980	0
439	20250314	112900	82182835	4980	4980	4980	4980	0
440	20250314	112800	82182835	4980	4980	4980	4980	0
441	20250314	112700	82182835	4980	4980	4980	4980	0
442	20250314	112600	82182835	4980	4980	4980	4980	0
443	20250314	112500	82182835	4980	4980	4980	4980	0
444	20250314	112400	82182835	4980	4980	4980	4980	0
445	20250314	112300	82182835	4980	4980	4980	4980	0
446	20250314	112200	82182835	4980	4980	4980	4980	12
447	20250314	112100	82123075	4975	4975	4975	4975	0
448	20250314	112000	82123075	4975	4975	4975	4975	0
449	20250314	111900	82123075	4975	4975	4975	4975	0
450	20250314	111800	82123075	4975	4975	4975	4975	0
451	20250314	111700	82123075	4975	4975	4975	4975	0
452	20250314	111600	82123075	4975	4975	4975	4975	0
453	20250314	111500	82123075	4975	4975	4975	4975	0
454	20250314	111400	82123075	4975	4975	4975	4975	0
455	20250314	111300	82123075	4975	4975	4975	4975	0
456	20250314	111200	82123075	4975	4975	4975	4975	10
457	20250314	111100	82073325	4972	4972	4972	4972	0
458	20250314	111000	82073325	4972	4972	4972	4972	5
459	20250314	110900	82048465	4980	4980	4980	4980	0
460	20250314	110800	82048465	4980	4980	4980	4980	0
461	20250314	110700	82048465	4980	4980	4980	4980	0
462	20250314	110600	82048465	4980	4980	4980	4980	41
463	20250314	110500	81844285	4980	4980	4980	4980	14
464	20250314	110400	81774565	4980	4980	4980	4980	100
465	20250314	110300	81276565	4970	4970	4970	4970	0
466	20250314	110200	81276565	4970	4970	4970	4970	0
467	20250314	110100	81276565	4970	4970	4970	4970	0
468	20250314	110000	81276565	4970	4970	4970	4970	0
469	20250314	105900	81276565	4970	4970	4970	4970	3
470	20250314	105800	81261655	4970	4970	4970	4970	3
471	20250314	105700	81246745	4970	4970	4970	4970	6
472	20250314	105600	81216925	4970	4970	4970	4970	0
473	20250314	105500	81216925	4970	4970	4970	4970	215
474	20250314	105400	80148375	4970	4970	4970	4970	0
475	20250314	105300	80148375	4970	4970	4970	4970	0
476	20250314	105200	80148375	4970	4970	4970	4970	0
477	20250314	105100	80148375	4970	4970	4970	4970	0
478	20250314	105000	80148375	4970	4970	4970	4970	31
479	20250314	104900	79994305	4960	4960	4960	4960	0
480	20250314	104800	79994305	4960	4960	4960	4960	0
481	20250314	104700	79994305	4960	4960	4960	4960	0
482	20250314	104600	79994305	4960	4960	4960	4960	0
483	20250314	104500	79994305	4960	4960	4960	4960	0
484	20250314	104400	79994305	4960	4960	4960	4960	0
485	20250314	104300	79994305	4960	4960	4960	4960	0
486	20250314	104200	79994305	4960	4960	4960	4960	0
487	20250314	104100	79994305	4960	4960	4960	4960	0
488	20250314	104000	79994305	4960	4960	4960	4960	0
489	20250314	103900	79994305	4960	4960	4960	4960	0
490	20250314	103800	79994305	4960	4960	4960	4960	0
491	20250314	103700	79994305	4960	4970	4970	4960	205
492	20250314	103600	78977470	4970	4970	4970	4970	0
493	20250314	103500	78977470	4970	4970	4970	4970	1
494	20250314	103400	78972500	4975	4975	4975	4975	0
495	20250314	103300	78972500	4975	4975	4975	4975	1
496	20250314	103200	78967525	4975	4975	4975	4975	0
497	20250314	103100	78967525	4975	4975	4975	4975	0
498	20250314	103000	78967525	4975	4975	4975	4975	0
499	20250314	102900	78967525	4975	4975	4975	4975	0
500	20250314	102800	78967525	4975	4975	4975	4975	0
501	20250314	102700	78967525	4975	4975	4975	4975	98
502	20250314	102600	78479975	4975	4975	4975	4975	0
503	20250314	102500	78479975	4975	4975	4975	4975	6
504	20250314	102400	78450125	4980	4980	4980	4980	0
505	20250314	102300	78450125	4980	4980	4980	4980	0
506	20250314	102200	78450125	4980	4980	4980	4980	0
507	20250314	102100	78450125	4980	4980	4980	4980	3
508	20250314	102000	78435185	4980	4965	4980	4965	6
509	20250314	101900	78405335	4965	4955	4965	4955	53
510	20250314	101800	78142710	4955	4955	4955	4955	0
511	20250314	101700	78142710	4955	4955	4955	4955	0
512	20250314	101600	78142710	4955	4955	4955	4955	0
513	20250314	101500	78142710	4955	4955	4955	4955	1
514	20250314	101400	78137755	4955	4955	4980	4955	10
515	20250314	101300	78088130	4945	4945	4945	4945	0
516	20250314	101200	78088130	4945	4945	4945	4945	0
517	20250314	101100	78088130	4945	4945	4945	4945	40
518	20250314	101000	77890330	4945	4950	4950	4945	5
519	20250314	100900	77865600	4945	4945	4945	4945	0
520	20250314	100800	77865600	4945	4945	4945	4945	50
521	20250314	100700	77618350	4945	4945	4945	4945	0
522	20250314	100600	77618350	4945	4945	4945	4945	308
523	20250314	100500	76095290	4945	4945	4945	4945	0
524	20250314	100400	76095290	4945	4955	4955	4945	628
525	20250314	100300	72989010	4955	4960	4960	4955	320
526	20250314	100200	71402165	4970	4970	4970	4970	1
527	20250314	100100	71397195	4960	4960	4960	4960	0
528	20250314	100000	71397195	4960	4960	4960	4960	27
529	20250314	095900	71263275	4960	4960	4960	4960	0
530	20250314	095800	71263275	4960	4960	4960	4960	0
531	20250314	095700	71263275	4960	4960	4960	4960	0
532	20250314	095600	71263275	4960	4960	4960	4960	0
533	20250314	095500	71263275	4960	4960	4960	4960	0
534	20250314	095400	71263275	4960	4965	4965	4960	307
535	20250314	095300	69739025	4980	4980	4980	4980	0
536	20250314	095200	69739025	4980	4980	4980	4980	0
537	20250314	095100	69739025	4980	4980	4980	4980	867
538	20250314	095000	65421365	4980	4980	4980	4980	133
539	20250314	094900	64759025	4980	4980	4980	4980	752
540	20250314	094800	61014065	4980	4975	4980	4975	249
541	20250314	094700	59775285	4975	4975	4975	4975	13
542	20250314	094600	59710610	4970	4970	4970	4970	304
543	20250314	094500	58199730	4960	4960	4960	4960	0
544	20250314	094400	58199730	4960	4960	4960	4960	0
545	20250314	094300	58199730	4960	4965	4965	4960	236
546	20250314	094200	57028990	4960	4960	4960	4960	0
547	20250314	094100	57028990	4960	4960	4960	4960	0
548	20250314	094000	57028990	4960	4960	4960	4960	0
549	20250314	093900	57028990	4960	4960	4960	4960	0
550	20250314	093800	57028990	4960	4960	4960	4960	0
551	20250314	093700	57028990	4960	4960	4960	4960	100
552	20250314	093600	56532990	4960	4960	4960	4960	0
553	20250314	093500	56532990	4960	4960	4960	4960	0
554	20250314	093400	56532990	4960	4960	4960	4960	0
555	20250314	093300	56532990	4960	4960	4960	4960	2
556	20250314	093200	56523070	4950	4950	4950	4950	1410
557	20250314	093100	49543570	4935	4935	4935	4935	0
558	20250314	093000	49543570	4935	4935	4935	4935	0
559	20250314	092900	49543570	4935	4935	4935	4935	0
560	20250314	092800	49543570	4935	4935	4935	4935	0
561	20250314	092700	49543570	4935	4955	4955	4935	3597
562	20250314	092600	31789950	4955	4955	4955	4955	10
563	20250314	092500	31740400	4950	4950	4950	4950	0
564	20250314	092400	31740400	4950	4945	4950	4945	139
565	20250314	092300	31052855	4935	4940	4940	4935	82
566	20250314	092200	30648180	4935	4935	4935	4935	0
567	20250314	092100	30648180	4935	4935	4935	4935	0
568	20250314	092000	30648180	4935	4935	4935	4935	0
569	20250314	091900	30648180	4935	4935	4935	4935	0
570	20250314	091800	30648180	4935	4935	4935	4935	0
571	20250314	091700	30648180	4935	4935	4935	4935	0
572	20250314	091600	30648180	4935	4935	4935	4935	0
573	20250314	091500	30648180	4935	4935	4935	4935	0
574	20250314	091400	30648180	4935	4935	4935	4935	0
575	20250314	091300	30648180	4935	4935	4935	4935	58
576	20250314	091200	30361950	4970	4970	4970	4970	1
577	20250314	091100	30356980	4970	4970	4970	4970	0
578	20250314	091000	30356980	4970	4970	4970	4970	1
579	20250314	090900	30352010	4915	4950	4955	4915	4958
580	20250314	090800	5915055	4945	4945	4945	4945	0
581	20250314	090700	5915055	4945	4945	4945	4945	0
582	20250314	090600	5915055	4945	4945	4945	4945	0
583	20250314	090500	5915055	4945	4935	4945	4935	1023
584	20250314	090400	866480	4935	4935	4935	4935	15
585	20250314	090300	792455	4935	4945	4945	4935	3
586	20250314	090200	777635	4950	4950	4950	4950	49
587	20250314	090100	535085	4950	4950	4950	4950	11
588	20250314	090000	480635	4955	4955	4955	4955	97