KissMeData/067990/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	195000	79281960	4375	4375	4375	4375	400
3	20250314	194900	79281960	4375	4375	4375	4375	0
4	20250314	194800	79281960	4375	4375	4375	4375	0
5	20250314	194700	79281960	4375	4375	4375	4375	0
6	20250314	194600	79281960	4375	4375	4375	4375	0
7	20250314	194500	79281960	4375	4375	4375	4375	0
8	20250314	194400	79281960	4375	4375	4375	4375	0
9	20250314	194300	79281960	4375	4375	4375	4375	0
10	20250314	194200	79281960	4375	4375	4375	4375	0
11	20250314	194100	79281960	4375	4375	4375	4375	0
12	20250314	194000	79281960	4375	4375	4375	4375	0
13	20250314	193900	79281960	4375	4375	4375	4375	0
14	20250314	193800	79281960	4375	4375	4375	4375	0
15	20250314	193700	79281960	4375	4375	4375	4375	0
16	20250314	193600	79281960	4375	4375	4375	4375	0
17	20250314	193500	79281960	4375	4375	4375	4375	0
18	20250314	193400	79281960	4375	4375	4375	4375	0
19	20250314	193300	79281960	4375	4375	4375	4375	0
20	20250314	193200	79281960	4375	4375	4375	4375	0
21	20250314	193100	79281960	4375	4375	4375	4375	0
22	20250314	193000	79281960	4375	4375	4375	4375	0
23	20250314	192900	79281960	4375	4375	4375	4375	0
24	20250314	192800	79281960	4375	4375	4375	4375	0
25	20250314	192700	79281960	4375	4375	4375	4375	0
26	20250314	192600	79281960	4375	4375	4375	4375	0
27	20250314	192500	79281960	4375	4375	4375	4375	0
28	20250314	192400	79281960	4375	4375	4375	4375	0
29	20250314	192300	79281960	4375	4375	4375	4375	0
30	20250314	192200	79281960	4375	4375	4375	4375	0
31	20250314	192100	79281960	4375	4375	4375	4375	0
32	20250314	192000	79281960	4375	4375	4375	4375	400
33	20250314	191900	79281960	4375	4375	4375	4375	0
34	20250314	191800	79281960	4375	4375	4375	4375	0
35	20250314	191700	79281960	4375	4375	4375	4375	0
36	20250314	191600	79281960	4375	4375	4375	4375	0
37	20250314	191500	79281960	4375	4375	4375	4375	0
38	20250314	191400	79281960	4375	4375	4375	4375	0
39	20250314	191300	79281960	4375	4375	4375	4375	0
40	20250314	191200	79281960	4375	4375	4375	4375	0
41	20250314	191100	79281960	4375	4375	4375	4375	0
42	20250314	191000	79281960	4375	4375	4375	4375	0
43	20250314	190900	79281960	4375	4375	4375	4375	0
44	20250314	190800	79281960	4375	4375	4375	4375	0
45	20250314	190700	79281960	4375	4375	4375	4375	0
46	20250314	190600	79281960	4375	4375	4375	4375	0
47	20250314	190500	79281960	4375	4375	4375	4375	0
48	20250314	190400	79281960	4375	4375	4375	4375	0
49	20250314	190300	79281960	4375	4375	4375	4375	0
50	20250314	190200	79281960	4375	4375	4375	4375	0
51	20250314	190100	79281960	4375	4375	4375	4375	0
52	20250314	190000	79281960	4375	4375	4375	4375	0
53	20250314	185900	79281960	4375	4375	4375	4375	0
54	20250314	185800	79281960	4375	4375	4375	4375	0
55	20250314	185700	79281960	4375	4375	4375	4375	0
56	20250314	185600	79281960	4375	4375	4375	4375	0
57	20250314	185500	79281960	4375	4375	4375	4375	0
58	20250314	185400	79281960	4375	4375	4375	4375	0
59	20250314	185300	79281960	4375	4375	4375	4375	0
60	20250314	185200	79281960	4375	4375	4375	4375	0
61	20250314	185100	79281960	4375	4375	4375	4375	0
62	20250314	185000	79281960	4375	4375	4375	4375	400
63	20250314	184900	79281960	4375	4375	4375	4375	0
64	20250314	184800	79281960	4375	4375	4375	4375	0
65	20250314	184700	79281960	4375	4375	4375	4375	0
66	20250314	184600	79281960	4375	4375	4375	4375	0
67	20250314	184500	79281960	4375	4375	4375	4375	0
68	20250314	184400	79281960	4375	4375	4375	4375	0
69	20250314	184300	79281960	4375	4375	4375	4375	0
70	20250314	184200	79281960	4375	4375	4375	4375	0
71	20250314	184100	79281960	4375	4375	4375	4375	0
72	20250314	184000	79281960	4375	4375	4375	4375	0
73	20250314	183900	79281960	4375	4375	4375	4375	0
74	20250314	183800	79281960	4375	4375	4375	4375	0
75	20250314	183700	79281960	4375	4375	4375	4375	0
76	20250314	183600	79281960	4375	4375	4375	4375	0
77	20250314	183500	79281960	4375	4375	4375	4375	0
78	20250314	183400	79281960	4375	4375	4375	4375	0
79	20250314	183300	79281960	4375	4375	4375	4375	0
80	20250314	183200	79281960	4375	4375	4375	4375	0
81	20250314	183100	79281960	4375	4375	4375	4375	0
82	20250314	183000	79281960	4375	4375	4375	4375	0
83	20250314	182900	79281960	4375	4375	4375	4375	0
84	20250314	182800	79281960	4375	4375	4375	4375	0
85	20250314	182700	79281960	4375	4375	4375	4375	0
86	20250314	182600	79281960	4375	4375	4375	4375	0
87	20250314	182500	79281960	4375	4375	4375	4375	0
88	20250314	182400	79281960	4375	4375	4375	4375	0
89	20250314	182300	79281960	4375	4375	4375	4375	0
90	20250314	182200	79281960	4375	4375	4375	4375	0
91	20250314	182100	79281960	4375	4375	4375	4375	0
92	20250314	182000	79281960	4375	4375	4375	4375	400
93	20250314	181900	79281960	4375	4375	4375	4375	0
94	20250314	181800	79281960	4375	4375	4375	4375	0
95	20250314	181700	79281960	4375	4375	4375	4375	0
96	20250314	181600	79281960	4375	4375	4375	4375	0
97	20250314	181500	79281960	4375	4375	4375	4375	0
98	20250314	181400	79281960	4375	4375	4375	4375	0
99	20250314	181300	79281960	4375	4375	4375	4375	0
100	20250314	181200	79281960	4375	4375	4375	4375	0
101	20250314	181100	79281960	4375	4375	4375	4375	0
102	20250314	181000	79281960	4375	4375	4375	4375	0
103	20250314	180900	79281960	4375	4375	4375	4375	0
104	20250314	180800	79281960	4375	4375	4375	4375	0
105	20250314	180700	79281960	4375	4375	4375	4375	0
106	20250314	180600	79281960	4375	4375	4375	4375	0
107	20250314	180500	79281960	4375	4375	4375	4375	0
108	20250314	180400	79281960	4375	4375	4375	4375	0
109	20250314	180300	79281960	4375	4375	4375	4375	0
110	20250314	180200	79281960	4375	4375	4375	4375	0
111	20250314	180100	79281960	4375	4375	4375	4375	0
112	20250314	180000	79281960	4375	4375	4375	4375	0
113	20250314	175900	79281960	4375	4375	4375	4375	0
114	20250314	175800	79281960	4375	4375	4375	4375	0
115	20250314	175700	79281960	4375	4375	4375	4375	0
116	20250314	175600	79281960	4375	4375	4375	4375	0
117	20250314	175500	79281960	4375	4375	4375	4375	0
118	20250314	175400	79281960	4375	4375	4375	4375	0
119	20250314	175300	79281960	4375	4375	4375	4375	0
120	20250314	175200	79281960	4375	4375	4375	4375	0
121	20250314	175100	79281960	4375	4375	4375	4375	0
122	20250314	175000	79281960	4375	4375	4375	4375	400
123	20250314	174900	79281960	4375	4375	4375	4375	0
124	20250314	174800	79281960	4375	4375	4375	4375	0
125	20250314	174700	79281960	4375	4375	4375	4375	0
126	20250314	174600	79281960	4375	4375	4375	4375	0
127	20250314	174500	79281960	4375	4375	4375	4375	0
128	20250314	174400	79281960	4375	4375	4375	4375	0
129	20250314	174300	79281960	4375	4375	4375	4375	0
130	20250314	174200	79281960	4375	4375	4375	4375	0
131	20250314	174100	79281960	4375	4375	4375	4375	0
132	20250314	174000	79281960	4375	4375	4375	4375	0
133	20250314	173900	79281960	4375	4375	4375	4375	0
134	20250314	173800	79281960	4375	4375	4375	4375	0
135	20250314	173700	79281960	4375	4375	4375	4375	0
136	20250314	173600	79281960	4375	4375	4375	4375	0
137	20250314	173500	79281960	4375	4375	4375	4375	0
138	20250314	173400	79281960	4375	4375	4375	4375	0
139	20250314	173300	79281960	4375	4375	4375	4375	0
140	20250314	173200	79281960	4375	4375	4375	4375	0
141	20250314	173100	79281960	4375	4375	4375	4375	0
142	20250314	173000	79281960	4375	4375	4375	4375	0
143	20250314	172900	79281960	4375	4375	4375	4375	0
144	20250314	172800	79281960	4375	4375	4375	4375	0
145	20250314	172700	79281960	4375	4375	4375	4375	0
146	20250314	172600	79281960	4375	4375	4375	4375	0
147	20250314	172500	79281960	4375	4375	4375	4375	0
148	20250314	172400	79281960	4375	4375	4375	4375	0
149	20250314	172300	79281960	4375	4375	4375	4375	0
150	20250314	172200	79281960	4375	4375	4375	4375	0
151	20250314	172100	79281960	4375	4375	4375	4375	0
152	20250314	172000	79281960	4375	4375	4375	4375	400
153	20250314	171900	79281960	4375	4375	4375	4375	0
154	20250314	171800	79281960	4375	4375	4375	4375	0
155	20250314	171700	79281960	4375	4375	4375	4375	0
156	20250314	171600	79281960	4375	4375	4375	4375	0
157	20250314	171500	79281960	4375	4375	4375	4375	0
158	20250314	171400	79281960	4375	4375	4375	4375	0
159	20250314	171300	79281960	4375	4375	4375	4375	0
160	20250314	171200	79281960	4375	4375	4375	4375	0
161	20250314	171100	79281960	4375	4375	4375	4375	0
162	20250314	171000	79281960	4375	4375	4375	4375	0
163	20250314	170900	79281960	4375	4375	4375	4375	0
164	20250314	170800	79281960	4375	4375	4375	4375	0
165	20250314	170700	79281960	4375	4375	4375	4375	0
166	20250314	170600	79281960	4375	4375	4375	4375	0
167	20250314	170500	79281960	4375	4375	4375	4375	0
168	20250314	170400	79281960	4375	4375	4375	4375	0
169	20250314	170300	79281960	4375	4375	4375	4375	0
170	20250314	170200	79281960	4375	4375	4375	4375	0
171	20250314	170100	79281960	4375	4375	4375	4375	0
172	20250314	170000	79281960	4375	4375	4375	4375	0
173	20250314	165900	79281960	4375	4375	4375	4375	0
174	20250314	165800	79281960	4375	4375	4375	4375	0
175	20250314	165700	79281960	4375	4375	4375	4375	0
176	20250314	165600	79281960	4375	4375	4375	4375	0
177	20250314	165500	79281960	4375	4375	4375	4375	0
178	20250314	165400	79281960	4375	4375	4375	4375	0
179	20250314	165300	79281960	4375	4375	4375	4375	0
180	20250314	165200	79281960	4375	4375	4375	4375	0
181	20250314	165100	79281960	4375	4375	4375	4375	0
182	20250314	165000	79281960	4375	4375	4375	4375	400
183	20250314	164900	79281960	4375	4375	4375	4375	0
184	20250314	164800	79281960	4375	4375	4375	4375	0
185	20250314	164700	79281960	4375	4375	4375	4375	0
186	20250314	164600	79281960	4375	4375	4375	4375	0
187	20250314	164500	79281960	4375	4375	4375	4375	0
188	20250314	164400	79281960	4375	4375	4375	4375	0
189	20250314	164300	79281960	4375	4375	4375	4375	0
190	20250314	164200	79281960	4375	4375	4375	4375	0
191	20250314	164100	79281960	4375	4375	4375	4375	0
192	20250314	164000	79281960	4375	4375	4375	4375	0
193	20250314	163900	79281960	4375	4375	4375	4375	0
194	20250314	163800	79281960	4375	4375	4375	4375	0
195	20250314	163700	79281960	4375	4375	4375	4375	0
196	20250314	163600	79281960	4375	4375	4375	4375	0
197	20250314	163500	79281960	4375	4375	4375	4375	0
198	20250314	163400	79281960	4375	4375	4375	4375	0
199	20250314	163300	79281960	4375	4375	4375	4375	0
200	20250314	163200	79281960	4375	4375	4375	4375	0
201	20250314	163100	79281960	4375	4375	4375	4375	0
202	20250314	163000	79281960	4375	4375	4375	4375	0
203	20250314	162900	79281960	4375	4375	4375	4375	0
204	20250314	162800	79281960	4375	4375	4375	4375	0
205	20250314	162700	79281960	4375	4375	4375	4375	0
206	20250314	162600	79281960	4375	4375	4375	4375	0
207	20250314	162500	79281960	4375	4375	4375	4375	0
208	20250314	162400	79281960	4375	4375	4375	4375	0
209	20250314	162300	79281960	4375	4375	4375	4375	0
210	20250314	162200	79281960	4375	4375	4375	4375	0
211	20250314	162100	79281960	4375	4375	4375	4375	0
212	20250314	162000	79281960	4375	4375	4375	4375	400
213	20250314	161900	79281960	4375	4375	4375	4375	0
214	20250314	161800	79281960	4375	4375	4375	4375	0
215	20250314	161700	79281960	4375	4375	4375	4375	0
216	20250314	161600	79281960	4375	4375	4375	4375	0
217	20250314	161500	79281960	4375	4375	4375	4375	0
218	20250314	161400	79281960	4375	4375	4375	4375	0
219	20250314	161300	79281960	4375	4375	4375	4375	0
220	20250314	161200	79281960	4375	4375	4375	4375	0
221	20250314	161100	79281960	4375	4375	4375	4375	0
222	20250314	161000	79281960	4375	4375	4375	4375	0
223	20250314	160900	79281960	4375	4375	4375	4375	0
224	20250314	160800	79281960	4375	4375	4375	4375	0
225	20250314	160700	79281960	4375	4375	4375	4375	0
226	20250314	160600	79281960	4375	4375	4375	4375	0
227	20250314	160500	79281960	4375	4375	4375	4375	0
228	20250314	160400	79281960	4375	4375	4375	4375	0
229	20250314	160300	79281960	4375	4375	4375	4375	0
230	20250314	160200	79281960	4375	4375	4375	4375	0
231	20250314	160100	79281960	4375	4375	4375	4375	0
232	20250314	160000	79281960	4375	4375	4375	4375	0
233	20250314	155900	79281960	4375	4375	4375	4375	0
234	20250314	155800	79281960	4375	4375	4375	4375	0
235	20250314	155700	79281960	4375	4375	4375	4375	0
236	20250314	155600	79281960	4375	4375	4375	4375	0
237	20250314	155500	79281960	4375	4375	4375	4375	0
238	20250314	155400	79281960	4375	4375	4375	4375	0
239	20250314	155300	79281960	4375	4375	4375	4375	0
240	20250314	155200	79281960	4375	4375	4375	4375	0
241	20250314	155100	79281960	4375	4375	4375	4375	0
242	20250314	155000	79281960	4375	4375	4375	4375	400
243	20250314	154900	79281960	4375	4375	4375	4375	0
244	20250314	154800	79281960	4375	4375	4375	4375	0
245	20250314	154700	79281960	4375	4375	4375	4375	0
246	20250314	154600	79281960	4375	4375	4375	4375	0
247	20250314	154500	79281960	4375	4375	4375	4375	0
248	20250314	154400	79281960	4375	4375	4375	4375	0
249	20250314	154300	79281960	4375	4375	4375	4375	0
250	20250314	154200	79281960	4375	4375	4375	4375	0
251	20250314	154100	79281960	4375	4375	4375	4375	0
252	20250314	154000	79281960	4375	4375	4375	4375	0
253	20250314	153900	79281960	4375	4375	4375	4375	0
254	20250314	153800	79281960	4375	4375	4375	4375	0
255	20250314	153700	79281960	4375	4375	4375	4375	0
256	20250314	153600	79281960	4375	4375	4375	4375	0
257	20250314	153500	79281960	4375	4375	4375	4375	0
258	20250314	153400	79281960	4375	4375	4375	4375	0
259	20250314	153300	79281960	4375	4375	4375	4375	0
260	20250314	153200	79281960	4375	4375	4375	4375	0
261	20250314	153100	79281960	4375	4375	4375	4375	0
262	20250314	153000	79281960	4375	4375	4375	4375	400
263	20250314	152900	77531960	4375	4375	4375	4375	0
264	20250314	152800	77531960	4375	4375	4375	4375	0
265	20250314	152700	77531960	4375	4375	4375	4375	0
266	20250314	152600	77531960	4375	4375	4375	4375	0
267	20250314	152500	77531960	4375	4375	4375	4375	0
268	20250314	152400	77531960	4375	4375	4375	4375	0
269	20250314	152300	77531960	4375	4375	4375	4375	0
270	20250314	152200	77531960	4375	4375	4375	4375	0
271	20250314	152100	77531960	4375	4375	4375	4375	0
272	20250314	152000	77531960	4375	4375	4375	4375	0
273	20250314	151900	77531960	4375	4375	4375	4375	112
274	20250314	151800	77041960	4380	4380	4380	4380	0
275	20250314	151700	77041960	4380	4380	4380	4380	69
276	20250314	151600	76739740	4380	4380	4380	4380	7
277	20250314	151500	76709080	4375	4375	4375	4375	0
278	20250314	151400	76709080	4375	4375	4375	4375	20
279	20250314	151300	76621580	4380	4380	4380	4380	1
280	20250314	151200	76617200	4380	4380	4380	4380	0
281	20250314	151100	76617200	4380	4380	4380	4380	0
282	20250314	151000	76617200	4380	4380	4380	4380	0
283	20250314	150900	76617200	4380	4380	4380	4380	0
284	20250314	150800	76617200	4380	4380	4380	4380	0
285	20250314	150700	76617200	4380	4380	4380	4380	0
286	20250314	150600	76617200	4380	4380	4380	4380	0
287	20250314	150500	76617200	4380	4380	4380	4380	0
288	20250314	150400	76617200	4380	4380	4380	4380	0
289	20250314	150300	76617200	4380	4380	4380	4380	100
290	20250314	150200	76179200	4380	4380	4380	4380	0
291	20250314	150100	76179200	4380	4380	4380	4380	0
292	20250314	150000	76179200	4380	4380	4380	4380	0
293	20250314	145900	76179200	4380	4380	4380	4380	0
294	20250314	145800	76179200	4380	4380	4380	4380	0
295	20250314	145700	76179200	4380	4380	4380	4380	0
296	20250314	145600	76179200	4380	4380	4380	4380	1
297	20250314	145500	76174820	4380	4380	4380	4380	0
298	20250314	145400	76174820	4380	4380	4380	4380	0
299	20250314	145300	76174820	4380	4380	4380	4380	0
300	20250314	145200	76174820	4380	4380	4380	4380	0
301	20250314	145100	76174820	4380	4380	4380	4380	0
302	20250314	145000	76174820	4380	4380	4380	4380	0
303	20250314	144900	76174820	4380	4380	4380	4380	0
304	20250314	144800	76174820	4380	4380	4380	4380	0
305	20250314	144700	76174820	4380	4380	4380	4380	0
306	20250314	144600	76174820	4380	4380	4380	4380	0
307	20250314	144500	76174820	4380	4380	4380	4380	0
308	20250314	144400	76174820	4380	4380	4380	4380	0
309	20250314	144300	76174820	4380	4380	4380	4380	0
310	20250314	144200	76174820	4380	4380	4380	4380	0
311	20250314	144100	76174820	4380	4380	4380	4380	0
312	20250314	144000	76174820	4380	4380	4380	4380	0
313	20250314	143900	76174820	4380	4380	4380	4380	0
314	20250314	143800	76174820	4380	4380	4380	4380	0
315	20250314	143700	76174820	4380	4380	4380	4380	1
316	20250314	143600	76170440	4370	4370	4370	4370	0
317	20250314	143500	76170440	4370	4370	4370	4370	0
318	20250314	143400	76170440	4370	4370	4370	4370	0
319	20250314	143300	76170440	4370	4370	4370	4370	0
320	20250314	143200	76170440	4370	4370	4370	4370	0
321	20250314	143100	76170440	4370	4370	4370	4370	0
322	20250314	143000	76170440	4370	4370	4370	4370	0
323	20250314	142900	76170440	4370	4370	4370	4370	0
324	20250314	142800	76170440	4370	4370	4370	4370	0
325	20250314	142700	76170440	4370	4375	4375	4370	500
326	20250314	142600	73983935	4380	4380	4380	4380	0
327	20250314	142500	73983935	4380	4380	4380	4380	0
328	20250314	142400	73983935	4380	4380	4380	4380	0
329	20250314	142300	73983935	4380	4380	4380	4380	42
330	20250314	142200	73799975	4380	4380	4380	4380	0
331	20250314	142100	73799975	4380	4385	4385	4380	1000
332	20250314	142000	69419925	4390	4390	4390	4390	1
333	20250314	141900	69415535	4380	4380	4380	4380	4
334	20250314	141800	69398015	4395	4395	4395	4395	0
335	20250314	141700	69398015	4395	4395	4395	4395	0
336	20250314	141600	69398015	4395	4395	4395	4395	0
337	20250314	141500	69398015	4395	4395	4395	4395	0
338	20250314	141400	69398015	4395	4395	4395	4395	200
339	20250314	141300	68519015	4395	4395	4395	4395	0
340	20250314	141200	68519015	4395	4395	4395	4395	2
341	20250314	141100	68510225	4395	4395	4395	4395	0
342	20250314	141000	68510225	4395	4395	4395	4395	0
343	20250314	140900	68510225	4395	4395	4395	4395	0
344	20250314	140800	68510225	4395	4395	4395	4395	0
345	20250314	140700	68510225	4395	4390	4395	4390	101
346	20250314	140600	68066815	4390	4390	4390	4390	0
347	20250314	140500	68066815	4390	4390	4390	4390	0
348	20250314	140400	68066815	4390	4390	4390	4390	0
349	20250314	140300	68066815	4390	4390	4390	4390	0
350	20250314	140200	68066815	4390	4390	4390	4390	0
351	20250314	140100	68066815	4390	4390	4390	4390	0
352	20250314	140000	68066815	4390	4390	4390	4390	0
353	20250314	135900	68066815	4390	4390	4390	4390	0
354	20250314	135800	68066815	4390	4390	4390	4390	0
355	20250314	135700	68066815	4390	4390	4390	4390	250
356	20250314	135600	66969315	4400	4400	4400	4400	0
357	20250314	135500	66969315	4400	4390	4400	4390	2
358	20250314	135400	66960525	4390	4390	4390	4390	0
359	20250314	135300	66960525	4390	4390	4390	4390	0
360	20250314	135200	66960525	4390	4390	4390	4390	0
361	20250314	135100	66960525	4390	4390	4390	4390	0
362	20250314	135000	66960525	4390	4390	4390	4390	0
363	20250314	134900	66960525	4390	4390	4390	4390	0
364	20250314	134800	66960525	4390	4390	4390	4390	0
365	20250314	134700	66960525	4390	4390	4420	4390	333
366	20250314	134600	65498625	4390	4390	4390	4390	0
367	20250314	134500	65498625	4390	4390	4390	4390	0
368	20250314	134400	65498625	4390	4390	4390	4390	0
369	20250314	134300	65498625	4390	4390	4390	4390	6
370	20250314	134200	65472285	4420	4420	4420	4420	0
371	20250314	134100	65472285	4420	4420	4420	4420	0
372	20250314	134000	65472285	4420	4420	4420	4420	0
373	20250314	133900	65472285	4420	4420	4420	4420	0
374	20250314	133800	65472285	4420	4420	4420	4420	0
375	20250314	133700	65472285	4420	4420	4420	4420	0
376	20250314	133600	65472285	4420	4420	4420	4420	0
377	20250314	133500	65472285	4420	4420	4420	4420	0
378	20250314	133400	65472285	4420	4420	4420	4420	0
379	20250314	133300	65472285	4420	4420	4420	4420	0
380	20250314	133200	65472285	4420	4395	4420	4395	8
381	20250314	133100	65437025	4420	4420	4420	4420	0
382	20250314	133000	65437025	4420	4420	4420	4420	0
383	20250314	132900	65437025	4420	4420	4420	4420	0
384	20250314	132800	65437025	4420	4420	4420	4420	0
385	20250314	132700	65437025	4420	4420	4420	4420	0
386	20250314	132600	65437025	4420	4385	4420	4385	2
387	20250314	132500	65428220	4420	4385	4420	4375	3259
388	20250314	132400	51143680	4400	4395	4400	4395	1463
389	20250314	132300	44708920	4395	4395	4395	4395	0
390	20250314	132200	44708920	4395	4395	4395	4395	0
391	20250314	132100	44708920	4395	4395	4395	4395	5
392	20250314	132000	44686945	4395	4395	4395	4395	0
393	20250314	131900	44686945	4395	4395	4395	4395	0
394	20250314	131800	44686945	4395	4395	4395	4395	1
395	20250314	131700	44682550	4395	4395	4395	4395	0
396	20250314	131600	44682550	4395	4395	4395	4395	0
397	20250314	131500	44682550	4395	4395	4395	4395	0
398	20250314	131400	44682550	4395	4395	4395	4395	0
399	20250314	131300	44682550	4395	4395	4395	4395	25
400	20250314	131200	44572675	4395	4395	4395	4395	0
401	20250314	131100	44572675	4395	4395	4395	4395	0
402	20250314	131000	44572675	4395	4395	4395	4395	0
403	20250314	130900	44572675	4395	4395	4395	4395	0
404	20250314	130800	44572675	4395	4385	4395	4385	326
405	20250314	130700	43143155	4395	4395	4395	4395	0
406	20250314	130600	43143155	4395	4395	4395	4395	0
407	20250314	130500	43143155	4395	4395	4395	4395	5
408	20250314	130400	43121180	4385	4385	4385	4385	0
409	20250314	130300	43121180	4385	4385	4385	4385	0
410	20250314	130200	43121180	4385	4385	4385	4385	0
411	20250314	130100	43121180	4385	4385	4385	4385	0
412	20250314	130000	43121180	4385	4385	4385	4385	0
413	20250314	125900	43121180	4385	4385	4385	4385	0
414	20250314	125800	43121180	4385	4385	4385	4385	0
415	20250314	125700	43121180	4385	4385	4385	4385	0
416	20250314	125600	43121180	4385	4385	4385	4385	0
417	20250314	125500	43121180	4385	4385	4385	4385	0
418	20250314	125400	43121180	4385	4385	4385	4385	0
419	20250314	125300	43121180	4385	4385	4385	4385	0
420	20250314	125200	43121180	4385	4385	4385	4385	0
421	20250314	125100	43121180	4385	4385	4385	4385	0
422	20250314	125000	43121180	4385	4385	4385	4385	0
423	20250314	124900	43121180	4385	4385	4385	4385	0
424	20250314	124800	43121180	4385	4385	4385	4385	362
425	20250314	124700	41533810	4385	4385	4385	4385	0
426	20250314	124600	41533810	4385	4385	4385	4385	0
427	20250314	124500	41533810	4385	4385	4385	4385	1
428	20250314	124400	41529425	4385	4385	4385	4385	0
429	20250314	124300	41529425	4385	4385	4385	4385	0
430	20250314	124200	41529425	4385	4385	4385	4385	0
431	20250314	124100	41529425	4385	4385	4385	4385	0
432	20250314	124000	41529425	4385	4385	4385	4385	0
433	20250314	123900	41529425	4385	4385	4385	4385	0
434	20250314	123800	41529425	4385	4385	4385	4385	0
435	20250314	123700	41529425	4385	4385	4385	4385	0
436	20250314	123600	41529425	4385	4385	4385	4385	0
437	20250314	123500	41529425	4385	4385	4385	4385	0
438	20250314	123400	41529425	4385	4385	4385	4385	0
439	20250314	123300	41529425	4385	4385	4385	4385	0
440	20250314	123200	41529425	4385	4385	4385	4385	1
441	20250314	123100	41525040	4395	4395	4395	4395	0
442	20250314	123000	41525040	4395	4395	4395	4395	0
443	20250314	122900	41525040	4395	4395	4395	4395	0
444	20250314	122800	41525040	4395	4395	4395	4395	0
445	20250314	122700	41525040	4395	4395	4395	4395	0
446	20250314	122600	41525040	4395	4395	4395	4395	0
447	20250314	122500	41525040	4395	4395	4395	4395	0
448	20250314	122400	41525040	4395	4395	4395	4395	0
449	20250314	122300	41525040	4395	4395	4395	4395	0
450	20250314	122200	41525040	4395	4395	4395	4395	0
451	20250314	122100	41525040	4395	4370	4395	4370	386
452	20250314	122000	39838195	4370	4370	4370	4370	0
453	20250314	121900	39838195	4370	4370	4370	4370	402
454	20250314	121800	38081455	4365	4365	4365	4365	200
455	20250314	121700	37208455	4365	4360	4365	4360	1000
456	20250314	121600	32845445	4360	4360	4360	4360	0
457	20250314	121500	32845445	4360	4360	4360	4360	102
458	20250314	121400	32400725	4365	4365	4365	4365	0
459	20250314	121300	32400725	4365	4365	4365	4365	0
460	20250314	121200	32400725	4365	4365	4365	4365	0
461	20250314	121100	32400725	4365	4370	4370	4365	1500
462	20250314	121000	25852485	4375	4375	4375	4375	0
463	20250314	120900	25852485	4375	4375	4375	4375	0
464	20250314	120800	25852485	4375	4385	4385	4375	40
465	20250314	120700	25677405	4395	4395	4395	4395	0
466	20250314	120600	25677405	4395	4395	4395	4395	0
467	20250314	120500	25677405	4395	4395	4395	4395	0
468	20250314	120400	25677405	4395	4395	4395	4395	1
469	20250314	120300	25673010	4380	4380	4380	4380	0
470	20250314	120200	25673010	4380	4380	4380	4380	0
471	20250314	120100	25673010	4380	4380	4380	4380	0
472	20250314	120000	25673010	4380	4380	4380	4380	0
473	20250314	115900	25673010	4380	4380	4380	4380	0
474	20250314	115800	25673010	4380	4380	4380	4380	0
475	20250314	115700	25673010	4380	4380	4380	4380	0
476	20250314	115600	25673010	4380	4380	4380	4380	0
477	20250314	115500	25673010	4380	4380	4380	4380	1
478	20250314	115400	25668630	4390	4390	4390	4390	0
479	20250314	115300	25668630	4390	4390	4390	4390	0
480	20250314	115200	25668630	4390	4390	4390	4390	0
481	20250314	115100	25668630	4390	4390	4390	4390	0
482	20250314	115000	25668630	4390	4390	4390	4390	0
483	20250314	114900	25668630	4390	4390	4390	4390	0
484	20250314	114800	25668630	4390	4390	4390	4390	0
485	20250314	114700	25668630	4390	4390	4390	4390	0
486	20250314	114600	25668630	4390	4390	4390	4390	137
487	20250314	114500	25067200	4395	4395	4395	4395	0
488	20250314	114400	25067200	4395	4395	4395	4395	0
489	20250314	114300	25067200	4395	4385	4395	4385	1515
490	20250314	114200	18419155	4380	4380	4380	4380	0
491	20250314	114100	18419155	4380	4385	4385	4380	975
492	20250314	114000	14148595	4400	4400	4400	4400	0
493	20250314	113900	14148595	4400	4400	4400	4400	0
494	20250314	113800	14148595	4400	4400	4400	4400	0
495	20250314	113700	14148595	4400	4400	4400	4400	0
496	20250314	113600	14148595	4400	4400	4400	4400	0
497	20250314	113500	14148595	4400	4400	4400	4400	0
498	20250314	113400	14148595	4400	4400	4400	4400	0
499	20250314	113300	14148595	4400	4400	4400	4400	0
500	20250314	113200	14148595	4400	4400	4400	4400	1
501	20250314	113100	14144195	4395	4395	4395	4395	0
502	20250314	113000	14144195	4395	4395	4395	4395	0
503	20250314	112900	14144195	4395	4395	4395	4395	0
504	20250314	112800	14144195	4395	4395	4395	4395	300
505	20250314	112700	12825695	4380	4380	4380	4380	0
506	20250314	112600	12825695	4380	4380	4380	4380	164
507	20250314	112500	12107375	4380	4380	4380	4380	0
508	20250314	112400	12107375	4380	4380	4380	4380	200
509	20250314	112300	11231375	4380	4380	4380	4380	0
510	20250314	112200	11231375	4380	4380	4380	4380	0
511	20250314	112100	11231375	4380	4380	4380	4380	0
512	20250314	112000	11231375	4380	4380	4380	4380	1
513	20250314	111900	11226995	4375	4375	4375	4375	2
514	20250314	111800	11218245	4380	4380	4380	4380	0
515	20250314	111700	11218245	4380	4380	4380	4380	0
516	20250314	111600	11218245	4380	4380	4380	4380	1
517	20250314	111500	11213865	4380	4380	4380	4380	0
518	20250314	111400	11213865	4380	4380	4380	4380	0
519	20250314	111300	11213865	4380	4380	4380	4380	0
520	20250314	111200	11213865	4380	4380	4380	4380	0
521	20250314	111100	11213865	4380	4380	4380	4380	0
522	20250314	111000	11213865	4380	4380	4380	4380	0
523	20250314	110900	11213865	4380	4380	4380	4380	0
524	20250314	110800	11213865	4380	4380	4380	4380	23
525	20250314	110700	11113125	4380	4380	4380	4380	0
526	20250314	110600	11113125	4380	4380	4380	4380	0
527	20250314	110500	11113125	4380	4380	4380	4380	0
528	20250314	110400	11113125	4380	4380	4380	4380	0
529	20250314	110300	11113125	4380	4380	4380	4380	0
530	20250314	110200	11113125	4380	4380	4380	4380	0
531	20250314	110100	11113125	4380	4380	4380	4380	0
532	20250314	110000	11113125	4380	4380	4380	4380	0
533	20250314	105900	11113125	4380	4380	4380	4380	0
534	20250314	105800	11113125	4380	4380	4380	4380	10
535	20250314	105700	11069325	4380	4380	4380	4380	0
536	20250314	105600	11069325	4380	4380	4380	4380	0
537	20250314	105500	11069325	4380	4380	4380	4380	1
538	20250314	105400	11064945	4380	4380	4380	4380	0
539	20250314	105300	11064945	4380	4380	4380	4380	0
540	20250314	105200	11064945	4380	4380	4380	4380	0
541	20250314	105100	11064945	4380	4380	4380	4380	0
542	20250314	105000	11064945	4380	4380	4380	4380	2
543	20250314	104900	11056185	4380	4380	4380	4380	0
544	20250314	104800	11056185	4380	4380	4380	4380	0
545	20250314	104700	11056185	4380	4380	4380	4380	0
546	20250314	104600	11056185	4380	4380	4380	4380	0
547	20250314	104500	11056185	4380	4380	4380	4380	0
548	20250314	104400	11056185	4380	4380	4380	4380	0
549	20250314	104300	11056185	4380	4380	4380	4380	0
550	20250314	104200	11056185	4380	4380	4380	4380	0
551	20250314	104100	11056185	4380	4380	4380	4380	1220
552	20250314	104000	5712585	4380	4380	4380	4380	0
553	20250314	103900	5712585	4380	4380	4380	4380	0
554	20250314	103800	5712585	4380	4380	4380	4380	0
555	20250314	103700	5712585	4380	4380	4380	4380	0
556	20250314	103600	5712585	4380	4380	4380	4380	0
557	20250314	103500	5712585	4380	4380	4380	4380	3
558	20250314	103400	5699445	4380	4380	4380	4380	20
559	20250314	103300	5611845	4380	4380	4380	4380	0
560	20250314	103200	5611845	4380	4380	4380	4380	1
561	20250314	103100	5607465	4380	4380	4380	4380	0
562	20250314	103000	5607465	4380	4380	4380	4380	0
563	20250314	102900	5607465	4380	4380	4380	4380	0
564	20250314	102800	5607465	4380	4380	4380	4380	0
565	20250314	102700	5607465	4380	4380	4380	4380	0
566	20250314	102600	5607465	4380	4380	4380	4380	0
567	20250314	102500	5607465	4380	4380	4380	4380	0
568	20250314	102400	5607465	4380	4380	4380	4380	0
569	20250314	102300	5607465	4380	4380	4380	4380	0
570	20250314	102200	5607465	4380	4380	4380	4380	0
571	20250314	102100	5607465	4380	4380	4380	4380	0
572	20250314	102000	5607465	4380	4380	4380	4380	0
573	20250314	101900	5607465	4380	4380	4380	4380	52
574	20250314	101800	5379705	4380	4380	4380	4380	0
575	20250314	101700	5379705	4380	4380	4380	4380	1
576	20250314	101600	5375325	4380	4380	4380	4380	1
577	20250314	101500	5370945	4380	4380	4380	4380	0
578	20250314	101400	5370945	4380	4380	4380	4380	0
579	20250314	101300	5370945	4380	4380	4380	4380	0
580	20250314	101200	5370945	4380	4380	4380	4380	0
581	20250314	101100	5370945	4380	4380	4380	4380	0
582	20250314	101000	5370945	4380	4380	4380	4380	2
583	20250314	100900	5362185	4375	4375	4375	4375	0
584	20250314	100800	5362185	4375	4375	4375	4375	0
585	20250314	100700	5362185	4375	4375	4375	4375	0
586	20250314	100600	5362185	4375	4375	4375	4375	7
587	20250314	100500	5331560	4370	4370	4370	4370	0
588	20250314	100400	5331560	4370	4370	4370	4370	0
589	20250314	100300	5331560	4370	4375	4375	4370	250
590	20250314	100200	4239045	4380	4380	4380	4380	4
591	20250314	100100	4221525	4380	4380	4380	4380	0
592	20250314	100000	4221525	4380	4380	4380	4380	0
593	20250314	095900	4221525	4380	4385	4385	4380	228
594	20250314	095800	3222725	4385	4385	4385	4385	0
595	20250314	095700	3222725	4385	4385	4385	4385	0
596	20250314	095600	3222725	4385	4385	4385	4385	168
597	20250314	095500	2486045	4385	4390	4390	4385	52
598	20250314	095400	2258000	4390	4390	4390	4390	21
599	20250314	095300	2165810	4390	4390	4390	4390	0
600	20250314	095200	2165810	4390	4390	4390	4390	20
601	20250314	095100	2078010	4395	4395	4395	4395	0
602	20250314	095000	2078010	4395	4395	4395	4395	0
603	20250314	094900	2078010	4395	4395	4395	4395	0
604	20250314	094800	2078010	4395	4395	4395	4395	0
605	20250314	094700	2078010	4395	4395	4395	4395	23
606	20250314	094600	1976925	4395	4395	4395	4395	3
607	20250314	094500	1963740	4395	4390	4395	4390	126
608	20250314	094400	1410470	4395	4395	4395	4395	38
609	20250314	094300	1243460	4395	4395	4395	4395	0
610	20250314	094200	1243460	4395	4390	4395	4390	2
611	20250314	094100	1234675	4390	4395	4395	4390	110
612	20250314	094000	751500	4395	4395	4395	4395	100
613	20250314	093900	312000	4390	4390	4390	4390	0
614	20250314	093800	312000	4390	4390	4390	4390	0
615	20250314	093700	312000	4390	4390	4390	4390	1
616	20250314	093600	307610	4395	4395	4395	4395	0
617	20250314	093500	307610	4395	4395	4395	4395	0
618	20250314	093400	307610	4395	4395	4395	4395	0
619	20250314	093300	307610	4395	4395	4395	4395	0
620	20250314	093200	307610	4395	4395	4395	4395	0
621	20250314	093100	307610	4395	4395	4395	4395	35
622	20250314	093000	153785	4385	4385	4385	4385	10
623	20250314	092900	109935	4385	4385	4385	4385	0
624	20250314	092800	109935	4385	4385	4385	4385	0
625	20250314	092700	109935	4385	4385	4385	4385	0
626	20250314	092600	109935	4385	4385	4385	4385	0
627	20250314	092500	109935	4385	4385	4385	4385	0
628	20250314	092400	109935	4385	4385	4385	4385	0
629	20250314	092300	109935	4385	4400	4400	4385	14
630	20250314	092200	48380	4400	4400	4400	4400	0
631	20250314	092100	48380	4400	4400	4400	4400	1
632	20250314	092000	43980	4390	4390	4390	4390	0
633	20250314	091900	43980	4390	4390	4390	4390	0
634	20250314	091800	43980	4390	4390	4390	4390	0
635	20250314	091700	43980	4390	4390	4390	4390	0
636	20250314	091600	43980	4390	4390	4390	4390	0
637	20250314	091500	43980	4390	4390	4390	4390	0
638	20250314	091400	43980	4390	4390	4390	4390	2
639	20250314	091300	35200	4400	4400	4400	4400	0
640	20250314	091200	35200	4400	4400	4400	4400	0
641	20250314	091100	35200	4400	4400	4400	4400	0
642	20250314	091000	35200	4400	4400	4400	4400	1
643	20250314	090900	30800	4400	4400	4400	4400	0
644	20250314	090800	30800	4400	4400	4400	4400	0
645	20250314	090700	30800	4400	4400	4400	4400	0
646	20250314	090600	30800	4400	4400	4400	4400	0
647	20250314	090500	30800	4400	4400	4400	4400	0
648	20250314	090400	30800	4400	4400	4400	4400	1
649	20250314	090300	26400	4400	4400	4400	4400	0
650	20250314	090200	26400	4400	4400	4400	4400	0
651	20250314	090100	26400	4400	4400	4400	4400	0
652	20250314	090000	26400	4400	4400	4400	4400	6