KissMeData/014440/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	190100	119126229	4645	4645	4645	4645	375
3	20250319	190000	119126229	4645	4645	4645	4645	0
4	20250319	185900	119126229	4645	4645	4645	4645	0
5	20250319	185800	119126229	4645	4645	4645	4645	0
6	20250319	185700	119126229	4645	4645	4645	4645	0
7	20250319	185600	119126229	4645	4645	4645	4645	0
8	20250319	185500	119126229	4645	4645	4645	4645	0
9	20250319	185400	119126229	4645	4645	4645	4645	0
10	20250319	185300	119126229	4645	4645	4645	4645	0
11	20250319	185200	119126229	4645	4645	4645	4645	0
12	20250319	185100	119126229	4645	4645	4645	4645	0
13	20250319	185000	119126229	4645	4645	4645	4645	0
14	20250319	184900	119126229	4645	4645	4645	4645	0
15	20250319	184800	119126229	4645	4645	4645	4645	0
16	20250319	184700	119126229	4645	4645	4645	4645	0
17	20250319	184600	119126229	4645	4645	4645	4645	0
18	20250319	184500	119126229	4645	4645	4645	4645	0
19	20250319	184400	119126229	4645	4645	4645	4645	0
20	20250319	184300	119126229	4645	4645	4645	4645	0
21	20250319	184200	119126229	4645	4645	4645	4645	0
22	20250319	184100	119126229	4645	4645	4645	4645	0
23	20250319	184000	119126229	4645	4645	4645	4645	0
24	20250319	183900	119126229	4645	4645	4645	4645	0
25	20250319	183800	119126229	4645	4645	4645	4645	0
26	20250319	183700	119126229	4645	4645	4645	4645	0
27	20250319	183600	119126229	4645	4645	4645	4645	0
28	20250319	183500	119126229	4645	4645	4645	4645	0
29	20250319	183400	119126229	4645	4645	4645	4645	0
30	20250319	183300	119126229	4645	4645	4645	4645	0
31	20250319	183200	119126229	4645	4645	4645	4645	0
32	20250319	183100	119126229	4645	4645	4645	4645	375
33	20250319	183000	119126229	4645	4645	4645	4645	0
34	20250319	182900	119126229	4645	4645	4645	4645	0
35	20250319	182800	119126229	4645	4645	4645	4645	0
36	20250319	182700	119126229	4645	4645	4645	4645	0
37	20250319	182600	119126229	4645	4645	4645	4645	0
38	20250319	182500	119126229	4645	4645	4645	4645	0
39	20250319	182400	119126229	4645	4645	4645	4645	0
40	20250319	182300	119126229	4645	4645	4645	4645	0
41	20250319	182200	119126229	4645	4645	4645	4645	0
42	20250319	182100	119126229	4645	4645	4645	4645	0
43	20250319	182000	119126229	4645	4645	4645	4645	0
44	20250319	181900	119126229	4645	4645	4645	4645	0
45	20250319	181800	119126229	4645	4645	4645	4645	0
46	20250319	181700	119126229	4645	4645	4645	4645	0
47	20250319	181600	119126229	4645	4645	4645	4645	0
48	20250319	181500	119126229	4645	4645	4645	4645	0
49	20250319	181400	119126229	4645	4645	4645	4645	0
50	20250319	181300	119126229	4645	4645	4645	4645	0
51	20250319	181200	119126229	4645	4645	4645	4645	0
52	20250319	181100	119126229	4645	4645	4645	4645	0
53	20250319	181000	119126229	4645	4645	4645	4645	0
54	20250319	180900	119126229	4645	4645	4645	4645	0
55	20250319	180800	119126229	4645	4645	4645	4645	0
56	20250319	180700	119126229	4645	4645	4645	4645	0
57	20250319	180600	119126229	4645	4645	4645	4645	0
58	20250319	180500	119126229	4645	4645	4645	4645	0
59	20250319	180400	119126229	4645	4645	4645	4645	0
60	20250319	180300	119126229	4645	4645	4645	4645	0
61	20250319	180200	119126229	4645	4645	4645	4645	0
62	20250319	180100	119126229	4645	4645	4645	4645	375
63	20250319	180000	119126229	4645	4645	4645	4645	0
64	20250319	175900	119126229	4645	4645	4645	4645	0
65	20250319	175800	119126229	4645	4645	4645	4645	0
66	20250319	175700	119126229	4645	4645	4645	4645	0
67	20250319	175600	119126229	4645	4645	4645	4645	0
68	20250319	175500	119126229	4645	4645	4645	4645	0
69	20250319	175400	119126229	4645	4645	4645	4645	0
70	20250319	175300	119126229	4645	4645	4645	4645	0
71	20250319	175200	119126229	4645	4645	4645	4645	0
72	20250319	175100	119126229	4645	4645	4645	4645	0
73	20250319	175000	119126229	4645	4645	4645	4645	0
74	20250319	174900	119126229	4645	4645	4645	4645	0
75	20250319	174800	119126229	4645	4645	4645	4645	0
76	20250319	174700	119126229	4645	4645	4645	4645	0
77	20250319	174600	119126229	4645	4645	4645	4645	0
78	20250319	174500	119126229	4645	4645	4645	4645	0
79	20250319	174400	119126229	4645	4645	4645	4645	0
80	20250319	174300	119126229	4645	4645	4645	4645	0
81	20250319	174200	119126229	4645	4645	4645	4645	0
82	20250319	174100	119126229	4645	4645	4645	4645	0
83	20250319	174000	119126229	4645	4645	4645	4645	0
84	20250319	173900	119126229	4645	4645	4645	4645	0
85	20250319	173800	119126229	4645	4645	4645	4645	0
86	20250319	173700	119126229	4645	4645	4645	4645	0
87	20250319	173600	119126229	4645	4645	4645	4645	0
88	20250319	173500	119126229	4645	4645	4645	4645	0
89	20250319	173400	119126229	4645	4645	4645	4645	0
90	20250319	173300	119126229	4645	4645	4645	4645	0
91	20250319	173200	119126229	4645	4645	4645	4645	0
92	20250319	173100	119126229	4645	4645	4645	4645	375
93	20250319	173000	119126229	4645	4645	4645	4645	0
94	20250319	172900	119126229	4645	4645	4645	4645	0
95	20250319	172800	119126229	4645	4645	4645	4645	0
96	20250319	172700	119126229	4645	4645	4645	4645	0
97	20250319	172600	119126229	4645	4645	4645	4645	0
98	20250319	172500	119126229	4645	4645	4645	4645	0
99	20250319	172400	119126229	4645	4645	4645	4645	0
100	20250319	172300	119126229	4645	4645	4645	4645	0
101	20250319	172200	119126229	4645	4645	4645	4645	0
102	20250319	172100	119126229	4645	4645	4645	4645	0
103	20250319	172000	119126229	4645	4645	4645	4645	0
104	20250319	171900	119126229	4645	4645	4645	4645	0
105	20250319	171800	119126229	4645	4645	4645	4645	0
106	20250319	171700	119126229	4645	4645	4645	4645	0
107	20250319	171600	119126229	4645	4645	4645	4645	0
108	20250319	171500	119126229	4645	4645	4645	4645	0
109	20250319	171400	119126229	4645	4645	4645	4645	0
110	20250319	171300	119126229	4645	4645	4645	4645	0
111	20250319	171200	119126229	4645	4645	4645	4645	0
112	20250319	171100	119126229	4645	4645	4645	4645	0
113	20250319	171000	119126229	4645	4645	4645	4645	0
114	20250319	170900	119126229	4645	4645	4645	4645	0
115	20250319	170800	119126229	4645	4645	4645	4645	0
116	20250319	170700	119126229	4645	4645	4645	4645	0
117	20250319	170600	119126229	4645	4645	4645	4645	0
118	20250319	170500	119126229	4645	4645	4645	4645	0
119	20250319	170400	119126229	4645	4645	4645	4645	0
120	20250319	170300	119126229	4645	4645	4645	4645	0
121	20250319	170200	119126229	4645	4645	4645	4645	0
122	20250319	170100	119126229	4645	4645	4645	4645	375
123	20250319	170000	119126229	4645	4645	4645	4645	0
124	20250319	165900	119126229	4645	4645	4645	4645	0
125	20250319	165800	119126229	4645	4645	4645	4645	0
126	20250319	165700	119126229	4645	4645	4645	4645	0
127	20250319	165600	119126229	4645	4645	4645	4645	0
128	20250319	165500	119126229	4645	4645	4645	4645	0
129	20250319	165400	119126229	4645	4645	4645	4645	0
130	20250319	165300	119126229	4645	4645	4645	4645	0
131	20250319	165200	119126229	4645	4645	4645	4645	0
132	20250319	165100	119126229	4645	4645	4645	4645	0
133	20250319	165000	119126229	4645	4645	4645	4645	0
134	20250319	164900	119126229	4645	4645	4645	4645	0
135	20250319	164800	119126229	4645	4645	4645	4645	0
136	20250319	164700	119126229	4645	4645	4645	4645	0
137	20250319	164600	119126229	4645	4645	4645	4645	0
138	20250319	164500	119126229	4645	4645	4645	4645	0
139	20250319	164400	119126229	4645	4645	4645	4645	0
140	20250319	164300	119126229	4645	4645	4645	4645	0
141	20250319	164200	119126229	4645	4645	4645	4645	0
142	20250319	164100	119126229	4645	4645	4645	4645	0
143	20250319	164000	119126229	4645	4645	4645	4645	0
144	20250319	163900	119126229	4645	4645	4645	4645	0
145	20250319	163800	119126229	4645	4645	4645	4645	0
146	20250319	163700	119126229	4645	4645	4645	4645	0
147	20250319	163600	119126229	4645	4645	4645	4645	0
148	20250319	163500	119126229	4645	4645	4645	4645	0
149	20250319	163400	119126229	4645	4645	4645	4645	0
150	20250319	163300	119126229	4645	4645	4645	4645	0
151	20250319	163200	119126229	4645	4645	4645	4645	0
152	20250319	163100	119126229	4645	4645	4645	4645	375
153	20250319	163000	119126229	4645	4645	4645	4645	0
154	20250319	162900	119126229	4645	4645	4645	4645	0
155	20250319	162800	119126229	4645	4645	4645	4645	0
156	20250319	162700	119126229	4645	4645	4645	4645	0
157	20250319	162600	119126229	4645	4645	4645	4645	0
158	20250319	162500	119126229	4645	4645	4645	4645	0
159	20250319	162400	119126229	4645	4645	4645	4645	0
160	20250319	162300	119126229	4645	4645	4645	4645	0
161	20250319	162200	119126229	4645	4645	4645	4645	0
162	20250319	162100	119126229	4645	4645	4645	4645	0
163	20250319	162000	119126229	4645	4645	4645	4645	0
164	20250319	161900	119126229	4645	4645	4645	4645	0
165	20250319	161800	119126229	4645	4645	4645	4645	0
166	20250319	161700	119126229	4645	4645	4645	4645	0
167	20250319	161600	119126229	4645	4645	4645	4645	0
168	20250319	161500	119126229	4645	4645	4645	4645	0
169	20250319	161400	119126229	4645	4645	4645	4645	0
170	20250319	161300	119126229	4645	4645	4645	4645	0
171	20250319	161200	119126229	4645	4645	4645	4645	0
172	20250319	161100	119126229	4645	4645	4645	4645	0
173	20250319	161000	119126229	4645	4645	4645	4645	0
174	20250319	160900	119126229	4645	4645	4645	4645	0
175	20250319	160800	119126229	4645	4645	4645	4645	0
176	20250319	160700	119126229	4645	4645	4645	4645	0
177	20250319	160600	119126229	4645	4645	4645	4645	0
178	20250319	160500	119126229	4645	4645	4645	4645	0
179	20250319	160400	119126229	4645	4645	4645	4645	0
180	20250319	160300	119126229	4645	4645	4645	4645	0
181	20250319	160200	119126229	4645	4645	4645	4645	0
182	20250319	160100	119126229	4645	4645	4645	4645	375
183	20250319	160000	119126229	4645	4645	4645	4645	0
184	20250319	155900	119126229	4645	4645	4645	4645	0
185	20250319	155800	119126229	4645	4645	4645	4645	0
186	20250319	155700	119126229	4645	4645	4645	4645	0
187	20250319	155600	119126229	4645	4645	4645	4645	0
188	20250319	155500	119126229	4645	4645	4645	4645	0
189	20250319	155400	119126229	4645	4645	4645	4645	0
190	20250319	155300	119126229	4645	4645	4645	4645	0
191	20250319	155200	119126229	4645	4645	4645	4645	0
192	20250319	155100	119126229	4645	4645	4645	4645	0
193	20250319	155000	119126229	4645	4645	4645	4645	0
194	20250319	154900	119126229	4645	4645	4645	4645	0
195	20250319	154800	119126229	4645	4645	4645	4645	0
196	20250319	154700	119126229	4645	4645	4645	4645	0
197	20250319	154600	119126229	4645	4645	4645	4645	0
198	20250319	154500	119126229	4645	4645	4645	4645	0
199	20250319	154400	119126229	4645	4645	4645	4645	0
200	20250319	154300	119126229	4645	4645	4645	4645	0
201	20250319	154200	119126229	4645	4645	4645	4645	0
202	20250319	154100	119126229	4645	4645	4645	4645	0
203	20250319	154000	119126229	4645	4645	4645	4645	0
204	20250319	153900	119126229	4645	4645	4645	4645	0
205	20250319	153800	119126229	4645	4645	4645	4645	0
206	20250319	153700	119126229	4645	4645	4645	4645	0
207	20250319	153600	119126229	4645	4645	4645	4645	0
208	20250319	153500	119126229	4645	4645	4645	4645	0
209	20250319	153400	119126229	4645	4645	4645	4645	0
210	20250319	153300	119126229	4645	4645	4645	4645	0
211	20250319	153200	119126229	4645	4645	4645	4645	0
212	20250319	153100	119126229	4645	4645	4645	4645	375
213	20250319	153000	119126229	4645	4645	4645	4645	375
214	20250319	152900	117384354	4645	4645	4645	4645	0
215	20250319	152800	117384354	4645	4645	4645	4645	0
216	20250319	152700	117384354	4645	4645	4645	4645	0
217	20250319	152600	117384354	4645	4645	4645	4645	0
218	20250319	152500	117384354	4645	4645	4645	4645	0
219	20250319	152400	117384354	4645	4645	4645	4645	0
220	20250319	152300	117384354	4645	4645	4645	4645	0
221	20250319	152200	117384354	4645	4645	4645	4645	0
222	20250319	152100	117384354	4645	4645	4645	4645	0
223	20250319	152000	117384354	4645	4645	4645	4645	0
224	20250319	151900	117384354	4645	4630	4645	4630	506
225	20250319	151800	115040869	4635	4635	4635	4635	1
226	20250319	151700	115036234	4625	4625	4625	4625	0
227	20250319	151600	115036234	4625	4625	4625	4625	0
228	20250319	151500	115036234	4625	4625	4625	4625	100
229	20250319	151400	114573734	4635	4635	4635	4635	0
230	20250319	151300	114573734	4635	4630	4635	4630	242
231	20250319	151200	113452774	4630	4630	4630	4630	0
232	20250319	151100	113452774	4630	4630	4630	4630	0
233	20250319	151000	113452774	4630	4630	4630	4630	0
234	20250319	150900	113452774	4630	4630	4630	4630	4
235	20250319	150800	113434254	4625	4625	4625	4625	21
236	20250319	150700	113337129	4635	4635	4635	4635	0
237	20250319	150600	113337129	4635	4635	4635	4635	0
238	20250319	150500	113337129	4635	4635	4635	4635	1
239	20250319	150400	113332494	4620	4620	4620	4620	4
240	20250319	150300	113314014	4635	4635	4635	4635	0
241	20250319	150200	113314014	4635	4635	4635	4635	0
242	20250319	150100	113314014	4635	4635	4635	4635	93
243	20250319	150000	112882959	4635	4635	4635	4635	30
244	20250319	145900	112743909	4620	4620	4620	4620	4
245	20250319	145800	112725429	4615	4615	4615	4615	0
246	20250319	145700	112725429	4615	4615	4615	4615	0
247	20250319	145600	112725429	4615	4615	4615	4615	0
248	20250319	145500	112725429	4615	4615	4615	4615	0
249	20250319	145400	112725429	4615	4615	4615	4615	0
250	20250319	145300	112725429	4615	4615	4615	4615	0
251	20250319	145200	112725429	4615	4615	4615	4615	0
252	20250319	145100	112725429	4615	4615	4615	4615	0
253	20250319	145000	112725429	4615	4615	4615	4615	0
254	20250319	144900	112725429	4615	4615	4615	4615	0
255	20250319	144800	112725429	4615	4615	4615	4615	0
256	20250319	144700	112725429	4615	4615	4615	4615	0
257	20250319	144600	112725429	4615	4615	4615	4615	0
258	20250319	144500	112725429	4615	4615	4615	4615	0
259	20250319	144400	112725429	4615	4615	4615	4615	0
260	20250319	144300	112725429	4615	4615	4615	4615	0
261	20250319	144200	112725429	4615	4615	4615	4615	0
262	20250319	144100	112725429	4615	4615	4615	4615	0
263	20250319	144000	112725429	4615	4615	4615	4615	102
264	20250319	143900	112254699	4615	4615	4615	4615	0
265	20250319	143800	112254699	4615	4615	4615	4615	0
266	20250319	143700	112254699	4615	4615	4615	4615	0
267	20250319	143600	112254699	4615	4615	4615	4615	0
268	20250319	143500	112254699	4615	4615	4615	4615	0
269	20250319	143400	112254699	4615	4615	4615	4615	0
270	20250319	143300	112254699	4615	4615	4615	4615	6
271	20250319	143200	112227009	4615	4615	4615	4615	0
272	20250319	143100	112227009	4615	4615	4615	4615	0
273	20250319	143000	112227009	4615	4615	4615	4615	0
274	20250319	142900	112227009	4615	4615	4615	4615	0
275	20250319	142800	112227009	4615	4615	4615	4615	0
276	20250319	142700	112227009	4615	4615	4615	4615	0
277	20250319	142600	112227009	4615	4615	4615	4615	0
278	20250319	142500	112227009	4615	4615	4615	4615	0
279	20250319	142400	112227009	4615	4615	4615	4615	0
280	20250319	142300	112227009	4615	4615	4615	4615	0
281	20250319	142200	112227009	4615	4615	4615	4615	0
282	20250319	142100	112227009	4615	4615	4615	4615	0
283	20250319	142000	112227009	4615	4615	4615	4615	0
284	20250319	141900	112227009	4615	4615	4615	4615	0
285	20250319	141800	112227009	4615	4615	4615	4615	0
286	20250319	141700	112227009	4615	4615	4615	4615	0
287	20250319	141600	112227009	4615	4615	4615	4615	0
288	20250319	141500	112227009	4615	4615	4615	4615	0
289	20250319	141400	112227009	4615	4615	4615	4615	0
290	20250319	141300	112227009	4615	4615	4615	4615	1
291	20250319	141200	112222394	4635	4635	4635	4635	0
292	20250319	141100	112222394	4635	4635	4635	4635	0
293	20250319	141000	112222394	4635	4635	4635	4635	33
294	20250319	140900	112069439	4625	4625	4625	4625	0
295	20250319	140800	112069439	4625	4625	4625	4625	0
296	20250319	140700	112069439	4625	4625	4625	4625	400
297	20250319	140600	110219439	4625	4625	4625	4625	0
298	20250319	140500	110219439	4625	4625	4625	4625	0
299	20250319	140400	110219439	4625	4625	4625	4625	0
300	20250319	140300	110219439	4625	4625	4625	4625	0
301	20250319	140200	110219439	4625	4610	4625	4610	536
302	20250319	140100	107748094	4610	4605	4610	4605	252
303	20250319	140000	106587629	4605	4605	4605	4605	0
304	20250319	135900	106587629	4605	4605	4605	4605	0
305	20250319	135800	106587629	4605	4605	4605	4605	0
306	20250319	135700	106587629	4605	4605	4605	4605	0
307	20250319	135600	106587629	4605	4605	4605	4605	0
308	20250319	135500	106587629	4605	4605	4605	4605	0
309	20250319	135400	106587629	4605	4605	4605	4605	0
310	20250319	135300	106587629	4605	4605	4605	4605	1184
311	20250319	135200	101135309	4620	4620	4620	4620	1
312	20250319	135100	101130689	4610	4610	4610	4610	60
313	20250319	135000	100854089	4610	4610	4610	4610	0
314	20250319	134900	100854089	4610	4610	4610	4610	0
315	20250319	134800	100854089	4610	4615	4615	4595	2812
316	20250319	134700	87911994	4600	4630	4630	4595	10031
317	20250319	134600	41624329	4630	4630	4630	4630	0
318	20250319	134500	41624329	4630	4630	4630	4630	0
319	20250319	134400	41624329	4630	4630	4630	4630	0
320	20250319	134300	41624329	4630	4630	4630	4630	0
321	20250319	134200	41624329	4630	4630	4630	4630	0
322	20250319	134100	41624329	4630	4630	4630	4630	0
323	20250319	134000	41624329	4630	4630	4630	4630	0
324	20250319	133900	41624329	4630	4630	4630	4630	0
325	20250319	133800	41624329	4630	4630	4630	4630	0
326	20250319	133700	41624329	4630	4630	4630	4630	0
327	20250319	133600	41624329	4630	4630	4630	4630	0
328	20250319	133500	41624329	4630	4630	4630	4630	0
329	20250319	133400	41624329	4630	4630	4630	4630	0
330	20250319	133300	41624329	4630	4630	4630	4630	0
331	20250319	133200	41624329	4630	4630	4630	4630	0
332	20250319	133100	41624329	4630	4630	4630	4630	0
333	20250319	133000	41624329	4630	4630	4630	4630	0
334	20250319	132900	41624329	4630	4630	4630	4630	0
335	20250319	132800	41624329	4630	4630	4630	4630	0
336	20250319	132700	41624329	4630	4630	4630	4630	0
337	20250319	132600	41624329	4630	4630	4630	4630	0
338	20250319	132500	41624329	4630	4630	4630	4630	0
339	20250319	132400	41624329	4630	4630	4630	4630	0
340	20250319	132300	41624329	4630	4630	4630	4630	0
341	20250319	132200	41624329	4630	4630	4630	4630	557
342	20250319	132100	39045419	4640	4640	4640	4640	85
343	20250319	132000	38651019	4635	4635	4635	4635	0
344	20250319	131900	38651019	4635	4635	4635	4635	0
345	20250319	131800	38651019	4635	4635	4635	4635	0
346	20250319	131700	38651019	4635	4635	4635	4635	0
347	20250319	131600	38651019	4635	4635	4635	4635	0
348	20250319	131500	38651019	4635	4635	4635	4635	200
349	20250319	131400	37724019	4635	4635	4635	4635	0
350	20250319	131300	37724019	4635	4640	4640	4635	49
351	20250319	131200	37496664	4655	4655	4655	4655	0
352	20250319	131100	37496664	4655	4655	4655	4655	0
353	20250319	131000	37496664	4655	4655	4655	4655	0
354	20250319	130900	37496664	4655	4650	4655	4650	2
355	20250319	130800	37487359	4645	4645	4645	4645	0
356	20250319	130700	37487359	4645	4645	4645	4645	0
357	20250319	130600	37487359	4645	4645	4645	4645	0
358	20250319	130500	37487359	4645	4645	4645	4645	0
359	20250319	130400	37487359	4645	4645	4645	4645	0
360	20250319	130300	37487359	4645	4645	4645	4645	0
361	20250319	130200	37487359	4645	4640	4645	4640	9
362	20250319	130100	37445559	4640	4640	4640	4640	0
363	20250319	130000	37445559	4640	4640	4640	4640	0
364	20250319	125900	37445559	4640	4640	4640	4640	0
365	20250319	125800	37445559	4640	4640	4640	4640	0
366	20250319	125700	37445559	4640	4640	4640	4640	5
367	20250319	125600	37422359	4640	4640	4640	4640	619
368	20250319	125500	34550199	4650	4650	4650	4650	0
369	20250319	125400	34550199	4650	4650	4650	4650	13
370	20250319	125300	34489749	4645	4647	4647	4645	42
371	20250319	125200	34294657	4650	4650	4650	4650	0
372	20250319	125100	34294657	4650	4650	4650	4650	0
373	20250319	125000	34294657	4650	4650	4650	4650	7
374	20250319	124900	34262107	4650	4650	4650	4650	0
375	20250319	124800	34262107	4650	4650	4650	4650	0
376	20250319	124700	34262107	4650	4650	4650	4650	0
377	20250319	124600	34262107	4650	4650	4650	4650	0
378	20250319	124500	34262107	4650	4650	4650	4650	0
379	20250319	124400	34262107	4650	4650	4650	4650	0
380	20250319	124300	34262107	4650	4650	4650	4650	0
381	20250319	124200	34262107	4650	4650	4650	4650	0
382	20250319	124100	34262107	4650	4650	4650	4650	0
383	20250319	124000	34262107	4650	4650	4650	4650	0
384	20250319	123900	34262107	4650	4650	4650	4650	0
385	20250319	123800	34262107	4650	4650	4650	4650	0
386	20250319	123700	34262107	4650	4650	4650	4650	0
387	20250319	123600	34262107	4650	4650	4650	4650	0
388	20250319	123500	34262107	4650	4650	4650	4650	0
389	20250319	123400	34262107	4650	4650	4650	4650	10
390	20250319	123300	34215607	4645	4645	4645	4645	250
391	20250319	123200	33054357	4650	4650	4650	4650	0
392	20250319	123100	33054357	4650	4650	4650	4650	0
393	20250319	123000	33054357	4650	4655	4655	4650	144
394	20250319	122900	32384642	4670	4670	4670	4670	0
395	20250319	122800	32384642	4670	4670	4670	4670	0
396	20250319	122700	32384642	4670	4670	4670	4670	0
397	20250319	122600	32384642	4670	4670	4670	4670	0
398	20250319	122500	32384642	4670	4670	4670	4670	14
399	20250319	122400	32319262	4670	4670	4670	4670	0
400	20250319	122300	32319262	4670	4670	4670	4670	0
401	20250319	122200	32319262	4670	4670	4670	4670	986
402	20250319	122100	27714642	4670	4670	4670	4670	0
403	20250319	122000	27714642	4670	4670	4670	4670	0
404	20250319	121900	27714642	4670	4670	4670	4670	0
405	20250319	121800	27714642	4670	4670	4670	4670	0
406	20250319	121700	27714642	4670	4670	4670	4670	0
407	20250319	121600	27714642	4670	4670	4670	4670	0
408	20250319	121500	27714642	4670	4670	4670	4670	3
409	20250319	121400	27700632	4670	4670	4670	4670	0
410	20250319	121300	27700632	4670	4670	4670	4670	1
411	20250319	121200	27695962	4655	4655	4655	4655	0
412	20250319	121100	27695962	4655	4650	4655	4650	231
413	20250319	121000	26620907	4650	4650	4650	4650	27
414	20250319	120900	26495357	4655	4655	4655	4655	0
415	20250319	120800	26495357	4655	4655	4655	4655	19
416	20250319	120700	26406912	4655	4655	4655	4655	0
417	20250319	120600	26406912	4655	4655	4655	4655	1
418	20250319	120500	26402257	4655	4655	4655	4655	0
419	20250319	120400	26402257	4655	4655	4655	4655	0
420	20250319	120300	26402257	4655	4655	4655	4655	0
421	20250319	120200	26402257	4655	4655	4655	4655	77
422	20250319	120100	26043822	4655	4655	4655	4655	1
423	20250319	120000	26039167	4650	4650	4650	4650	0
424	20250319	115900	26039167	4650	4655	4655	4650	73
425	20250319	115800	25699357	4655	4655	4655	4655	0
426	20250319	115700	25699357	4655	4655	4655	4655	0
427	20250319	115600	25699357	4655	4655	4655	4655	0
428	20250319	115500	25699357	4655	4655	4655	4655	0
429	20250319	115400	25699357	4655	4655	4655	4655	0
430	20250319	115300	25699357	4655	4655	4655	4655	25
431	20250319	115200	25582982	4655	4655	4655	4655	0
432	20250319	115100	25582982	4655	4655	4655	4655	0
433	20250319	115000	25582982	4655	4655	4655	4655	0
434	20250319	114900	25582982	4655	4655	4655	4655	0
435	20250319	114800	25582982	4655	4655	4655	4655	0
436	20250319	114700	25582982	4655	4655	4655	4655	0
437	20250319	114600	25582982	4655	4655	4655	4655	0
438	20250319	114500	25582982	4655	4655	4655	4655	0
439	20250319	114400	25582982	4655	4655	4655	4655	0
440	20250319	114300	25582982	4655	4655	4655	4655	0
441	20250319	114200	25582982	4655	4655	4655	4655	0
442	20250319	114100	25582982	4655	4655	4655	4655	0
443	20250319	114000	25582982	4655	4655	4655	4655	0
444	20250319	113900	25582982	4655	4655	4655	4655	0
445	20250319	113800	25582982	4655	4665	4665	4655	47
446	20250319	113700	25363742	4665	4665	4665	4665	0
447	20250319	113600	25363742	4665	4665	4665	4665	0
448	20250319	113500	25363742	4665	4665	4665	4665	0
449	20250319	113400	25363742	4665	4665	4665	4665	0
450	20250319	113300	25363742	4665	4665	4665	4665	8
451	20250319	113200	25326422	4670	4670	4670	4670	0
452	20250319	113100	25326422	4670	4670	4670	4670	0
453	20250319	113000	25326422	4670	4670	4670	4670	1
454	20250319	112900	25321752	4675	4670	4675	4670	106
455	20250319	112800	24826727	4670	4650	4670	4650	2
456	20250319	112700	24817407	4670	4670	4670	4670	1
457	20250319	112600	24812737	4645	4645	4645	4645	0
458	20250319	112500	24812737	4645	4645	4645	4645	0
459	20250319	112400	24812737	4645	4645	4645	4645	0
460	20250319	112300	24812737	4645	4645	4645	4645	0
461	20250319	112200	24812737	4645	4645	4645	4645	0
462	20250319	112100	24812737	4645	4645	4645	4645	0
463	20250319	112000	24812737	4645	4645	4645	4645	0
464	20250319	111900	24812737	4645	4645	4645	4645	51
465	20250319	111800	24575842	4640	4640	4640	4640	300
466	20250319	111700	23183842	4645	4645	4645	4645	0
467	20250319	111600	23183842	4645	4645	4645	4645	0
468	20250319	111500	23183842	4645	4645	4645	4645	0
469	20250319	111400	23183842	4645	4645	4645	4645	0
470	20250319	111300	23183842	4645	4645	4645	4645	50
471	20250319	111200	22951592	4645	4645	4645	4645	100
472	20250319	111100	22487092	4645	4645	4645	4645	10
473	20250319	111000	22440642	4665	4665	4665	4665	0
474	20250319	110900	22440642	4665	4665	4665	4665	0
475	20250319	110800	22440642	4665	4665	4665	4665	0
476	20250319	110700	22440642	4665	4665	4665	4665	0
477	20250319	110600	22440642	4665	4665	4665	4665	0
478	20250319	110500	22440642	4665	4665	4665	4665	0
479	20250319	110400	22440642	4665	4665	4665	4665	1
480	20250319	110300	22435977	4665	4665	4665	4665	0
481	20250319	110200	22435977	4665	4665	4665	4665	0
482	20250319	110100	22435977	4665	4665	4665	4665	0
483	20250319	110000	22435977	4665	4665	4665	4665	0
484	20250319	105900	22435977	4665	4665	4665	4665	0
485	20250319	105800	22435977	4665	4665	4665	4665	0
486	20250319	105700	22435977	4665	4665	4665	4665	0
487	20250319	105600	22435977	4665	4665	4665	4665	0
488	20250319	105500	22435977	4665	4665	4665	4665	0
489	20250319	105400	22435977	4665	4665	4665	4665	0
490	20250319	105300	22435977	4665	4665	4665	4665	0
491	20250319	105200	22435977	4665	4665	4665	4665	1
492	20250319	105100	22431312	4645	4645	4645	4645	0
493	20250319	105000	22431312	4645	4645	4645	4645	0
494	20250319	104900	22431312	4645	4645	4645	4645	0
495	20250319	104800	22431312	4645	4645	4645	4645	0
496	20250319	104700	22431312	4645	4645	4645	4645	0
497	20250319	104600	22431312	4645	4645	4645	4645	0
498	20250319	104500	22431312	4645	4645	4645	4645	4
499	20250319	104400	22412732	4670	4670	4670	4670	1
500	20250319	104300	22408062	4655	4655	4655	4655	0
501	20250319	104200	22408062	4655	4655	4655	4655	0
502	20250319	104100	22408062	4655	4650	4655	4650	716
503	20250319	104000	19075162	4650	4650	4650	4650	0
504	20250319	103900	19075162	4650	4650	4650	4650	1
505	20250319	103800	19070512	4635	4635	4635	4635	0
506	20250319	103700	19070512	4635	4635	4635	4635	0
507	20250319	103600	19070512	4635	4635	4635	4635	0
508	20250319	103500	19070512	4635	4635	4635	4635	0
509	20250319	103400	19070512	4635	4635	4635	4635	0
510	20250319	103300	19070512	4635	4635	4635	4635	0
511	20250319	103200	19070512	4635	4635	4635	4635	0
512	20250319	103100	19070512	4635	4635	4635	4635	21
513	20250319	103000	18973177	4650	4650	4650	4650	0
514	20250319	102900	18973177	4650	4650	4650	4650	0
515	20250319	102800	18973177	4650	4650	4650	4650	0
516	20250319	102700	18973177	4650	4650	4650	4650	10
517	20250319	102600	18926677	4635	4635	4635	4635	193
518	20250319	102500	18032122	4640	4640	4640	4640	0
519	20250319	102400	18032122	4640	4640	4640	4640	14
520	20250319	102300	17967162	4640	4640	4640	4640	0
521	20250319	102200	17967162	4640	4640	4640	4640	134
522	20250319	102100	17345402	4640	4640	4640	4640	0
523	20250319	102000	17345402	4640	4640	4640	4640	0
524	20250319	101900	17345402	4640	4640	4640	4640	0
525	20250319	101800	17345402	4640	4640	4640	4640	0
526	20250319	101700	17345402	4640	4655	4655	4640	56
527	20250319	101600	17085532	4635	4635	4635	4635	0
528	20250319	101500	17085532	4635	4635	4635	4635	0
529	20250319	101400	17085532	4635	4635	4635	4635	0
530	20250319	101300	17085532	4635	4635	4635	4635	0
531	20250319	101200	17085532	4635	4635	4635	4635	11
532	20250319	101100	17034547	4640	4645	4645	4640	120
533	20250319	101000	16477507	4660	4645	4660	4645	52
534	20250319	100900	16235217	4645	4650	4650	4645	66
535	20250319	100800	15928642	4660	4660	4660	4660	0
536	20250319	100700	15928642	4660	4660	4660	4660	1
537	20250319	100600	15923982	4680	4680	4680	4680	0
538	20250319	100500	15923982	4680	4680	4680	4680	0
539	20250319	100400	15923982	4680	4680	4680	4680	0
540	20250319	100300	15923982	4680	4680	4680	4680	0
541	20250319	100200	15923982	4680	4680	4680	4680	32
542	20250319	100100	15774222	4685	4685	4685	4685	0
543	20250319	100000	15774222	4685	4685	4685	4685	0
544	20250319	095900	15774222	4685	4685	4685	4685	0
545	20250319	095800	15774222	4685	4685	4685	4685	0
546	20250319	095700	15774222	4685	4685	4685	4685	0
547	20250319	095600	15774222	4685	4685	4685	4685	0
548	20250319	095500	15774222	4685	4685	4685	4685	0
549	20250319	095400	15774222	4685	4685	4685	4685	0
550	20250319	095300	15774222	4685	4685	4685	4685	0
551	20250319	095200	15774222	4685	4685	4685	4685	0
552	20250319	095100	15774222	4685	4685	4692	4650	2599
553	20250319	095000	3598070	4685	4685	4685	4685	0
554	20250319	094900	3598070	4685	4685	4685	4685	0
555	20250319	094800	3598070	4685	4685	4685	4685	0
556	20250319	094700	3598070	4685	4685	4685	4685	0
557	20250319	094600	3598070	4685	4685	4685	4685	0
558	20250319	094500	3598070	4685	4685	4685	4685	0
559	20250319	094400	3598070	4685	4685	4685	4685	3
560	20250319	094300	3584015	4685	4685	4685	4685	1
561	20250319	094200	3579330	4685	4685	4685	4685	0
562	20250319	094100	3579330	4685	4685	4685	4685	0
563	20250319	094000	3579330	4685	4685	4685	4685	0
564	20250319	093900	3579330	4685	4685	4685	4685	0
565	20250319	093800	3579330	4685	4685	4685	4685	0
566	20250319	093700	3579330	4685	4685	4685	4685	0
567	20250319	093600	3579330	4685	4685	4685	4685	1
568	20250319	093500	3574645	4660	4660	4660	4660	0
569	20250319	093400	3574645	4660	4660	4660	4660	0
570	20250319	093300	3574645	4660	4660	4660	4660	0
571	20250319	093200	3574645	4660	4660	4660	4660	0
572	20250319	093100	3574645	4660	4660	4660	4660	0
573	20250319	093000	3574645	4660	4685	4685	4630	48
574	20250319	092900	3351310	4655	4685	4685	4655	69
575	20250319	092800	3030085	4660	4660	4660	4660	0
576	20250319	092700	3030085	4660	4680	4680	4660	279
577	20250319	092600	1729195	4700	4700	4700	4700	0
578	20250319	092500	1729195	4700	4700	4700	4700	53
579	20250319	092400	1480095	4700	4700	4700	4700	0
580	20250319	092300	1480095	4700	4700	4700	4700	0
581	20250319	092200	1480095	4700	4700	4700	4700	0
582	20250319	092100	1480095	4700	4700	4700	4700	1
583	20250319	092000	1475395	4700	4700	4700	4700	0
584	20250319	091900	1475395	4700	4700	4700	4700	0
585	20250319	091800	1475395	4700	4700	4700	4700	0
586	20250319	091700	1475395	4700	4700	4700	4700	0
587	20250319	091600	1475395	4700	4700	4700	4700	0
588	20250319	091500	1475395	4700	4700	4700	4700	0
589	20250319	091400	1475395	4700	4700	4700	4700	0
590	20250319	091300	1475395	4700	4700	4700	4700	0
591	20250319	091200	1475395	4700	4700	4700	4700	0
592	20250319	091100	1475395	4700	4700	4700	4700	48
593	20250319	091000	1249795	4700	4700	4700	4700	1
594	20250319	090900	1245095	4690	4690	4690	4690	7
595	20250319	090800	1212265	4670	4670	4670	4670	57
596	20250319	090700	946075	4670	4680	4680	4670	94
597	20250319	090600	507065	4700	4700	4700	4700	0
598	20250319	090500	507065	4700	4700	4700	4700	0
599	20250319	090400	507065	4700	4700	4700	4700	0
600	20250319	090300	507065	4700	4700	4700	4700	0
601	20250319	090200	507065	4700	4700	4700	4700	0
602	20250319	090100	507065	4700	4700	4700	4700	0
603	20250319	090000	507065	4700	4695	4700	4695	108