KissMeData/036640/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	192200	113223575	4950	4950	4950	4950	296
3	20250314	192100	113223575	4950	4950	4950	4950	0
4	20250314	192000	113223575	4950	4950	4950	4950	0
5	20250314	191900	113223575	4950	4950	4950	4950	0
6	20250314	191800	113223575	4950	4950	4950	4950	0
7	20250314	191700	113223575	4950	4950	4950	4950	0
8	20250314	191600	113223575	4950	4950	4950	4950	0
9	20250314	191500	113223575	4950	4950	4950	4950	0
10	20250314	191400	113223575	4950	4950	4950	4950	0
11	20250314	191300	113223575	4950	4950	4950	4950	0
12	20250314	191200	113223575	4950	4950	4950	4950	0
13	20250314	191100	113223575	4950	4950	4950	4950	0
14	20250314	191000	113223575	4950	4950	4950	4950	0
15	20250314	190900	113223575	4950	4950	4950	4950	0
16	20250314	190800	113223575	4950	4950	4950	4950	0
17	20250314	190700	113223575	4950	4950	4950	4950	0
18	20250314	190600	113223575	4950	4950	4950	4950	0
19	20250314	190500	113223575	4950	4950	4950	4950	0
20	20250314	190400	113223575	4950	4950	4950	4950	0
21	20250314	190300	113223575	4950	4950	4950	4950	0
22	20250314	190200	113223575	4950	4950	4950	4950	0
23	20250314	190100	113223575	4950	4950	4950	4950	0
24	20250314	190000	113223575	4950	4950	4950	4950	0
25	20250314	185900	113223575	4950	4950	4950	4950	0
26	20250314	185800	113223575	4950	4950	4950	4950	0
27	20250314	185700	113223575	4950	4950	4950	4950	0
28	20250314	185600	113223575	4950	4950	4950	4950	0
29	20250314	185500	113223575	4950	4950	4950	4950	0
30	20250314	185400	113223575	4950	4950	4950	4950	0
31	20250314	185300	113223575	4950	4950	4950	4950	0
32	20250314	185200	113223575	4950	4950	4950	4950	296
33	20250314	185100	113223575	4950	4950	4950	4950	0
34	20250314	185000	113223575	4950	4950	4950	4950	0
35	20250314	184900	113223575	4950	4950	4950	4950	0
36	20250314	184800	113223575	4950	4950	4950	4950	0
37	20250314	184700	113223575	4950	4950	4950	4950	0
38	20250314	184600	113223575	4950	4950	4950	4950	0
39	20250314	184500	113223575	4950	4950	4950	4950	0
40	20250314	184400	113223575	4950	4950	4950	4950	0
41	20250314	184300	113223575	4950	4950	4950	4950	0
42	20250314	184200	113223575	4950	4950	4950	4950	0
43	20250314	184100	113223575	4950	4950	4950	4950	0
44	20250314	184000	113223575	4950	4950	4950	4950	0
45	20250314	183900	113223575	4950	4950	4950	4950	0
46	20250314	183800	113223575	4950	4950	4950	4950	0
47	20250314	183700	113223575	4950	4950	4950	4950	0
48	20250314	183600	113223575	4950	4950	4950	4950	0
49	20250314	183500	113223575	4950	4950	4950	4950	0
50	20250314	183400	113223575	4950	4950	4950	4950	0
51	20250314	183300	113223575	4950	4950	4950	4950	0
52	20250314	183200	113223575	4950	4950	4950	4950	0
53	20250314	183100	113223575	4950	4950	4950	4950	0
54	20250314	183000	113223575	4950	4950	4950	4950	0
55	20250314	182900	113223575	4950	4950	4950	4950	0
56	20250314	182800	113223575	4950	4950	4950	4950	0
57	20250314	182700	113223575	4950	4950	4950	4950	0
58	20250314	182600	113223575	4950	4950	4950	4950	0
59	20250314	182500	113223575	4950	4950	4950	4950	0
60	20250314	182400	113223575	4950	4950	4950	4950	0
61	20250314	182300	113223575	4950	4950	4950	4950	0
62	20250314	182200	113223575	4950	4950	4950	4950	296
63	20250314	182100	113223575	4950	4950	4950	4950	0
64	20250314	182000	113223575	4950	4950	4950	4950	0
65	20250314	181900	113223575	4950	4950	4950	4950	0
66	20250314	181800	113223575	4950	4950	4950	4950	0
67	20250314	181700	113223575	4950	4950	4950	4950	0
68	20250314	181600	113223575	4950	4950	4950	4950	0
69	20250314	181500	113223575	4950	4950	4950	4950	0
70	20250314	181400	113223575	4950	4950	4950	4950	0
71	20250314	181300	113223575	4950	4950	4950	4950	0
72	20250314	181200	113223575	4950	4950	4950	4950	0
73	20250314	181100	113223575	4950	4950	4950	4950	0
74	20250314	181000	113223575	4950	4950	4950	4950	0
75	20250314	180900	113223575	4950	4950	4950	4950	0
76	20250314	180800	113223575	4950	4950	4950	4950	0
77	20250314	180700	113223575	4950	4950	4950	4950	0
78	20250314	180600	113223575	4950	4950	4950	4950	0
79	20250314	180500	113223575	4950	4950	4950	4950	0
80	20250314	180400	113223575	4950	4950	4950	4950	0
81	20250314	180300	113223575	4950	4950	4950	4950	0
82	20250314	180200	113223575	4950	4950	4950	4950	0
83	20250314	180100	113223575	4950	4950	4950	4950	0
84	20250314	180000	113223575	4950	4950	4950	4950	0
85	20250314	175900	113223575	4950	4950	4950	4950	0
86	20250314	175800	113223575	4950	4950	4950	4950	0
87	20250314	175700	113223575	4950	4950	4950	4950	0
88	20250314	175600	113223575	4950	4950	4950	4950	0
89	20250314	175500	113223575	4950	4950	4950	4950	0
90	20250314	175400	113223575	4950	4950	4950	4950	0
91	20250314	175300	113223575	4950	4950	4950	4950	0
92	20250314	175200	113223575	4950	4950	4950	4950	296
93	20250314	175100	113223575	4950	4950	4950	4950	0
94	20250314	175000	113223575	4950	4950	4950	4950	0
95	20250314	174900	113223575	4950	4950	4950	4950	0
96	20250314	174800	113223575	4950	4950	4950	4950	0
97	20250314	174700	113223575	4950	4950	4950	4950	0
98	20250314	174600	113223575	4950	4950	4950	4950	0
99	20250314	174500	113223575	4950	4950	4950	4950	0
100	20250314	174400	113223575	4950	4950	4950	4950	0
101	20250314	174300	113223575	4950	4950	4950	4950	0
102	20250314	174200	113223575	4950	4950	4950	4950	0
103	20250314	174100	113223575	4950	4950	4950	4950	0
104	20250314	174000	113223575	4950	4950	4950	4950	0
105	20250314	173900	113223575	4950	4950	4950	4950	0
106	20250314	173800	113223575	4950	4950	4950	4950	0
107	20250314	173700	113223575	4950	4950	4950	4950	0
108	20250314	173600	113223575	4950	4950	4950	4950	0
109	20250314	173500	113223575	4950	4950	4950	4950	0
110	20250314	173400	113223575	4950	4950	4950	4950	0
111	20250314	173300	113223575	4950	4950	4950	4950	0
112	20250314	173200	113223575	4950	4950	4950	4950	0
113	20250314	173100	113223575	4950	4950	4950	4950	0
114	20250314	173000	113223575	4950	4950	4950	4950	0
115	20250314	172900	113223575	4950	4950	4950	4950	0
116	20250314	172800	113223575	4950	4950	4950	4950	0
117	20250314	172700	113223575	4950	4950	4950	4950	0
118	20250314	172600	113223575	4950	4950	4950	4950	0
119	20250314	172500	113223575	4950	4950	4950	4950	0
120	20250314	172400	113223575	4950	4950	4950	4950	0
121	20250314	172300	113223575	4950	4950	4950	4950	0
122	20250314	172200	113223575	4950	4950	4950	4950	296
123	20250314	172100	113223575	4950	4950	4950	4950	0
124	20250314	172000	113223575	4950	4950	4950	4950	0
125	20250314	171900	113223575	4950	4950	4950	4950	0
126	20250314	171800	113223575	4950	4950	4950	4950	0
127	20250314	171700	113223575	4950	4950	4950	4950	0
128	20250314	171600	113223575	4950	4950	4950	4950	0
129	20250314	171500	113223575	4950	4950	4950	4950	0
130	20250314	171400	113223575	4950	4950	4950	4950	0
131	20250314	171300	113223575	4950	4950	4950	4950	0
132	20250314	171200	113223575	4950	4950	4950	4950	0
133	20250314	171100	113223575	4950	4950	4950	4950	0
134	20250314	171000	113223575	4950	4950	4950	4950	0
135	20250314	170900	113223575	4950	4950	4950	4950	0
136	20250314	170800	113223575	4950	4950	4950	4950	0
137	20250314	170700	113223575	4950	4950	4950	4950	0
138	20250314	170600	113223575	4950	4950	4950	4950	0
139	20250314	170500	113223575	4950	4950	4950	4950	0
140	20250314	170400	113223575	4950	4950	4950	4950	0
141	20250314	170300	113223575	4950	4950	4950	4950	0
142	20250314	170200	113223575	4950	4950	4950	4950	0
143	20250314	170100	113223575	4950	4950	4950	4950	0
144	20250314	170000	113223575	4950	4950	4950	4950	0
145	20250314	165900	113223575	4950	4950	4950	4950	0
146	20250314	165800	113223575	4950	4950	4950	4950	0
147	20250314	165700	113223575	4950	4950	4950	4950	0
148	20250314	165600	113223575	4950	4950	4950	4950	0
149	20250314	165500	113223575	4950	4950	4950	4950	0
150	20250314	165400	113223575	4950	4950	4950	4950	0
151	20250314	165300	113223575	4950	4950	4950	4950	0
152	20250314	165200	113223575	4950	4950	4950	4950	296
153	20250314	165100	113223575	4950	4950	4950	4950	0
154	20250314	165000	113223575	4950	4950	4950	4950	0
155	20250314	164900	113223575	4950	4950	4950	4950	0
156	20250314	164800	113223575	4950	4950	4950	4950	0
157	20250314	164700	113223575	4950	4950	4950	4950	0
158	20250314	164600	113223575	4950	4950	4950	4950	0
159	20250314	164500	113223575	4950	4950	4950	4950	0
160	20250314	164400	113223575	4950	4950	4950	4950	0
161	20250314	164300	113223575	4950	4950	4950	4950	0
162	20250314	164200	113223575	4950	4950	4950	4950	0
163	20250314	164100	113223575	4950	4950	4950	4950	0
164	20250314	164000	113223575	4950	4950	4950	4950	0
165	20250314	163900	113223575	4950	4950	4950	4950	0
166	20250314	163800	113223575	4950	4950	4950	4950	0
167	20250314	163700	113223575	4950	4950	4950	4950	0
168	20250314	163600	113223575	4950	4950	4950	4950	0
169	20250314	163500	113223575	4950	4950	4950	4950	0
170	20250314	163400	113223575	4950	4950	4950	4950	0
171	20250314	163300	113223575	4950	4950	4950	4950	0
172	20250314	163200	113223575	4950	4950	4950	4950	0
173	20250314	163100	113223575	4950	4950	4950	4950	0
174	20250314	163000	113223575	4950	4950	4950	4950	0
175	20250314	162900	113223575	4950	4950	4950	4950	0
176	20250314	162800	113223575	4950	4950	4950	4950	0
177	20250314	162700	113223575	4950	4950	4950	4950	0
178	20250314	162600	113223575	4950	4950	4950	4950	0
179	20250314	162500	113223575	4950	4950	4950	4950	0
180	20250314	162400	113223575	4950	4950	4950	4950	0
181	20250314	162300	113223575	4950	4950	4950	4950	0
182	20250314	162200	113223575	4950	4950	4950	4950	296
183	20250314	162100	113223575	4950	4950	4950	4950	0
184	20250314	162000	113223575	4950	4950	4950	4950	0
185	20250314	161900	113223575	4950	4950	4950	4950	0
186	20250314	161800	113223575	4950	4950	4950	4950	0
187	20250314	161700	113223575	4950	4950	4950	4950	0
188	20250314	161600	113223575	4950	4950	4950	4950	0
189	20250314	161500	113223575	4950	4950	4950	4950	0
190	20250314	161400	113223575	4950	4950	4950	4950	0
191	20250314	161300	113223575	4950	4950	4950	4950	0
192	20250314	161200	113223575	4950	4950	4950	4950	0
193	20250314	161100	113223575	4950	4950	4950	4950	0
194	20250314	161000	113223575	4950	4950	4950	4950	0
195	20250314	160900	113223575	4950	4950	4950	4950	0
196	20250314	160800	113223575	4950	4950	4950	4950	0
197	20250314	160700	113223575	4950	4950	4950	4950	0
198	20250314	160600	113223575	4950	4950	4950	4950	0
199	20250314	160500	113223575	4950	4950	4950	4950	0
200	20250314	160400	113223575	4950	4950	4950	4950	0
201	20250314	160300	113223575	4950	4950	4950	4950	0
202	20250314	160200	113223575	4950	4950	4950	4950	0
203	20250314	160100	113223575	4950	4950	4950	4950	0
204	20250314	160000	113223575	4950	4950	4950	4950	0
205	20250314	155900	113223575	4950	4950	4950	4950	0
206	20250314	155800	113223575	4950	4950	4950	4950	0
207	20250314	155700	113223575	4950	4950	4950	4950	0
208	20250314	155600	113223575	4950	4950	4950	4950	0
209	20250314	155500	113223575	4950	4950	4950	4950	0
210	20250314	155400	113223575	4950	4950	4950	4950	0
211	20250314	155300	113223575	4950	4950	4950	4950	0
212	20250314	155200	113223575	4950	4950	4950	4950	296
213	20250314	155100	113223575	4950	4950	4950	4950	0
214	20250314	155000	113223575	4950	4950	4950	4950	0
215	20250314	154900	113223575	4950	4950	4950	4950	0
216	20250314	154800	113223575	4950	4950	4950	4950	0
217	20250314	154700	113223575	4950	4950	4950	4950	0
218	20250314	154600	113223575	4950	4950	4950	4950	0
219	20250314	154500	113223575	4950	4950	4950	4950	0
220	20250314	154400	113223575	4950	4950	4950	4950	0
221	20250314	154300	113223575	4950	4950	4950	4950	0
222	20250314	154200	113223575	4950	4950	4950	4950	0
223	20250314	154100	113223575	4950	4950	4950	4950	0
224	20250314	154000	113223575	4950	4950	4950	4950	0
225	20250314	153900	113223575	4950	4950	4950	4950	0
226	20250314	153800	113223575	4950	4950	4950	4950	0
227	20250314	153700	113223575	4950	4950	4950	4950	0
228	20250314	153600	113223575	4950	4950	4950	4950	0
229	20250314	153500	113223575	4950	4950	4950	4950	0
230	20250314	153400	113223575	4950	4950	4950	4950	0
231	20250314	153300	113223575	4950	4950	4950	4950	0
232	20250314	153200	113223575	4950	4950	4950	4950	0
233	20250314	153100	113223575	4950	4950	4950	4950	0
234	20250314	153000	113223575	4950	4950	4950	4950	296
235	20250314	152900	111758375	4945	4945	4945	4945	0
236	20250314	152800	111758375	4945	4945	4945	4945	0
237	20250314	152700	111758375	4945	4945	4945	4945	0
238	20250314	152600	111758375	4945	4945	4945	4945	0
239	20250314	152500	111758375	4945	4945	4945	4945	0
240	20250314	152400	111758375	4945	4945	4945	4945	0
241	20250314	152300	111758375	4945	4945	4945	4945	0
242	20250314	152200	111758375	4945	4945	4945	4945	0
243	20250314	152100	111758375	4945	4945	4945	4945	0
244	20250314	152000	111758375	4945	4945	4945	4945	0
245	20250314	151900	111758375	4945	4945	4945	4945	81
246	20250314	151800	111357830	4945	4930	4945	4930	253
247	20250314	151700	110110090	4945	4945	4945	4945	50
248	20250314	151600	109862840	4945	4945	4945	4930	252
249	20250314	151500	108616730	4925	4925	4925	4925	1
250	20250314	151400	108611805	4925	4945	4945	4925	68
251	20250314	151300	108276075	4930	4930	4930	4930	0
252	20250314	151200	108276075	4930	4930	4930	4930	0
253	20250314	151100	108276075	4930	4935	4935	4925	1024
254	20250314	151000	103227005	4935	4945	4945	4935	2
255	20250314	150900	103217125	4940	4940	4940	4940	500
256	20250314	150800	100747125	4940	4940	4940	4940	0
257	20250314	150700	100747125	4940	4945	4945	4940	8
258	20250314	150600	100707585	4945	4945	4945	4945	0
259	20250314	150500	100707585	4945	4945	4945	4945	0
260	20250314	150400	100707585	4945	4945	4945	4945	63
261	20250314	150300	100396050	4945	4945	4945	4945	0
262	20250314	150200	100396050	4945	4945	4945	4945	100
263	20250314	150100	99901550	4945	4945	4945	4945	0
264	20250314	150000	99901550	4945	4945	4945	4945	0
265	20250314	145900	99901550	4945	4945	4945	4945	0
266	20250314	145800	99901550	4945	4945	4945	4945	0
267	20250314	145700	99901550	4945	4945	4945	4945	0
268	20250314	145600	99901550	4945	4945	4945	4945	46
269	20250314	145500	99674080	4950	4950	4950	4950	1
270	20250314	145400	99669130	4950	4950	4950	4950	0
271	20250314	145300	99669130	4950	4950	4950	4950	5
272	20250314	145200	99644380	4950	4950	4950	4950	5
273	20250314	145100	99619630	4950	4950	4950	4950	0
274	20250314	145000	99619630	4950	4950	4950	4950	10
275	20250314	144900	99570130	4950	4950	4950	4950	0
276	20250314	144800	99570130	4950	4950	4950	4950	0
277	20250314	144700	99570130	4950	4950	4950	4950	0
278	20250314	144600	99570130	4950	4950	4950	4950	4
279	20250314	144500	99550330	4950	4950	4950	4950	0
280	20250314	144400	99550330	4950	4950	4950	4950	2
281	20250314	144300	99540430	4940	4945	4950	4940	50
282	20250314	144200	99293090	4945	4945	4945	4945	51
283	20250314	144100	99040895	4945	4945	4945	4945	64
284	20250314	144000	98724415	4940	4940	4940	4940	222
285	20250314	143900	97627735	4940	4940	4940	4940	0
286	20250314	143800	97627735	4940	4940	4940	4940	1
287	20250314	143700	97622795	4945	4945	4945	4945	40
288	20250314	143600	97424995	4945	4945	4945	4945	329
289	20250314	143500	95798090	4950	4950	4950	4950	0
290	20250314	143400	95798090	4950	4950	4950	4950	0
291	20250314	143300	95798090	4950	4950	4950	4950	0
292	20250314	143200	95798090	4950	4950	4950	4950	507
293	20250314	143100	93288440	4955	4955	4955	4955	0
294	20250314	143000	93288440	4955	4955	4955	4955	1007
295	20250314	142900	88298755	4960	4960	4960	4960	0
296	20250314	142800	88298755	4960	4960	4960	4960	0
297	20250314	142700	88298755	4960	4960	4960	4960	0
298	20250314	142600	88298755	4960	4960	4960	4960	200
299	20250314	142500	87306755	4960	4960	4960	4960	13
300	20250314	142400	87242275	4960	4955	4960	4955	1014
301	20250314	142300	82217835	4955	4955	4955	4955	0
302	20250314	142200	82217835	4955	4955	4955	4955	0
303	20250314	142100	82217835	4955	4955	4955	4955	79
304	20250314	142000	81826390	4960	4960	4960	4960	0
305	20250314	141900	81826390	4960	4960	4960	4960	0
306	20250314	141800	81826390	4960	4960	4960	4960	0
307	20250314	141700	81826390	4960	4960	4960	4960	0
308	20250314	141600	81826390	4960	4960	4960	4960	0
309	20250314	141500	81826390	4960	4960	4960	4960	6
310	20250314	141400	81796630	4960	4960	4960	4960	0
311	20250314	141300	81796630	4960	4960	4960	4960	0
312	20250314	141200	81796630	4960	4960	4960	4960	0
313	20250314	141100	81796630	4960	4960	4960	4960	0
314	20250314	141000	81796630	4960	4960	4960	4960	0
315	20250314	140900	81796630	4960	4960	4960	4960	0
316	20250314	140800	81796630	4960	4960	4960	4960	0
317	20250314	140700	81796630	4960	4960	4960	4960	0
318	20250314	140600	81796630	4960	4960	4960	4960	0
319	20250314	140500	81796630	4960	4960	4960	4960	0
320	20250314	140400	81796630	4960	4960	4960	4960	0
321	20250314	140300	81796630	4960	4960	4960	4960	0
322	20250314	140200	81796630	4960	4960	4960	4960	0
323	20250314	140100	81796630	4960	4960	4960	4960	0
324	20250314	140000	81796630	4960	4960	4960	4960	0
325	20250314	135900	81796630	4960	4960	4960	4960	0
326	20250314	135800	81796630	4960	4960	4960	4960	0
327	20250314	135700	81796630	4960	4960	4960	4960	0
328	20250314	135600	81796630	4960	4960	4960	4960	0
329	20250314	135500	81796630	4960	4960	4960	4960	1
330	20250314	135400	81791670	4960	4960	4960	4960	0
331	20250314	135300	81791670	4960	4960	4960	4960	0
332	20250314	135200	81791670	4960	4960	4960	4960	0
333	20250314	135100	81791670	4960	4960	4960	4960	0
334	20250314	135000	81791670	4960	4960	4960	4960	0
335	20250314	134900	81791670	4960	4960	4960	4960	0
336	20250314	134800	81791670	4960	4960	4960	4960	0
337	20250314	134700	81791670	4960	4960	4960	4960	0
338	20250314	134600	81791670	4960	4960	4960	4960	0
339	20250314	134500	81791670	4960	4965	4970	4960	277
340	20250314	134400	80417675	4965	4965	4965	4965	121
341	20250314	134300	79816910	4965	4965	4965	4965	0
342	20250314	134200	79816910	4965	4965	4965	4965	0
343	20250314	134100	79816910	4965	4965	4965	4965	0
344	20250314	134000	79816910	4965	4965	4965	4965	0
345	20250314	133900	79816910	4965	4965	4965	4965	0
346	20250314	133800	79816910	4965	4965	4965	4965	44
347	20250314	133700	79598450	4965	4965	4965	4965	100
348	20250314	133600	79101950	4965	4965	4965	4965	100
349	20250314	133500	78605450	4970	4970	4970	4970	0
350	20250314	133400	78605450	4970	4970	4970	4970	1
351	20250314	133300	78600480	4970	4970	4970	4970	3
352	20250314	133200	78585570	4970	4970	4970	4970	0
353	20250314	133100	78585570	4970	4970	4970	4970	6
354	20250314	133000	78555750	4970	4970	4970	4970	1
355	20250314	132900	78550780	4960	4960	4960	4960	0
356	20250314	132800	78550780	4960	4960	4960	4960	3
357	20250314	132700	78535900	4970	4970	4970	4970	0
358	20250314	132600	78535900	4970	4970	4970	4970	0
359	20250314	132500	78535900	4970	4960	4970	4960	2000
360	20250314	132400	68608260	4950	4955	4955	4950	100
361	20250314	132300	68113230	4960	4960	4960	4960	0
362	20250314	132200	68113230	4960	4960	4960	4960	0
363	20250314	132100	68113230	4960	4960	4960	4960	0
364	20250314	132000	68113230	4960	4955	4960	4955	5
365	20250314	131900	68088450	4955	4955	4955	4955	0
366	20250314	131800	68088450	4955	4955	4955	4955	20
367	20250314	131700	67989350	4950	4950	4950	4950	0
368	20250314	131600	67989350	4950	4950	4950	4950	1
369	20250314	131500	67984400	4950	4950	4950	4950	0
370	20250314	131400	67984400	4950	4950	4950	4950	0
371	20250314	131300	67984400	4950	4955	4955	4950	2
372	20250314	131200	67974495	4955	4955	4955	4955	0
373	20250314	131100	67974495	4955	4955	4955	4955	75
374	20250314	131000	67602870	4945	4945	4945	4945	0
375	20250314	130900	67602870	4945	4945	4945	4945	0
376	20250314	130800	67602870	4945	4955	4955	4945	100
377	20250314	130700	67107935	4960	4960	4960	4960	2
378	20250314	130600	67098015	4955	4955	4955	4955	3
379	20250314	130500	67083150	4960	4960	4960	4960	50
380	20250314	130400	66835150	4960	4960	4960	4960	0
381	20250314	130300	66835150	4960	4960	4960	4960	0
382	20250314	130200	66835150	4960	4960	4960	4960	0
383	20250314	130100	66835150	4960	4960	4960	4960	0
384	20250314	130000	66835150	4960	4960	4960	4960	0
385	20250314	125900	66835150	4960	4960	4960	4960	0
386	20250314	125800	66835150	4960	4960	4960	4960	0
387	20250314	125700	66835150	4960	4960	4960	4960	0
388	20250314	125600	66835150	4960	4960	4960	4960	0
389	20250314	125500	66835150	4960	4960	4960	4960	0
390	20250314	125400	66835150	4960	4960	4960	4960	0
391	20250314	125300	66835150	4960	4960	4960	4960	0
392	20250314	125200	66835150	4960	4960	4960	4960	0
393	20250314	125100	66835150	4960	4960	4960	4960	0
394	20250314	125000	66835150	4960	4960	4960	4960	1
395	20250314	124900	66830190	4950	4950	4950	4950	0
396	20250314	124800	66830190	4950	4950	4950	4950	0
397	20250314	124700	66830190	4950	4950	4950	4950	0
398	20250314	124600	66830190	4950	4950	4950	4950	0
399	20250314	124500	66830190	4950	4960	4960	4950	18
400	20250314	124400	66740970	4960	4960	4960	4960	0
401	20250314	124300	66740970	4960	4960	4960	4960	0
402	20250314	124200	66740970	4960	4960	4960	4960	0
403	20250314	124100	66740970	4960	4960	4960	4960	100
404	20250314	124000	66244970	4960	4960	4960	4960	3
405	20250314	123900	66230090	4955	4955	4955	4955	2
406	20250314	123800	66220180	4960	4960	4960	4960	0
407	20250314	123700	66220180	4960	4960	4960	4960	0
408	20250314	123600	66220180	4960	4960	4960	4960	0
409	20250314	123500	66220180	4960	4960	4960	4960	0
410	20250314	123400	66220180	4960	4960	4960	4960	0
411	20250314	123300	66220180	4960	4960	4960	4960	1
412	20250314	123200	66215220	4970	4970	4970	4970	0
413	20250314	123100	66215220	4970	4970	4970	4970	0
414	20250314	123000	66215220	4970	4970	4970	4970	0
415	20250314	122900	66215220	4970	4970	4970	4970	0
416	20250314	122800	66215220	4970	4970	4970	4970	0
417	20250314	122700	66215220	4970	4970	4970	4970	0
418	20250314	122600	66215220	4970	4970	4970	4970	0
419	20250314	122500	66215220	4970	4970	4970	4970	0
420	20250314	122400	66215220	4970	4970	4970	4970	0
421	20250314	122300	66215220	4970	4970	4970	4970	0
422	20250314	122200	66215220	4970	4970	4970	4970	0
423	20250314	122100	66215220	4970	4970	4970	4970	0
424	20250314	122000	66215220	4970	4970	4970	4970	0
425	20250314	121900	66215220	4970	4970	4970	4970	0
426	20250314	121800	66215220	4970	4970	4970	4970	0
427	20250314	121700	66215220	4970	4960	4970	4945	681
428	20250314	121600	62844235	4970	4970	4970	4970	0
429	20250314	121500	62844235	4970	4970	4970	4970	0
430	20250314	121400	62844235	4970	4970	4970	4970	1
431	20250314	121300	62839265	4960	4960	4960	4960	3
432	20250314	121200	62824385	4970	4970	4970	4970	0
433	20250314	121100	62824385	4970	4970	4970	4970	0
434	20250314	121000	62824385	4970	4970	4970	4970	2
435	20250314	120900	62814445	4970	4970	4970	4970	0
436	20250314	120800	62814445	4970	4970	4970	4970	0
437	20250314	120700	62814445	4970	4970	4970	4970	0
438	20250314	120600	62814445	4970	4970	4970	4970	0
439	20250314	120500	62814445	4970	4970	4970	4970	0
440	20250314	120400	62814445	4970	4970	4970	4970	20
441	20250314	120300	62715045	4970	4970	4970	4970	0
442	20250314	120200	62715045	4970	4970	4970	4970	0
443	20250314	120100	62715045	4970	4970	4970	4970	0
444	20250314	120000	62715045	4970	4970	4970	4970	0
445	20250314	115900	62715045	4970	4970	4970	4970	0
446	20250314	115800	62715045	4970	4970	4970	4970	2
447	20250314	115700	62705105	4960	4960	4960	4960	0
448	20250314	115600	62705105	4960	4960	4960	4960	0
449	20250314	115500	62705105	4960	4960	4960	4960	1
450	20250314	115400	62700145	4970	4970	4970	4970	0
451	20250314	115300	62700145	4970	4970	4970	4970	0
452	20250314	115200	62700145	4970	4970	4970	4970	0
453	20250314	115100	62700145	4970	4970	4970	4970	0
454	20250314	115000	62700145	4970	4970	4970	4970	3
455	20250314	114900	62685235	4970	4970	4970	4970	0
456	20250314	114800	62685235	4970	4970	4970	4970	2
457	20250314	114700	62675295	4970	4970	4970	4970	0
458	20250314	114600	62675295	4970	4970	4970	4970	0
459	20250314	114500	62675295	4970	4970	4970	4970	7
460	20250314	114400	62640505	4970	4970	4970	4970	5
461	20250314	114300	62615655	4960	4970	4970	4960	2
462	20250314	114200	62605725	4970	4970	4970	4970	2
463	20250314	114100	62595785	4970	4970	4970	4970	0
464	20250314	114000	62595785	4970	4970	4970	4970	3
465	20250314	113900	62580875	4970	4970	4970	4970	4
466	20250314	113800	62560995	4955	4955	4955	4955	1020
467	20250314	113700	57506895	4955	4955	4955	4955	0
468	20250314	113600	57506895	4955	4955	4955	4955	1329
469	20250314	113500	50921700	4960	4960	4960	4960	15
470	20250314	113400	50847300	4970	4970	4970	4970	0
471	20250314	113300	50847300	4970	4970	4970	4970	0
472	20250314	113200	50847300	4970	4970	4970	4970	3
473	20250314	113100	50832390	4970	4965	4970	4965	33
474	20250314	113000	50668430	4955	4955	4955	4955	198
475	20250314	112900	49687340	4950	4950	4950	4950	120
476	20250314	112800	49093340	4950	4950	4950	4950	200
477	20250314	112700	48103340	4955	4955	4955	4955	0
478	20250314	112600	48103340	4955	4955	4955	4955	10
479	20250314	112500	48053790	4950	4950	4950	4950	180
480	20250314	112400	47162790	4955	4955	4955	4955	2
481	20250314	112300	47152880	4955	4955	4955	4950	10
482	20250314	112200	47103355	4955	4950	4955	4950	16
483	20250314	112100	47024150	4950	4950	4950	4950	30
484	20250314	112000	46875650	4950	4950	4950	4950	0
485	20250314	111900	46875650	4950	4950	4950	4950	0
486	20250314	111800	46875650	4950	4950	4950	4950	61
487	20250314	111700	46573700	4955	4955	4955	4955	0
488	20250314	111600	46573700	4955	4955	4955	4955	3
489	20250314	111500	46558835	4955	4955	4955	4955	8
490	20250314	111400	46519195	4950	4950	4950	4950	0
491	20250314	111300	46519195	4950	4950	4950	4950	0
492	20250314	111200	46519195	4950	4950	4950	4950	0
493	20250314	111100	46519195	4950	4950	4950	4950	72
494	20250314	111000	46162795	4955	4955	4955	4955	0
495	20250314	110900	46162795	4955	4955	4955	4955	0
496	20250314	110800	46162795	4955	4955	4955	4955	0
497	20250314	110700	46162795	4955	4955	4955	4955	0
498	20250314	110600	46162795	4955	4955	4955	4955	4
499	20250314	110500	46142975	4950	4955	4955	4950	8
500	20250314	110400	46103355	4955	4955	4955	4955	0
501	20250314	110300	46103355	4955	4955	4955	4955	0
502	20250314	110200	46103355	4955	4955	4955	4955	0
503	20250314	110100	46103355	4955	4955	4955	4955	0
504	20250314	110000	46103355	4955	4955	4955	4955	0
505	20250314	105900	46103355	4955	4955	4955	4955	155
506	20250314	105800	45335330	4960	4960	4960	4960	11
507	20250314	105700	45280770	4965	4960	4965	4960	31
508	20250314	105600	45127000	4955	4955	4955	4955	7
509	20250314	105500	45092315	4960	4960	4960	4960	5
510	20250314	105400	45067515	4960	4960	4960	4955	21
511	20250314	105300	44963395	4960	4960	4960	4960	0
512	20250314	105200	44963395	4960	4960	4960	4960	1
513	20250314	105100	44958435	4960	4960	4960	4960	10
514	20250314	105000	44908835	4960	4960	4960	4960	10
515	20250314	104900	44859235	4955	4955	4955	4955	10
516	20250314	104800	44809685	4960	4955	4960	4955	26
517	20250314	104700	44680820	4955	4955	4955	4955	231
518	20250314	104600	43536215	4960	4960	4960	4960	0
519	20250314	104500	43536215	4960	4960	4960	4960	0
520	20250314	104400	43536215	4960	4960	4960	4960	19
521	20250314	104300	43441975	4955	4960	4960	4955	734
522	20250314	104200	39804975	4960	4960	4960	4960	98
523	20250314	104100	39318895	4955	4955	4955	4955	0
524	20250314	104000	39318895	4955	4955	4955	4955	0
525	20250314	103900	39318895	4955	4955	4955	4955	9
526	20250314	103800	39274300	4960	4960	4960	4955	16
527	20250314	103700	39194950	4950	4950	4950	4950	0
528	20250314	103600	39194950	4950	4950	4950	4950	0
529	20250314	103500	39194950	4950	4950	4950	4950	0
530	20250314	103400	39194950	4950	4950	4950	4950	50
531	20250314	103300	38947450	4955	4955	4955	4955	0
532	20250314	103200	38947450	4955	4955	4955	4955	0
533	20250314	103100	38947450	4955	4955	4955	4955	0
534	20250314	103000	38947450	4955	4955	4955	4955	0
535	20250314	102900	38947450	4955	4955	4955	4955	0
536	20250314	102800	38947450	4955	4955	4955	4955	0
537	20250314	102700	38947450	4955	4955	4955	4955	2
538	20250314	102600	38937540	4960	4960	4960	4960	2
539	20250314	102500	38927620	4960	4960	4960	4960	0
540	20250314	102400	38927620	4960	4960	4960	4960	1
541	20250314	102300	38922660	4955	4955	4955	4955	0
542	20250314	102200	38922660	4955	4955	4955	4955	3
543	20250314	102100	38907795	4955	4955	4955	4955	0
544	20250314	102000	38907795	4955	4955	4955	4955	0
545	20250314	101900	38907795	4955	4955	4955	4955	7
546	20250314	101800	38873110	4960	4960	4960	4960	0
547	20250314	101700	38873110	4960	4955	4960	4955	11
548	20250314	101600	38818570	4960	4960	4960	4960	6
549	20250314	101500	38788810	4950	4960	4960	4950	28
550	20250314	101400	38650020	4955	4955	4955	4955	363
551	20250314	101300	36851355	4955	4960	4960	4955	107
552	20250314	101200	36321160	4960	4960	4960	4960	0
553	20250314	101100	36321160	4960	4960	4960	4960	2
554	20250314	101000	36311240	4960	4960	4960	4960	1
555	20250314	100900	36306280	4960	4960	4960	4960	0
556	20250314	100800	36306280	4960	4955	4960	4955	25
557	20250314	100700	36182383	4957	4957	4957	4957	0
558	20250314	100600	36182383	4957	4957	4957	4957	19
559	20250314	100500	36088200	4960	4960	4960	4960	0
560	20250314	100400	36088200	4960	4960	4965	4960	29
561	20250314	100300	35944325	4965	4960	4965	4960	40
562	20250314	100200	35745905	4955	4960	4960	4955	23
563	20250314	100100	35631925	4960	4960	4960	4960	0
564	20250314	100000	35631925	4960	4960	4960	4960	4
565	20250314	095900	35612085	4955	4955	4955	4955	7
566	20250314	095800	35577400	4960	4960	4960	4960	0
567	20250314	095700	35577400	4960	4960	4960	4960	0
568	20250314	095600	35577400	4960	4960	4960	4960	6
569	20250314	095500	35547640	4965	4965	4965	4965	2
570	20250314	095400	35537710	4965	4965	4965	4965	0
571	20250314	095300	35537710	4965	4965	4965	4965	1
572	20250314	095200	35532745	4960	4960	4960	4960	10
573	20250314	095100	35483145	4965	4960	4965	4960	13
574	20250314	095000	35418655	4965	4965	4965	4965	5
575	20250314	094900	35393830	4965	4965	4965	4965	0
576	20250314	094800	35393830	4965	4965	4965	4965	0
577	20250314	094700	35393830	4965	4970	4970	4965	19
578	20250314	094600	35299490	4970	4970	4970	4970	36
579	20250314	094500	35120570	4960	4970	4970	4960	18
580	20250314	094400	35031235	4970	4970	4970	4970	2
581	20250314	094300	35021295	4960	4965	4965	4960	14
582	20250314	094200	34951840	4970	4965	4970	4965	24
583	20250314	094100	34832635	4970	4970	4970	4970	2
584	20250314	094000	34822695	4965	4965	4965	4965	3
585	20250314	093900	34807800	4970	4970	4970	4970	7
586	20250314	093800	34773010	4970	4955	4970	4955	126
587	20250314	093700	34148635	4955	4955	4955	4955	16
588	20250314	093600	34069355	4950	4955	4955	4950	26
589	20250314	093500	33940605	4955	4955	4955	4955	5
590	20250314	093400	33915830	4935	4955	4955	4935	140
591	20250314	093300	33223085	4955	4955	4955	4955	0
592	20250314	093200	33223085	4955	4955	4955	4955	3
593	20250314	093100	33208220	4955	4955	4955	4955	1
594	20250314	093000	33203265	4945	4955	4955	4945	446
595	20250314	092900	30993775	4955	4955	4955	4955	0
596	20250314	092800	30993775	4955	4965	4965	4955	263
597	20250314	092700	29690305	4970	4965	4970	4965	67
598	20250314	092600	29357560	4965	4955	4965	4955	1123
599	20250314	092500	23791865	4955	4965	4965	4955	667
600	20250314	092400	20485955	4970	4970	4970	4970	2
601	20250314	092300	20476015	4970	4970	4970	4970	30
602	20250314	092200	20326915	4970	4975	4975	4970	38
603	20250314	092100	20137895	4965	4970	4970	4965	43
604	20250314	092000	19924295	4975	4975	4975	4975	0
605	20250314	091900	19924295	4975	4975	4975	4975	3
606	20250314	091800	19909370	4975	4975	4975	4975	10
607	20250314	091700	19859620	4980	4980	4980	4980	0
608	20250314	091600	19859620	4980	4980	4980	4980	3
609	20250314	091500	19844680	4980	4970	4980	4970	25
610	20250314	091400	19720390	4980	4980	4980	4980	0
611	20250314	091300	19720390	4980	4980	4980	4980	3
612	20250314	091200	19705450	4980	4980	4980	4980	2
613	20250314	091100	19695490	4980	4980	4980	4980	0
614	20250314	091000	19695490	4980	4980	4985	4970	19
615	20250314	090900	19600850	4985	4960	4985	4960	949
616	20250314	090800	14893570	4960	4960	4960	4960	2653
617	20250314	090700	1734690	4960	4960	4960	4960	6
618	20250314	090600	1704930	4960	4955	4960	4955	229
619	20250314	090500	570195	4960	4960	4960	4960	11
620	20250314	090400	515635	4960	4960	4960	4960	18
621	20250314	090300	426355	4960	4960	4960	4960	0
622	20250314	090200	426355	4960	4960	4960	4960	3
623	20250314	090100	411475	4960	4960	4960	4955	39
624	20250314	090000	218185	4960	4960	4960	4960	33