KissMeData/104620/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	201600	131029154	4830	4830	4830	4830	979
3	20250314	201500	131029154	4830	4830	4830	4830	0
4	20250314	201400	131029154	4830	4830	4830	4830	0
5	20250314	201300	131029154	4830	4830	4830	4830	0
6	20250314	201200	131029154	4830	4830	4830	4830	0
7	20250314	201100	131029154	4830	4830	4830	4830	0
8	20250314	201000	131029154	4830	4830	4830	4830	0
9	20250314	200900	131029154	4830	4830	4830	4830	0
10	20250314	200800	131029154	4830	4830	4830	4830	0
11	20250314	200700	131029154	4830	4830	4830	4830	0
12	20250314	200600	131029154	4830	4830	4830	4830	0
13	20250314	200500	131029154	4830	4830	4830	4830	0
14	20250314	200400	131029154	4830	4830	4830	4830	0
15	20250314	200300	131029154	4830	4830	4830	4830	0
16	20250314	200200	131029154	4830	4830	4830	4830	0
17	20250314	200100	131029154	4830	4830	4830	4830	0
18	20250314	200000	131029154	4830	4830	4830	4830	0
19	20250314	195900	131029154	4830	4830	4830	4830	0
20	20250314	195800	131029154	4830	4830	4830	4830	0
21	20250314	195700	131029154	4830	4830	4830	4830	0
22	20250314	195600	131029154	4830	4830	4830	4830	0
23	20250314	195500	131029154	4830	4830	4830	4830	0
24	20250314	195400	131029154	4830	4830	4830	4830	0
25	20250314	195300	131029154	4830	4830	4830	4830	0
26	20250314	195200	131029154	4830	4830	4830	4830	0
27	20250314	195100	131029154	4830	4830	4830	4830	0
28	20250314	195000	131029154	4830	4830	4830	4830	0
29	20250314	194900	131029154	4830	4830	4830	4830	0
30	20250314	194800	131029154	4830	4830	4830	4830	0
31	20250314	194700	131029154	4830	4830	4830	4830	0
32	20250314	194600	131029154	4830	4830	4830	4830	979
33	20250314	194500	131029154	4830	4830	4830	4830	0
34	20250314	194400	131029154	4830	4830	4830	4830	0
35	20250314	194300	131029154	4830	4830	4830	4830	0
36	20250314	194200	131029154	4830	4830	4830	4830	0
37	20250314	194100	131029154	4830	4830	4830	4830	0
38	20250314	194000	131029154	4830	4830	4830	4830	0
39	20250314	193900	131029154	4830	4830	4830	4830	0
40	20250314	193800	131029154	4830	4830	4830	4830	0
41	20250314	193700	131029154	4830	4830	4830	4830	0
42	20250314	193600	131029154	4830	4830	4830	4830	0
43	20250314	193500	131029154	4830	4830	4830	4830	0
44	20250314	193400	131029154	4830	4830	4830	4830	0
45	20250314	193300	131029154	4830	4830	4830	4830	0
46	20250314	193200	131029154	4830	4830	4830	4830	0
47	20250314	193100	131029154	4830	4830	4830	4830	0
48	20250314	193000	131029154	4830	4830	4830	4830	0
49	20250314	192900	131029154	4830	4830	4830	4830	0
50	20250314	192800	131029154	4830	4830	4830	4830	0
51	20250314	192700	131029154	4830	4830	4830	4830	0
52	20250314	192600	131029154	4830	4830	4830	4830	0
53	20250314	192500	131029154	4830	4830	4830	4830	0
54	20250314	192400	131029154	4830	4830	4830	4830	0
55	20250314	192300	131029154	4830	4830	4830	4830	0
56	20250314	192200	131029154	4830	4830	4830	4830	0
57	20250314	192100	131029154	4830	4830	4830	4830	0
58	20250314	192000	131029154	4830	4830	4830	4830	0
59	20250314	191900	131029154	4830	4830	4830	4830	0
60	20250314	191800	131029154	4830	4830	4830	4830	0
61	20250314	191700	131029154	4830	4830	4830	4830	0
62	20250314	191600	131029154	4830	4830	4830	4830	979
63	20250314	191500	131029154	4830	4830	4830	4830	0
64	20250314	191400	131029154	4830	4830	4830	4830	0
65	20250314	191300	131029154	4830	4830	4830	4830	0
66	20250314	191200	131029154	4830	4830	4830	4830	0
67	20250314	191100	131029154	4830	4830	4830	4830	0
68	20250314	191000	131029154	4830	4830	4830	4830	0
69	20250314	190900	131029154	4830	4830	4830	4830	0
70	20250314	190800	131029154	4830	4830	4830	4830	0
71	20250314	190700	131029154	4830	4830	4830	4830	0
72	20250314	190600	131029154	4830	4830	4830	4830	0
73	20250314	190500	131029154	4830	4830	4830	4830	0
74	20250314	190400	131029154	4830	4830	4830	4830	0
75	20250314	190300	131029154	4830	4830	4830	4830	0
76	20250314	190200	131029154	4830	4830	4830	4830	0
77	20250314	190100	131029154	4830	4830	4830	4830	0
78	20250314	190000	131029154	4830	4830	4830	4830	0
79	20250314	185900	131029154	4830	4830	4830	4830	0
80	20250314	185800	131029154	4830	4830	4830	4830	0
81	20250314	185700	131029154	4830	4830	4830	4830	0
82	20250314	185600	131029154	4830	4830	4830	4830	0
83	20250314	185500	131029154	4830	4830	4830	4830	0
84	20250314	185400	131029154	4830	4830	4830	4830	0
85	20250314	185300	131029154	4830	4830	4830	4830	0
86	20250314	185200	131029154	4830	4830	4830	4830	0
87	20250314	185100	131029154	4830	4830	4830	4830	0
88	20250314	185000	131029154	4830	4830	4830	4830	0
89	20250314	184900	131029154	4830	4830	4830	4830	0
90	20250314	184800	131029154	4830	4830	4830	4830	0
91	20250314	184700	131029154	4830	4830	4830	4830	0
92	20250314	184600	131029154	4830	4830	4830	4830	979
93	20250314	184500	131029154	4830	4830	4830	4830	0
94	20250314	184400	131029154	4830	4830	4830	4830	0
95	20250314	184300	131029154	4830	4830	4830	4830	0
96	20250314	184200	131029154	4830	4830	4830	4830	0
97	20250314	184100	131029154	4830	4830	4830	4830	0
98	20250314	184000	131029154	4830	4830	4830	4830	0
99	20250314	183900	131029154	4830	4830	4830	4830	0
100	20250314	183800	131029154	4830	4830	4830	4830	0
101	20250314	183700	131029154	4830	4830	4830	4830	0
102	20250314	183600	131029154	4830	4830	4830	4830	0
103	20250314	183500	131029154	4830	4830	4830	4830	0
104	20250314	183400	131029154	4830	4830	4830	4830	0
105	20250314	183300	131029154	4830	4830	4830	4830	0
106	20250314	183200	131029154	4830	4830	4830	4830	0
107	20250314	183100	131029154	4830	4830	4830	4830	0
108	20250314	183000	131029154	4830	4830	4830	4830	0
109	20250314	182900	131029154	4830	4830	4830	4830	0
110	20250314	182800	131029154	4830	4830	4830	4830	0
111	20250314	182700	131029154	4830	4830	4830	4830	0
112	20250314	182600	131029154	4830	4830	4830	4830	0
113	20250314	182500	131029154	4830	4830	4830	4830	0
114	20250314	182400	131029154	4830	4830	4830	4830	0
115	20250314	182300	131029154	4830	4830	4830	4830	0
116	20250314	182200	131029154	4830	4830	4830	4830	0
117	20250314	182100	131029154	4830	4830	4830	4830	0
118	20250314	182000	131029154	4830	4830	4830	4830	0
119	20250314	181900	131029154	4830	4830	4830	4830	0
120	20250314	181800	131029154	4830	4830	4830	4830	0
121	20250314	181700	131029154	4830	4830	4830	4830	0
122	20250314	181600	131029154	4830	4830	4830	4830	979
123	20250314	181500	131029154	4830	4830	4830	4830	0
124	20250314	181400	131029154	4830	4830	4830	4830	0
125	20250314	181300	131029154	4830	4830	4830	4830	0
126	20250314	181200	131029154	4830	4830	4830	4830	0
127	20250314	181100	131029154	4830	4830	4830	4830	0
128	20250314	181000	131029154	4830	4830	4830	4830	0
129	20250314	180900	131029154	4830	4830	4830	4830	0
130	20250314	180800	131029154	4830	4830	4830	4830	0
131	20250314	180700	131029154	4830	4830	4830	4830	0
132	20250314	180600	131029154	4830	4830	4830	4830	0
133	20250314	180500	131029154	4830	4830	4830	4830	0
134	20250314	180400	131029154	4830	4830	4830	4830	0
135	20250314	180300	131029154	4830	4830	4830	4830	0
136	20250314	180200	131029154	4830	4830	4830	4830	0
137	20250314	180100	131029154	4830	4830	4830	4830	0
138	20250314	180000	131029154	4830	4830	4830	4830	0
139	20250314	175900	131029154	4830	4830	4830	4830	0
140	20250314	175800	131029154	4830	4830	4830	4830	0
141	20250314	175700	131029154	4830	4830	4830	4830	0
142	20250314	175600	131029154	4830	4830	4830	4830	0
143	20250314	175500	131029154	4830	4830	4830	4830	0
144	20250314	175400	131029154	4830	4830	4830	4830	0
145	20250314	175300	131029154	4830	4830	4830	4830	0
146	20250314	175200	131029154	4830	4830	4830	4830	0
147	20250314	175100	131029154	4830	4830	4830	4830	0
148	20250314	175000	131029154	4830	4830	4830	4830	0
149	20250314	174900	131029154	4830	4830	4830	4830	0
150	20250314	174800	131029154	4830	4830	4830	4830	0
151	20250314	174700	131029154	4830	4830	4830	4830	0
152	20250314	174600	131029154	4830	4830	4830	4830	979
153	20250314	174500	131029154	4830	4830	4830	4830	0
154	20250314	174400	131029154	4830	4830	4830	4830	0
155	20250314	174300	131029154	4830	4830	4830	4830	0
156	20250314	174200	131029154	4830	4830	4830	4830	0
157	20250314	174100	131029154	4830	4830	4830	4830	0
158	20250314	174000	131029154	4830	4830	4830	4830	0
159	20250314	173900	131029154	4830	4830	4830	4830	0
160	20250314	173800	131029154	4830	4830	4830	4830	0
161	20250314	173700	131029154	4830	4830	4830	4830	0
162	20250314	173600	131029154	4830	4830	4830	4830	0
163	20250314	173500	131029154	4830	4830	4830	4830	0
164	20250314	173400	131029154	4830	4830	4830	4830	0
165	20250314	173300	131029154	4830	4830	4830	4830	0
166	20250314	173200	131029154	4830	4830	4830	4830	0
167	20250314	173100	131029154	4830	4830	4830	4830	0
168	20250314	173000	131029154	4830	4830	4830	4830	0
169	20250314	172900	131029154	4830	4830	4830	4830	0
170	20250314	172800	131029154	4830	4830	4830	4830	0
171	20250314	172700	131029154	4830	4830	4830	4830	0
172	20250314	172600	131029154	4830	4830	4830	4830	0
173	20250314	172500	131029154	4830	4830	4830	4830	0
174	20250314	172400	131029154	4830	4830	4830	4830	0
175	20250314	172300	131029154	4830	4830	4830	4830	0
176	20250314	172200	131029154	4830	4830	4830	4830	0
177	20250314	172100	131029154	4830	4830	4830	4830	0
178	20250314	172000	131029154	4830	4830	4830	4830	0
179	20250314	171900	131029154	4830	4830	4830	4830	0
180	20250314	171800	131029154	4830	4830	4830	4830	0
181	20250314	171700	131029154	4830	4830	4830	4830	0
182	20250314	171600	131029154	4830	4830	4830	4830	979
183	20250314	171500	131029154	4830	4830	4830	4830	0
184	20250314	171400	131029154	4830	4830	4830	4830	0
185	20250314	171300	131029154	4830	4830	4830	4830	0
186	20250314	171200	131029154	4830	4830	4830	4830	0
187	20250314	171100	131029154	4830	4830	4830	4830	0
188	20250314	171000	131029154	4830	4830	4830	4830	0
189	20250314	170900	131029154	4830	4830	4830	4830	0
190	20250314	170800	131029154	4830	4830	4830	4830	0
191	20250314	170700	131029154	4830	4830	4830	4830	0
192	20250314	170600	131029154	4830	4830	4830	4830	0
193	20250314	170500	131029154	4830	4830	4830	4830	0
194	20250314	170400	131029154	4830	4830	4830	4830	0
195	20250314	170300	131029154	4830	4830	4830	4830	0
196	20250314	170200	131029154	4830	4830	4830	4830	0
197	20250314	170100	131029154	4830	4830	4830	4830	0
198	20250314	170000	131029154	4830	4830	4830	4830	0
199	20250314	165900	131029154	4830	4830	4830	4830	0
200	20250314	165800	131029154	4830	4830	4830	4830	0
201	20250314	165700	131029154	4830	4830	4830	4830	0
202	20250314	165600	131029154	4830	4830	4830	4830	0
203	20250314	165500	131029154	4830	4830	4830	4830	0
204	20250314	165400	131029154	4830	4830	4830	4830	0
205	20250314	165300	131029154	4830	4830	4830	4830	0
206	20250314	165200	131029154	4830	4830	4830	4830	0
207	20250314	165100	131029154	4830	4830	4830	4830	0
208	20250314	165000	131029154	4830	4830	4830	4830	0
209	20250314	164900	131029154	4830	4830	4830	4830	0
210	20250314	164800	131029154	4830	4830	4830	4830	0
211	20250314	164700	131029154	4830	4830	4830	4830	0
212	20250314	164600	131029154	4830	4830	4830	4830	979
213	20250314	164500	131029154	4830	4830	4830	4830	0
214	20250314	164400	131029154	4830	4830	4830	4830	0
215	20250314	164300	131029154	4830	4830	4830	4830	0
216	20250314	164200	131029154	4830	4830	4830	4830	0
217	20250314	164100	131029154	4830	4830	4830	4830	0
218	20250314	164000	131029154	4830	4830	4830	4830	0
219	20250314	163900	131029154	4830	4830	4830	4830	0
220	20250314	163800	131029154	4830	4830	4830	4830	0
221	20250314	163700	131029154	4830	4830	4830	4830	0
222	20250314	163600	131029154	4830	4830	4830	4830	0
223	20250314	163500	131029154	4830	4830	4830	4830	0
224	20250314	163400	131029154	4830	4830	4830	4830	0
225	20250314	163300	131029154	4830	4830	4830	4830	0
226	20250314	163200	131029154	4830	4830	4830	4830	0
227	20250314	163100	131029154	4830	4830	4830	4830	0
228	20250314	163000	131029154	4830	4830	4830	4830	0
229	20250314	162900	131029154	4830	4830	4830	4830	0
230	20250314	162800	131029154	4830	4830	4830	4830	0
231	20250314	162700	131029154	4830	4830	4830	4830	0
232	20250314	162600	131029154	4830	4830	4830	4830	0
233	20250314	162500	131029154	4830	4830	4830	4830	0
234	20250314	162400	131029154	4830	4830	4830	4830	0
235	20250314	162300	131029154	4830	4830	4830	4830	0
236	20250314	162200	131029154	4830	4830	4830	4830	0
237	20250314	162100	131029154	4830	4830	4830	4830	0
238	20250314	162000	131029154	4830	4830	4830	4830	0
239	20250314	161900	131029154	4830	4830	4830	4830	0
240	20250314	161800	131029154	4830	4830	4830	4830	0
241	20250314	161700	131029154	4830	4830	4830	4830	0
242	20250314	161600	131029154	4830	4830	4830	4830	979
243	20250314	161500	131029154	4830	4830	4830	4830	0
244	20250314	161400	131029154	4830	4830	4830	4830	0
245	20250314	161300	131029154	4830	4830	4830	4830	0
246	20250314	161200	131029154	4830	4830	4830	4830	0
247	20250314	161100	131029154	4830	4830	4830	4830	0
248	20250314	161000	131029154	4830	4830	4830	4830	0
249	20250314	160900	131029154	4830	4830	4830	4830	0
250	20250314	160800	131029154	4830	4830	4830	4830	0
251	20250314	160700	131029154	4830	4830	4830	4830	0
252	20250314	160600	131029154	4830	4830	4830	4830	0
253	20250314	160500	131029154	4830	4830	4830	4830	0
254	20250314	160400	131029154	4830	4830	4830	4830	0
255	20250314	160300	131029154	4830	4830	4830	4830	0
256	20250314	160200	131029154	4830	4830	4830	4830	0
257	20250314	160100	131029154	4830	4830	4830	4830	0
258	20250314	160000	131029154	4830	4830	4830	4830	0
259	20250314	155900	131029154	4830	4830	4830	4830	0
260	20250314	155800	131029154	4830	4830	4830	4830	0
261	20250314	155700	131029154	4830	4830	4830	4830	0
262	20250314	155600	131029154	4830	4830	4830	4830	0
263	20250314	155500	131029154	4830	4830	4830	4830	0
264	20250314	155400	131029154	4830	4830	4830	4830	0
265	20250314	155300	131029154	4830	4830	4830	4830	0
266	20250314	155200	131029154	4830	4830	4830	4830	0
267	20250314	155100	131029154	4830	4830	4830	4830	0
268	20250314	155000	131029154	4830	4830	4830	4830	0
269	20250314	154900	131029154	4830	4830	4830	4830	0
270	20250314	154800	131029154	4830	4830	4830	4830	0
271	20250314	154700	131029154	4830	4830	4830	4830	0
272	20250314	154600	131029154	4830	4830	4830	4830	979
273	20250314	154500	131029154	4830	4830	4830	4830	0
274	20250314	154400	131029154	4830	4830	4830	4830	0
275	20250314	154300	131029154	4830	4830	4830	4830	0
276	20250314	154200	131029154	4830	4830	4830	4830	0
277	20250314	154100	131029154	4830	4830	4830	4830	0
278	20250314	154000	131029154	4830	4830	4830	4830	0
279	20250314	153900	131029154	4830	4830	4830	4830	0
280	20250314	153800	131029154	4830	4830	4830	4830	0
281	20250314	153700	131029154	4830	4830	4830	4830	0
282	20250314	153600	131029154	4830	4830	4830	4830	0
283	20250314	153500	131029154	4830	4830	4830	4830	0
284	20250314	153400	131029154	4830	4830	4830	4830	0
285	20250314	153300	131029154	4830	4830	4830	4830	0
286	20250314	153200	131029154	4830	4830	4830	4830	0
287	20250314	153100	131029154	4830	4830	4830	4830	0
288	20250314	153000	131029154	4830	4830	4830	4830	979
289	20250314	152900	126300584	4835	4835	4835	4835	0
290	20250314	152800	126300584	4835	4835	4835	4835	0
291	20250314	152700	126300584	4835	4835	4835	4835	0
292	20250314	152600	126300584	4835	4835	4835	4835	0
293	20250314	152500	126300584	4835	4835	4835	4835	0
294	20250314	152400	126300584	4835	4835	4835	4835	0
295	20250314	152300	126300584	4835	4835	4835	4835	0
296	20250314	152200	126300584	4835	4835	4835	4835	0
297	20250314	152100	126300584	4835	4835	4835	4835	0
298	20250314	152000	126300584	4835	4835	4835	4835	0
299	20250314	151900	126300584	4835	4840	4840	4835	280
300	20250314	151800	124946684	4835	4835	4835	4835	81
301	20250314	151700	124555049	4835	4835	4835	4835	13
302	20250314	151600	124492194	4830	4840	4840	4830	986
303	20250314	151500	119725769	4885	4885	4885	4885	0
304	20250314	151400	119725769	4885	4885	4885	4885	0
305	20250314	151300	119725769	4885	4840	4885	4840	2000
306	20250314	151200	109988229	4835	4835	4835	4835	276
307	20250314	151100	108653769	4840	4840	4840	4840	0
308	20250314	151000	108653769	4840	4840	4840	4840	0
309	20250314	150900	108653769	4840	4840	4840	4840	0
310	20250314	150800	108653769	4840	4840	4840	4840	1
311	20250314	150700	108648929	4835	4830	4835	4830	474
312	20250314	150600	106357314	4835	4835	4835	4835	0
313	20250314	150500	106357314	4835	4835	4835	4835	0
314	20250314	150400	106357314	4835	4835	4835	4835	1
315	20250314	150300	106352479	4830	4835	4835	4830	73
316	20250314	150200	105999779	4835	4835	4835	4835	21
317	20250314	150100	105898244	4830	4830	4830	4830	0
318	20250314	150000	105898244	4830	4830	4830	4830	22
319	20250314	145900	105791984	4835	4835	4835	4835	3
320	20250314	145800	105777479	4835	4835	4835	4835	588
321	20250314	145700	102934499	4835	4835	4835	4835	21
322	20250314	145600	102832964	4835	4835	4835	4835	2
323	20250314	145500	102823294	4835	4835	4835	4835	0
324	20250314	145400	102823294	4835	4835	4835	4835	0
325	20250314	145300	102823294	4835	4835	4835	4835	0
326	20250314	145200	102823294	4835	4835	4835	4835	0
327	20250314	145100	102823294	4835	4835	4835	4835	0
328	20250314	145000	102823294	4835	4835	4835	4835	95
329	20250314	144900	102363969	4830	4835	4835	4830	71
330	20250314	144800	102020989	4835	4835	4835	4835	0
331	20250314	144700	102020989	4835	4835	4835	4835	0
332	20250314	144600	102020989	4835	4835	4835	4835	0
333	20250314	144500	102020989	4835	4835	4835	4835	0
334	20250314	144400	102020989	4835	4835	4835	4835	80
335	20250314	144300	101634189	4830	4830	4830	4830	0
336	20250314	144200	101634189	4830	4830	4830	4830	0
337	20250314	144100	101634189	4830	4830	4830	4830	53
338	20250314	144000	101378199	4835	4835	4835	4835	0
339	20250314	143900	101378199	4835	4835	4835	4835	3
340	20250314	143800	101363694	4825	4825	4825	4825	443
341	20250314	143700	99226219	4825	4825	4825	4825	0
342	20250314	143600	99226219	4825	4825	4825	4825	25
343	20250314	143500	99105594	4840	4840	4840	4840	0
344	20250314	143400	99105594	4840	4840	4840	4840	0
345	20250314	143300	99105594	4840	4840	4840	4840	0
346	20250314	143200	99105594	4840	4840	4840	4840	0
347	20250314	143100	99105594	4840	4840	4840	4840	1
348	20250314	143000	99100754	4825	4825	4825	4825	0
349	20250314	142900	99100754	4825	4825	4825	4825	0
350	20250314	142800	99100754	4825	4825	4825	4825	0
351	20250314	142700	99100754	4825	4825	4825	4825	6
352	20250314	142600	99071804	4830	4830	4830	4830	113
353	20250314	142500	98526014	4830	4830	4830	4830	0
354	20250314	142400	98526014	4830	4830	4830	4830	116
355	20250314	142300	97965734	4835	4835	4835	4835	103
356	20250314	142200	97467729	4835	4835	4835	4835	0
357	20250314	142100	97467729	4835	4835	4835	4835	0
358	20250314	142000	97467729	4835	4835	4835	4835	0
359	20250314	141900	97467729	4835	4835	4835	4835	0
360	20250314	141800	97467729	4835	4835	4835	4835	62
361	20250314	141700	97167959	4835	4835	4835	4835	0
362	20250314	141600	97167959	4835	4835	4835	4835	0
363	20250314	141500	97167959	4835	4835	4835	4835	1
364	20250314	141400	97163124	4835	4835	4835	4835	5
365	20250314	141300	97138949	4835	4835	4835	4835	0
366	20250314	141200	97138949	4835	4835	4835	4835	0
367	20250314	141100	97138949	4835	4835	4835	4835	0
368	20250314	141000	97138949	4835	4835	4835	4835	0
369	20250314	140900	97138949	4835	4835	4835	4835	0
370	20250314	140800	97138949	4835	4835	4835	4835	0
371	20250314	140700	97138949	4835	4835	4835	4835	0
372	20250314	140600	97138949	4835	4835	4835	4835	0
373	20250314	140500	97138949	4835	4835	4835	4835	1
374	20250314	140400	97134114	4825	4825	4825	4825	0
375	20250314	140300	97134114	4825	4825	4825	4825	5
376	20250314	140200	97109989	4820	4820	4820	4820	0
377	20250314	140100	97109989	4820	4820	4820	4820	0
378	20250314	140000	97109989	4820	4820	4820	4820	0
379	20250314	135900	97109989	4820	4820	4820	4820	121
380	20250314	135800	96526769	4815	4815	4815	4815	587
381	20250314	135700	93700364	4815	4820	4820	4815	74
382	20250314	135600	93343804	4820	4820	4820	4820	363
383	20250314	135500	91594144	4820	4820	4820	4820	357
384	20250314	135400	89873404	4820	4820	4820	4820	0
385	20250314	135300	89873404	4820	4820	4820	4820	0
386	20250314	135200	89873404	4820	4820	4820	4820	0
387	20250314	135100	89873404	4820	4820	4820	4820	5
388	20250314	135000	89849304	4825	4830	4830	4825	33
389	20250314	134900	89690074	4835	4835	4835	4835	2
390	20250314	134800	89680404	4840	4845	4845	4840	9
391	20250314	134700	89636814	4850	4850	4850	4850	3
392	20250314	134600	89622264	4855	4855	4855	4855	3
393	20250314	134500	89607699	4810	4810	4810	4810	0
394	20250314	134400	89607699	4810	4810	4810	4810	0
395	20250314	134300	89607699	4810	4850	4850	4810	400
396	20250314	134200	87681289	4855	4855	4855	4855	0
397	20250314	134100	87681289	4855	4855	4855	4855	0
398	20250314	134000	87681289	4855	4855	4855	4855	0
399	20250314	133900	87681289	4855	4855	4855	4855	0
400	20250314	133800	87681289	4855	4855	4855	4855	0
401	20250314	133700	87681289	4855	4855	4855	4855	0
402	20250314	133600	87681289	4855	4855	4855	4855	0
403	20250314	133500	87681289	4855	4855	4855	4855	0
404	20250314	133400	87681289	4855	4855	4855	4855	0
405	20250314	133300	87681289	4855	4855	4855	4855	0
406	20250314	133200	87681289	4855	4860	4860	4855	11
407	20250314	133100	87627834	4860	4860	4860	4860	0
408	20250314	133000	87627834	4860	4860	4860	4860	0
409	20250314	132900	87627834	4860	4860	4860	4860	0
410	20250314	132800	87627834	4860	4860	4860	4860	0
411	20250314	132700	87627834	4860	4860	4860	4860	0
412	20250314	132600	87627834	4860	4860	4860	4860	0
413	20250314	132500	87627834	4860	4860	4862	4860	4012
414	20250314	132400	68129328	4845	4845	4845	4845	0
415	20250314	132300	68129328	4845	4845	4845	4845	0
416	20250314	132200	68129328	4845	4845	4845	4845	0
417	20250314	132100	68129328	4845	4845	4845	4845	0
418	20250314	132000	68129328	4845	4845	4845	4845	0
419	20250314	131900	68129328	4845	4845	4845	4845	24
420	20250314	131800	68013048	4840	4840	4840	4840	0
421	20250314	131700	68013048	4840	4837	4840	4837	999
422	20250314	131600	63178227	4837	4837	4837	4837	0
423	20250314	131500	63178227	4837	4837	4837	4837	0
424	20250314	131400	63178227	4837	4837	4837	4837	0
425	20250314	131300	63178227	4837	4837	4837	4837	0
426	20250314	131200	63178227	4837	4837	4837	4837	0
427	20250314	131100	63178227	4837	4837	4837	4837	2
428	20250314	131000	63168553	4840	4840	4840	4840	10
429	20250314	130900	63120153	4840	4835	4840	4835	51
430	20250314	130800	62873518	4835	4835	4835	4835	0
431	20250314	130700	62873518	4835	4835	4835	4835	0
432	20250314	130600	62873518	4835	4835	4835	4835	5
433	20250314	130500	62849343	4815	4815	4815	4815	0
434	20250314	130400	62849343	4815	4815	4815	4815	0
435	20250314	130300	62849343	4815	4815	4815	4815	0
436	20250314	130200	62849343	4815	4815	4815	4815	0
437	20250314	130100	62849343	4815	4815	4815	4815	0
438	20250314	130000	62849343	4815	4815	4815	4815	0
439	20250314	125900	62849343	4815	4815	4815	4815	0
440	20250314	125800	62849343	4815	4815	4815	4815	0
441	20250314	125700	62849343	4815	4815	4815	4815	79
442	20250314	125600	62468958	4840	4840	4840	4840	0
443	20250314	125500	62468958	4840	4840	4840	4840	1
444	20250314	125400	62464118	4840	4840	4840	4840	0
445	20250314	125300	62464118	4840	4840	4840	4840	0
446	20250314	125200	62464118	4840	4840	4840	4840	1
447	20250314	125100	62459278	4815	4815	4815	4815	0
448	20250314	125000	62459278	4815	4815	4815	4815	241
449	20250314	124900	61298863	4815	4815	4815	4815	0
450	20250314	124800	61298863	4815	4815	4815	4815	0
451	20250314	124700	61298863	4815	4815	4815	4815	0
452	20250314	124600	61298863	4815	4840	4840	4815	609
453	20250314	124500	58361528	4840	4840	4840	4840	1
454	20250314	124400	58356688	4840	4840	4840	4840	0
455	20250314	124300	58356688	4840	4840	4840	4840	0
456	20250314	124200	58356688	4840	4840	4840	4840	0
457	20250314	124100	58356688	4840	4840	4840	4840	3
458	20250314	124000	58342168	4840	4840	4840	4840	0
459	20250314	123900	58342168	4840	4840	4840	4840	0
460	20250314	123800	58342168	4840	4840	4840	4840	0
461	20250314	123700	58342168	4840	4840	4840	4840	15
462	20250314	123600	58269568	4840	4840	4840	4840	0
463	20250314	123500	58269568	4840	4840	4840	4840	0
464	20250314	123400	58269568	4840	4840	4840	4840	52
465	20250314	123300	58017888	4840	4840	4840	4840	0
466	20250314	123200	58017888	4840	4840	4840	4840	0
467	20250314	123100	58017888	4840	4840	4840	4840	5
468	20250314	123000	57993688	4840	4840	4840	4840	0
469	20250314	122900	57993688	4840	4840	4840	4840	31
470	20250314	122800	57843648	4830	4830	4830	4830	0
471	20250314	122700	57843648	4830	4830	4830	4830	0
472	20250314	122600	57843648	4830	4830	4830	4830	68
473	20250314	122500	57515208	4835	4835	4835	4835	0
474	20250314	122400	57515208	4835	4835	4835	4835	0
475	20250314	122300	57515208	4835	4835	4835	4835	10
476	20250314	122200	57466858	4840	4840	4840	4840	0
477	20250314	122100	57466858	4840	4840	4840	4840	0
478	20250314	122000	57466858	4840	4840	4840	4840	0
479	20250314	121900	57466858	4840	4840	4840	4840	0
480	20250314	121800	57466858	4840	4840	4840	4840	21
481	20250314	121700	57365218	4830	4830	4830	4830	0
482	20250314	121600	57365218	4830	4830	4830	4830	0
483	20250314	121500	57365218	4830	4830	4830	4830	0
484	20250314	121400	57365218	4830	4830	4830	4830	0
485	20250314	121300	57365218	4830	4830	4830	4830	0
486	20250314	121200	57365218	4830	4830	4830	4830	0
487	20250314	121100	57365218	4830	4830	4830	4830	0
488	20250314	121000	57365218	4830	4830	4830	4830	0
489	20250314	120900	57365218	4830	4830	4830	4830	0
490	20250314	120800	57365218	4830	4830	4830	4830	0
491	20250314	120700	57365218	4830	4830	4830	4830	0
492	20250314	120600	57365218	4830	4830	4830	4830	0
493	20250314	120500	57365218	4830	4830	4830	4830	0
494	20250314	120400	57365218	4830	4830	4830	4830	0
495	20250314	120300	57365218	4830	4830	4830	4830	0
496	20250314	120200	57365218	4830	4830	4830	4830	0
497	20250314	120100	57365218	4830	4830	4830	4830	0
498	20250314	120000	57365218	4830	4830	4830	4830	0
499	20250314	115900	57365218	4830	4830	4830	4830	0
500	20250314	115800	57365218	4830	4817	4830	4817	1725
501	20250314	115700	49039859	4815	4815	4815	4815	0
502	20250314	115600	49039859	4815	4815	4815	4815	0
503	20250314	115500	49039859	4815	4815	4815	4815	1
504	20250314	115400	49035044	4817	4817	4817	4817	0
505	20250314	115300	49035044	4817	4817	4817	4817	1
506	20250314	115200	49030227	4817	4817	4817	4817	0
507	20250314	115100	49030227	4817	4820	4820	4817	677
508	20250314	115000	45767204	4820	4820	4820	4820	0
509	20250314	114900	45767204	4820	4820	4820	4820	13
510	20250314	114800	45704544	4820	4820	4820	4820	0
511	20250314	114700	45704544	4820	4820	4820	4820	0
512	20250314	114600	45704544	4820	4820	4820	4820	0
513	20250314	114500	45704544	4820	4820	4820	4820	0
514	20250314	114400	45704544	4820	4820	4820	4820	0
515	20250314	114300	45704544	4820	4820	4820	4820	30
516	20250314	114200	45559944	4820	4820	4820	4820	0
517	20250314	114100	45559944	4820	4820	4820	4820	0
518	20250314	114000	45559944	4820	4820	4820	4820	0
519	20250314	113900	45559944	4820	4820	4820	4820	0
520	20250314	113800	45559944	4820	4820	4820	4820	0
521	20250314	113700	45559944	4820	4820	4820	4820	0
522	20250314	113600	45559944	4820	4820	4820	4820	0
523	20250314	113500	45559944	4820	4820	4820	4820	0
524	20250314	113400	45559944	4820	4820	4820	4820	0
525	20250314	113300	45559944	4820	4820	4820	4820	0
526	20250314	113200	45559944	4820	4820	4820	4820	153
527	20250314	113100	44822484	4825	4825	4825	4825	0
528	20250314	113000	44822484	4825	4825	4825	4825	1
529	20250314	112900	44817659	4825	4825	4825	4825	0
530	20250314	112800	44817659	4825	4825	4825	4825	0
531	20250314	112700	44817659	4825	4825	4825	4825	0
532	20250314	112600	44817659	4825	4825	4825	4825	1
533	20250314	112500	44812834	4820	4820	4820	4820	20
534	20250314	112400	44716434	4820	4820	4820	4820	0
535	20250314	112300	44716434	4820	4820	4820	4820	0
536	20250314	112200	44716434	4820	4820	4820	4820	30
537	20250314	112100	44571834	4820	4820	4820	4820	0
538	20250314	112000	44571834	4820	4820	4820	4820	20
539	20250314	111900	44475434	4825	4825	4825	4825	6
540	20250314	111800	44446484	4825	4825	4825	4825	0
541	20250314	111700	44446484	4825	4825	4825	4825	0
542	20250314	111600	44446484	4825	4825	4825	4825	20
543	20250314	111500	44349984	4820	4820	4820	4820	73
544	20250314	111400	43998124	4820	4820	4820	4820	0
545	20250314	111300	43998124	4820	4820	4820	4820	100
546	20250314	111200	43516124	4825	4825	4825	4825	0
547	20250314	111100	43516124	4825	4825	4825	4825	0
548	20250314	111000	43516124	4825	4825	4825	4825	0
549	20250314	110900	43516124	4825	4825	4825	4825	0
550	20250314	110800	43516124	4825	4825	4825	4825	0
551	20250314	110700	43516124	4825	4825	4825	4825	1
552	20250314	110600	43511299	4825	4820	4825	4820	120
553	20250314	110500	42932799	4820	4820	4820	4820	0
554	20250314	110400	42932799	4820	4820	4820	4820	0
555	20250314	110300	42932799	4820	4820	4820	4820	0
556	20250314	110200	42932799	4820	4820	4820	4820	0
557	20250314	110100	42932799	4820	4820	4820	4820	0
558	20250314	110000	42932799	4820	4820	4820	4820	0
559	20250314	105900	42932799	4820	4820	4820	4820	197
560	20250314	105800	41983259	4820	4820	4820	4820	0
561	20250314	105700	41983259	4820	4820	4820	4820	0
562	20250314	105600	41983259	4820	4820	4820	4820	0
563	20250314	105500	41983259	4820	4820	4820	4820	0
564	20250314	105400	41983259	4820	4820	4820	4820	0
565	20250314	105300	41983259	4820	4820	4820	4820	300
566	20250314	105200	40537259	4822	4822	4822	4822	1
567	20250314	105100	40532437	4825	4825	4825	4825	0
568	20250314	105000	40532437	4825	4825	4825	4825	50
569	20250314	104900	40291187	4825	4825	4825	4825	0
570	20250314	104800	40291187	4825	4825	4825	4825	2
571	20250314	104700	40281537	4825	4825	4825	4825	0
572	20250314	104600	40281537	4825	4825	4825	4825	52
573	20250314	104500	40030637	4825	4825	4825	4825	0
574	20250314	104400	40030637	4825	4825	4825	4825	0
575	20250314	104300	40030637	4825	4825	4825	4825	2
576	20250314	104200	40020987	4820	4820	4820	4820	0
577	20250314	104100	40020987	4820	4820	4820	4820	0
578	20250314	104000	40020987	4820	4820	4820	4820	20
579	20250314	103900	39924587	4820	4820	4820	4820	52
580	20250314	103800	39673947	4820	4820	4820	4820	0
581	20250314	103700	39673947	4820	4820	4820	4820	0
582	20250314	103600	39673947	4820	4820	4820	4820	0
583	20250314	103500	39673947	4820	4820	4820	4820	0
584	20250314	103400	39673947	4820	4820	4820	4820	0
585	20250314	103300	39673947	4820	4820	4820	4820	0
586	20250314	103200	39673947	4820	4825	4825	4820	52
587	20250314	103100	39423302	4825	4825	4825	4825	0
588	20250314	103000	39423302	4825	4825	4825	4825	1
589	20250314	102900	39418477	4825	4825	4825	4825	0
590	20250314	102800	39418477	4825	4825	4825	4820	86
591	20250314	102700	39003812	4825	4825	4825	4825	0
592	20250314	102600	39003812	4825	4825	4825	4825	10
593	20250314	102500	38955562	4825	4825	4825	4825	0
594	20250314	102400	38955562	4825	4825	4825	4825	0
595	20250314	102300	38955562	4825	4825	4825	4820	165
596	20250314	102200	38159812	4825	4825	4825	4825	0
597	20250314	102100	38159812	4825	4830	4830	4825	501
598	20250314	102000	35740765	4830	4830	4830	4830	6
599	20250314	101900	35711785	4830	4830	4830	4830	0
600	20250314	101800	35711785	4830	4830	4830	4830	0
601	20250314	101700	35711785	4830	4830	4830	4830	0
602	20250314	101600	35711785	4830	4830	4830	4830	233
603	20250314	101500	34586395	4830	4830	4830	4830	181
604	20250314	101400	33712165	4830	4830	4830	4830	0
605	20250314	101300	33712165	4830	4830	4830	4830	0
606	20250314	101200	33712165	4830	4830	4830	4830	0
607	20250314	101100	33712165	4830	4830	4830	4830	0
608	20250314	101000	33712165	4830	4830	4830	4830	0
609	20250314	100900	33712165	4830	4830	4830	4830	0
610	20250314	100800	33712165	4830	4830	4830	4830	0
611	20250314	100700	33712165	4830	4830	4830	4830	1
612	20250314	100600	33707335	4830	4830	4830	4830	128
613	20250314	100500	33089095	4830	4830	4830	4830	0
614	20250314	100400	33089095	4830	4840	4840	4830	1549
615	20250314	100300	25597235	4845	4845	4845	4845	0
616	20250314	100200	25597235	4845	4845	4845	4845	0
617	20250314	100100	25597235	4845	4845	4845	4845	0
618	20250314	100000	25597235	4845	4845	4845	4845	0
619	20250314	095900	25597235	4845	4845	4845	4845	0
620	20250314	095800	25597235	4845	4850	4850	4845	581
621	20250314	095700	22781190	4845	4845	4845	4845	0
622	20250314	095600	22781190	4845	4845	4845	4845	17
623	20250314	095500	22698825	4850	4855	4855	4850	518
624	20250314	095400	20185440	4860	4865	4865	4860	162
625	20250314	095300	19397970	4890	4890	4890	4890	0
626	20250314	095200	19397970	4890	4890	4890	4890	0
627	20250314	095100	19397970	4890	4890	4890	4890	0
628	20250314	095000	19397970	4890	4890	4890	4890	0
629	20250314	094900	19397970	4890	4890	4890	4890	20
630	20250314	094800	19300170	4890	4890	4890	4890	26
631	20250314	094700	19173030	4890	4890	4890	4890	11
632	20250314	094600	19119240	4890	4890	4890	4890	1
633	20250314	094500	19114350	4895	4895	4895	4895	0
634	20250314	094400	19114350	4895	4895	4895	4895	0
635	20250314	094300	19114350	4895	4895	4895	4895	0
636	20250314	094200	19114350	4895	4895	4895	4895	0
637	20250314	094100	19114350	4895	4895	4895	4895	0
638	20250314	094000	19114350	4895	4895	4895	4895	0
639	20250314	093900	19114350	4895	4895	4895	4895	0
640	20250314	093800	19114350	4895	4890	4895	4890	360
641	20250314	093700	17353045	4890	4885	4890	4885	100
642	20250314	093600	16864065	4895	4895	4895	4895	0
643	20250314	093500	16864065	4895	4895	4895	4895	0
644	20250314	093400	16864065	4895	4895	4895	4895	8
645	20250314	093300	16824905	4870	4855	4870	4855	1132
646	20250314	093200	11326020	4855	4855	4855	4855	0
647	20250314	093100	11326020	4855	4855	4855	4855	0
648	20250314	093000	11326020	4855	4830	4855	4830	196
649	20250314	092900	10379315	4855	4855	4855	4855	0
650	20250314	092800	10379315	4855	4855	4855	4855	1
651	20250314	092700	10374460	4830	4830	4830	4830	0
652	20250314	092600	10374460	4830	4830	4830	4830	20
653	20250314	092500	10277860	4830	4835	4835	4830	172
654	20250314	092400	9447095	4855	4855	4855	4855	21
655	20250314	092300	9345140	4830	4830	4830	4830	0
656	20250314	092200	9345140	4830	4830	4830	4830	151
657	20250314	092100	8615810	4860	4860	4860	4860	1
658	20250314	092000	8610950	4830	4845	4845	4830	139
659	20250314	091900	7939370	4860	4860	4860	4860	0
660	20250314	091800	7939370	4860	4860	4860	4860	0
661	20250314	091700	7939370	4860	4860	4860	4860	10
662	20250314	091600	7890770	4860	4860	4860	4860	102
663	20250314	091500	7395050	4830	4845	4845	4830	433
664	20250314	091400	5300415	4860	4860	4860	4860	1
665	20250314	091300	5295555	4845	4860	4860	4845	251
666	20250314	091200	4079400	4845	4845	4845	4845	100
667	20250314	091100	3594900	4845	4850	4860	4845	230
668	20250314	091000	2480450	4860	4860	4860	4860	0
669	20250314	090900	2480450	4860	4860	4860	4860	12
670	20250314	090800	2422130	4845	4845	4845	4845	100
671	20250314	090700	1937630	4845	4845	4845	4845	0
672	20250314	090600	1937630	4845	4840	4845	4830	13
673	20250314	090500	1874710	4840	4840	4840	4840	87
674	20250314	090400	1453630	4865	4865	4865	4865	83
675	20250314	090300	1049835	4865	4865	4865	4865	3
676	20250314	090200	1035240	4840	4820	4840	4820	17
677	20250314	090100	953000	4765	4765	4765	4765	0
678	20250314	090000	953000	4765	4765	4765	4765	200