KissMeData/015710/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	190200	127926419	4055	4055	4055	4055	421
3	20250314	190100	127926419	4055	4055	4055	4055	0
4	20250314	190000	127926419	4055	4055	4055	4055	0
5	20250314	185900	127926419	4055	4055	4055	4055	0
6	20250314	185800	127926419	4055	4055	4055	4055	0
7	20250314	185700	127926419	4055	4055	4055	4055	0
8	20250314	185600	127926419	4055	4055	4055	4055	0
9	20250314	185500	127926419	4055	4055	4055	4055	0
10	20250314	185400	127926419	4055	4055	4055	4055	0
11	20250314	185300	127926419	4055	4055	4055	4055	0
12	20250314	185200	127926419	4055	4055	4055	4055	0
13	20250314	185100	127926419	4055	4055	4055	4055	0
14	20250314	185000	127926419	4055	4055	4055	4055	0
15	20250314	184900	127926419	4055	4055	4055	4055	0
16	20250314	184800	127926419	4055	4055	4055	4055	0
17	20250314	184700	127926419	4055	4055	4055	4055	0
18	20250314	184600	127926419	4055	4055	4055	4055	0
19	20250314	184500	127926419	4055	4055	4055	4055	0
20	20250314	184400	127926419	4055	4055	4055	4055	0
21	20250314	184300	127926419	4055	4055	4055	4055	0
22	20250314	184200	127926419	4055	4055	4055	4055	0
23	20250314	184100	127926419	4055	4055	4055	4055	0
24	20250314	184000	127926419	4055	4055	4055	4055	0
25	20250314	183900	127926419	4055	4055	4055	4055	0
26	20250314	183800	127926419	4055	4055	4055	4055	0
27	20250314	183700	127926419	4055	4055	4055	4055	0
28	20250314	183600	127926419	4055	4055	4055	4055	0
29	20250314	183500	127926419	4055	4055	4055	4055	0
30	20250314	183400	127926419	4055	4055	4055	4055	0
31	20250314	183300	127926419	4055	4055	4055	4055	0
32	20250314	183200	127926419	4055	4055	4055	4055	421
33	20250314	183100	127926419	4055	4055	4055	4055	0
34	20250314	183000	127926419	4055	4055	4055	4055	0
35	20250314	182900	127926419	4055	4055	4055	4055	0
36	20250314	182800	127926419	4055	4055	4055	4055	0
37	20250314	182700	127926419	4055	4055	4055	4055	0
38	20250314	182600	127926419	4055	4055	4055	4055	0
39	20250314	182500	127926419	4055	4055	4055	4055	0
40	20250314	182400	127926419	4055	4055	4055	4055	0
41	20250314	182300	127926419	4055	4055	4055	4055	0
42	20250314	182200	127926419	4055	4055	4055	4055	0
43	20250314	182100	127926419	4055	4055	4055	4055	0
44	20250314	182000	127926419	4055	4055	4055	4055	0
45	20250314	181900	127926419	4055	4055	4055	4055	0
46	20250314	181800	127926419	4055	4055	4055	4055	0
47	20250314	181700	127926419	4055	4055	4055	4055	0
48	20250314	181600	127926419	4055	4055	4055	4055	0
49	20250314	181500	127926419	4055	4055	4055	4055	0
50	20250314	181400	127926419	4055	4055	4055	4055	0
51	20250314	181300	127926419	4055	4055	4055	4055	0
52	20250314	181200	127926419	4055	4055	4055	4055	0
53	20250314	181100	127926419	4055	4055	4055	4055	0
54	20250314	181000	127926419	4055	4055	4055	4055	0
55	20250314	180900	127926419	4055	4055	4055	4055	0
56	20250314	180800	127926419	4055	4055	4055	4055	0
57	20250314	180700	127926419	4055	4055	4055	4055	0
58	20250314	180600	127926419	4055	4055	4055	4055	0
59	20250314	180500	127926419	4055	4055	4055	4055	0
60	20250314	180400	127926419	4055	4055	4055	4055	0
61	20250314	180300	127926419	4055	4055	4055	4055	0
62	20250314	180200	127926419	4055	4055	4055	4055	421
63	20250314	180100	127926419	4055	4055	4055	4055	0
64	20250314	180000	127926419	4055	4055	4055	4055	0
65	20250314	175900	127926419	4055	4055	4055	4055	0
66	20250314	175800	127926419	4055	4055	4055	4055	0
67	20250314	175700	127926419	4055	4055	4055	4055	0
68	20250314	175600	127926419	4055	4055	4055	4055	0
69	20250314	175500	127926419	4055	4055	4055	4055	0
70	20250314	175400	127926419	4055	4055	4055	4055	0
71	20250314	175300	127926419	4055	4055	4055	4055	0
72	20250314	175200	127926419	4055	4055	4055	4055	0
73	20250314	175100	127926419	4055	4055	4055	4055	0
74	20250314	175000	127926419	4055	4055	4055	4055	0
75	20250314	174900	127926419	4055	4055	4055	4055	0
76	20250314	174800	127926419	4055	4055	4055	4055	0
77	20250314	174700	127926419	4055	4055	4055	4055	0
78	20250314	174600	127926419	4055	4055	4055	4055	0
79	20250314	174500	127926419	4055	4055	4055	4055	0
80	20250314	174400	127926419	4055	4055	4055	4055	0
81	20250314	174300	127926419	4055	4055	4055	4055	0
82	20250314	174200	127926419	4055	4055	4055	4055	0
83	20250314	174100	127926419	4055	4055	4055	4055	0
84	20250314	174000	127926419	4055	4055	4055	4055	0
85	20250314	173900	127926419	4055	4055	4055	4055	0
86	20250314	173800	127926419	4055	4055	4055	4055	0
87	20250314	173700	127926419	4055	4055	4055	4055	0
88	20250314	173600	127926419	4055	4055	4055	4055	0
89	20250314	173500	127926419	4055	4055	4055	4055	0
90	20250314	173400	127926419	4055	4055	4055	4055	0
91	20250314	173300	127926419	4055	4055	4055	4055	0
92	20250314	173200	127926419	4055	4055	4055	4055	421
93	20250314	173100	127926419	4055	4055	4055	4055	0
94	20250314	173000	127926419	4055	4055	4055	4055	0
95	20250314	172900	127926419	4055	4055	4055	4055	0
96	20250314	172800	127926419	4055	4055	4055	4055	0
97	20250314	172700	127926419	4055	4055	4055	4055	0
98	20250314	172600	127926419	4055	4055	4055	4055	0
99	20250314	172500	127926419	4055	4055	4055	4055	0
100	20250314	172400	127926419	4055	4055	4055	4055	0
101	20250314	172300	127926419	4055	4055	4055	4055	0
102	20250314	172200	127926419	4055	4055	4055	4055	0
103	20250314	172100	127926419	4055	4055	4055	4055	0
104	20250314	172000	127926419	4055	4055	4055	4055	0
105	20250314	171900	127926419	4055	4055	4055	4055	0
106	20250314	171800	127926419	4055	4055	4055	4055	0
107	20250314	171700	127926419	4055	4055	4055	4055	0
108	20250314	171600	127926419	4055	4055	4055	4055	0
109	20250314	171500	127926419	4055	4055	4055	4055	0
110	20250314	171400	127926419	4055	4055	4055	4055	0
111	20250314	171300	127926419	4055	4055	4055	4055	0
112	20250314	171200	127926419	4055	4055	4055	4055	0
113	20250314	171100	127926419	4055	4055	4055	4055	0
114	20250314	171000	127926419	4055	4055	4055	4055	0
115	20250314	170900	127926419	4055	4055	4055	4055	0
116	20250314	170800	127926419	4055	4055	4055	4055	0
117	20250314	170700	127926419	4055	4055	4055	4055	0
118	20250314	170600	127926419	4055	4055	4055	4055	0
119	20250314	170500	127926419	4055	4055	4055	4055	0
120	20250314	170400	127926419	4055	4055	4055	4055	0
121	20250314	170300	127926419	4055	4055	4055	4055	0
122	20250314	170200	127926419	4055	4055	4055	4055	421
123	20250314	170100	127926419	4055	4055	4055	4055	0
124	20250314	170000	127926419	4055	4055	4055	4055	0
125	20250314	165900	127926419	4055	4055	4055	4055	0
126	20250314	165800	127926419	4055	4055	4055	4055	0
127	20250314	165700	127926419	4055	4055	4055	4055	0
128	20250314	165600	127926419	4055	4055	4055	4055	0
129	20250314	165500	127926419	4055	4055	4055	4055	0
130	20250314	165400	127926419	4055	4055	4055	4055	0
131	20250314	165300	127926419	4055	4055	4055	4055	0
132	20250314	165200	127926419	4055	4055	4055	4055	0
133	20250314	165100	127926419	4055	4055	4055	4055	0
134	20250314	165000	127926419	4055	4055	4055	4055	0
135	20250314	164900	127926419	4055	4055	4055	4055	0
136	20250314	164800	127926419	4055	4055	4055	4055	0
137	20250314	164700	127926419	4055	4055	4055	4055	0
138	20250314	164600	127926419	4055	4055	4055	4055	0
139	20250314	164500	127926419	4055	4055	4055	4055	0
140	20250314	164400	127926419	4055	4055	4055	4055	0
141	20250314	164300	127926419	4055	4055	4055	4055	0
142	20250314	164200	127926419	4055	4055	4055	4055	0
143	20250314	164100	127926419	4055	4055	4055	4055	0
144	20250314	164000	127926419	4055	4055	4055	4055	0
145	20250314	163900	127926419	4055	4055	4055	4055	0
146	20250314	163800	127926419	4055	4055	4055	4055	0
147	20250314	163700	127926419	4055	4055	4055	4055	0
148	20250314	163600	127926419	4055	4055	4055	4055	0
149	20250314	163500	127926419	4055	4055	4055	4055	0
150	20250314	163400	127926419	4055	4055	4055	4055	0
151	20250314	163300	127926419	4055	4055	4055	4055	0
152	20250314	163200	127926419	4055	4055	4055	4055	421
153	20250314	163100	127926419	4055	4055	4055	4055	0
154	20250314	163000	127926419	4055	4055	4055	4055	0
155	20250314	162900	127926419	4055	4055	4055	4055	0
156	20250314	162800	127926419	4055	4055	4055	4055	0
157	20250314	162700	127926419	4055	4055	4055	4055	0
158	20250314	162600	127926419	4055	4055	4055	4055	0
159	20250314	162500	127926419	4055	4055	4055	4055	0
160	20250314	162400	127926419	4055	4055	4055	4055	0
161	20250314	162300	127926419	4055	4055	4055	4055	0
162	20250314	162200	127926419	4055	4055	4055	4055	0
163	20250314	162100	127926419	4055	4055	4055	4055	0
164	20250314	162000	127926419	4055	4055	4055	4055	0
165	20250314	161900	127926419	4055	4055	4055	4055	0
166	20250314	161800	127926419	4055	4055	4055	4055	0
167	20250314	161700	127926419	4055	4055	4055	4055	0
168	20250314	161600	127926419	4055	4055	4055	4055	0
169	20250314	161500	127926419	4055	4055	4055	4055	0
170	20250314	161400	127926419	4055	4055	4055	4055	0
171	20250314	161300	127926419	4055	4055	4055	4055	0
172	20250314	161200	127926419	4055	4055	4055	4055	0
173	20250314	161100	127926419	4055	4055	4055	4055	0
174	20250314	161000	127926419	4055	4055	4055	4055	0
175	20250314	160900	127926419	4055	4055	4055	4055	0
176	20250314	160800	127926419	4055	4055	4055	4055	0
177	20250314	160700	127926419	4055	4055	4055	4055	0
178	20250314	160600	127926419	4055	4055	4055	4055	0
179	20250314	160500	127926419	4055	4055	4055	4055	0
180	20250314	160400	127926419	4055	4055	4055	4055	0
181	20250314	160300	127926419	4055	4055	4055	4055	0
182	20250314	160200	127926419	4055	4055	4055	4055	421
183	20250314	160100	127926419	4055	4055	4055	4055	0
184	20250314	160000	127926419	4055	4055	4055	4055	0
185	20250314	155900	127926419	4055	4055	4055	4055	0
186	20250314	155800	127926419	4055	4055	4055	4055	0
187	20250314	155700	127926419	4055	4055	4055	4055	0
188	20250314	155600	127926419	4055	4055	4055	4055	0
189	20250314	155500	127926419	4055	4055	4055	4055	0
190	20250314	155400	127926419	4055	4055	4055	4055	0
191	20250314	155300	127926419	4055	4055	4055	4055	0
192	20250314	155200	127926419	4055	4055	4055	4055	0
193	20250314	155100	127926419	4055	4055	4055	4055	0
194	20250314	155000	127926419	4055	4055	4055	4055	0
195	20250314	154900	127926419	4055	4055	4055	4055	0
196	20250314	154800	127926419	4055	4055	4055	4055	0
197	20250314	154700	127926419	4055	4055	4055	4055	0
198	20250314	154600	127926419	4055	4055	4055	4055	0
199	20250314	154500	127926419	4055	4055	4055	4055	0
200	20250314	154400	127926419	4055	4055	4055	4055	0
201	20250314	154300	127926419	4055	4055	4055	4055	0
202	20250314	154200	127926419	4055	4055	4055	4055	0
203	20250314	154100	127926419	4055	4055	4055	4055	0
204	20250314	154000	127926419	4055	4055	4055	4055	0
205	20250314	153900	127926419	4055	4055	4055	4055	0
206	20250314	153800	127926419	4055	4055	4055	4055	0
207	20250314	153700	127926419	4055	4055	4055	4055	0
208	20250314	153600	127926419	4055	4055	4055	4055	0
209	20250314	153500	127926419	4055	4055	4055	4055	0
210	20250314	153400	127926419	4055	4055	4055	4055	0
211	20250314	153300	127926419	4055	4055	4055	4055	0
212	20250314	153200	127926419	4055	4055	4055	4055	421
213	20250314	153100	127926419	4055	4055	4055	4055	0
214	20250314	153000	127926419	4055	4055	4055	4055	421
215	20250314	152900	126219264	4070	4070	4070	4070	0
216	20250314	152800	126219264	4070	4070	4070	4070	0
217	20250314	152700	126219264	4070	4070	4070	4070	0
218	20250314	152600	126219264	4070	4070	4070	4070	0
219	20250314	152500	126219264	4070	4070	4070	4070	0
220	20250314	152400	126219264	4070	4070	4070	4070	0
221	20250314	152300	126219264	4070	4070	4070	4070	0
222	20250314	152200	126219264	4070	4070	4070	4070	0
223	20250314	152100	126219264	4070	4070	4070	4070	0
224	20250314	152000	126219264	4070	4070	4070	4070	0
225	20250314	151900	126219264	4070	4060	4070	4060	17
226	20250314	151800	126150224	4070	4070	4070	4070	0
227	20250314	151700	126150224	4070	4070	4070	4070	12
228	20250314	151600	126101384	4060	4060	4060	4060	0
229	20250314	151500	126101384	4060	4060	4060	4060	10
230	20250314	151400	126060784	4055	4055	4055	4055	330
231	20250314	151300	124722634	4055	4060	4060	4055	1000
232	20250314	151200	120666514	4070	4070	4070	4070	0
233	20250314	151100	120666514	4070	4070	4070	4070	1
234	20250314	151000	120662444	4070	4070	4070	4070	0
235	20250314	150900	120662444	4070	4070	4070	4070	0
236	20250314	150800	120662444	4070	4070	4070	4070	1
237	20250314	150700	120658374	4070	4070	4070	4070	0
238	20250314	150600	120658374	4070	4070	4070	4070	0
239	20250314	150500	120658374	4070	4070	4070	4070	0
240	20250314	150400	120658374	4070	4070	4070	4070	1
241	20250314	150300	120654304	4060	4060	4060	4060	0
242	20250314	150200	120654304	4060	4060	4060	4060	4519
243	20250314	150100	102307164	4070	4065	4070	4065	171
244	20250314	150000	101611939	4065	4065	4065	4065	0
245	20250314	145900	101611939	4065	4065	4065	4065	466
246	20250314	145800	99717649	4065	4065	4065	4065	0
247	20250314	145700	99717649	4065	4065	4065	4065	0
248	20250314	145600	99717649	4065	4065	4065	4065	0
249	20250314	145500	99717649	4065	4065	4065	4065	1
250	20250314	145400	99713584	4065	4065	4065	4060	11
251	20250314	145300	99668894	4065	4060	4065	4060	13
252	20250314	145200	99616099	4065	4065	4065	4065	8
253	20250314	145100	99583579	4060	4060	4060	4060	0
254	20250314	145000	99583579	4060	4060	4060	4060	0
255	20250314	144900	99583579	4060	4060	4060	4060	13
256	20250314	144800	99530799	4060	4060	4060	4060	118
257	20250314	144700	99051719	4065	4060	4065	4060	12
258	20250314	144600	99002964	4060	4062	4062	4060	6
259	20250314	144500	98978596	4065	4065	4065	4065	0
260	20250314	144400	98978596	4065	4065	4065	4065	0
261	20250314	144300	98978596	4065	4065	4065	4065	0
262	20250314	144200	98978596	4065	4065	4065	4065	0
263	20250314	144100	98978596	4065	4062	4065	4062	6
264	20250314	144000	98954215	4065	4065	4065	4065	519
265	20250314	143900	96844480	4065	4065	4065	4065	0
266	20250314	143800	96844480	4065	4065	4065	4065	0
267	20250314	143700	96844480	4065	4065	4065	4065	0
268	20250314	143600	96844480	4065	4065	4065	4065	0
269	20250314	143500	96844480	4065	4065	4065	4065	0
270	20250314	143400	96844480	4065	4065	4065	4065	1
271	20250314	143300	96840415	4065	4065	4065	4065	50
272	20250314	143200	96637165	4060	4060	4060	4060	0
273	20250314	143100	96637165	4060	4060	4060	4060	0
274	20250314	143000	96637165	4060	4060	4060	4060	0
275	20250314	142900	96637165	4060	4060	4060	4060	0
276	20250314	142800	96637165	4060	4060	4060	4060	0
277	20250314	142700	96637165	4060	4060	4060	4060	3
278	20250314	142600	96624985	4065	4065	4065	4065	0
279	20250314	142500	96624985	4065	4065	4065	4065	1
280	20250314	142400	96620920	4070	4070	4070	4070	0
281	20250314	142300	96620920	4070	4070	4070	4070	6
282	20250314	142200	96596500	4060	4070	4070	4060	5
283	20250314	142100	96576180	4070	4070	4070	4070	2
284	20250314	142000	96568040	4070	4070	4070	4070	7
285	20250314	141900	96539550	4060	4060	4060	4060	1
286	20250314	141800	96535490	4070	4070	4070	4070	0
287	20250314	141700	96535490	4070	4070	4070	4070	0
288	20250314	141600	96535490	4070	4070	4070	4070	0
289	20250314	141500	96535490	4070	4070	4070	4070	0
290	20250314	141400	96535490	4070	4070	4070	4070	10
291	20250314	141300	96494790	4065	4065	4065	4065	1
292	20250314	141200	96490725	4070	4070	4070	4070	7
293	20250314	141100	96462235	4070	4070	4070	4070	1
294	20250314	141000	96458165	4070	4070	4070	4070	2
295	20250314	140900	96450025	4070	4070	4070	4070	1014
296	20250314	140800	92323045	4065	4065	4065	4065	1000
297	20250314	140700	88258045	4065	4065	4065	4065	0
298	20250314	140600	88258045	4065	4065	4065	4065	0
299	20250314	140500	88258045	4065	4065	4065	4065	10
300	20250314	140400	88217395	4060	4060	4065	4060	3
301	20250314	140300	88205210	4060	4060	4060	4060	0
302	20250314	140200	88205210	4060	4060	4060	4060	0
303	20250314	140100	88205210	4060	4060	4060	4060	0
304	20250314	140000	88205210	4060	4060	4060	4060	0
305	20250314	135900	88205210	4060	4060	4060	4060	0
306	20250314	135800	88205210	4060	4060	4060	4060	0
307	20250314	135700	88205210	4060	4060	4060	4060	0
308	20250314	135600	88205210	4060	4060	4060	4060	0
309	20250314	135500	88205210	4060	4060	4060	4060	0
310	20250314	135400	88205210	4060	4060	4060	4060	0
311	20250314	135300	88205210	4060	4060	4060	4060	0
312	20250314	135200	88205210	4060	4060	4060	4060	0
313	20250314	135100	88205210	4060	4060	4060	4060	0
314	20250314	135000	88205210	4060	4060	4060	4060	1
315	20250314	134900	88201150	4060	4060	4060	4060	220
316	20250314	134800	87307950	4060	4060	4060	4060	0
317	20250314	134700	87307950	4060	4060	4060	4060	0
318	20250314	134600	87307950	4060	4060	4060	4060	0
319	20250314	134500	87307950	4060	4060	4060	4060	0
320	20250314	134400	87307950	4060	4060	4060	4060	0
321	20250314	134300	87307950	4060	4060	4060	4060	0
322	20250314	134200	87307950	4060	4060	4060	4060	19
323	20250314	134100	87230810	4050	4050	4050	4050	0
324	20250314	134000	87230810	4050	4050	4050	4050	0
325	20250314	133900	87230810	4050	4050	4050	4050	0
326	20250314	133800	87230810	4050	4055	4055	4050	785
327	20250314	133700	84051095	4070	4070	4070	4070	0
328	20250314	133600	84051095	4070	4070	4070	4070	0
329	20250314	133500	84051095	4070	4070	4070	4070	0
330	20250314	133400	84051095	4070	4070	4070	4070	0
331	20250314	133300	84051095	4070	4070	4070	4070	0
332	20250314	133200	84051095	4070	4070	4070	4070	0
333	20250314	133100	84051095	4070	4070	4070	4070	0
334	20250314	133000	84051095	4070	4070	4070	4070	0
335	20250314	132900	84051095	4070	4070	4070	4055	15
336	20250314	132800	83990110	4070	4070	4070	4070	0
337	20250314	132700	83990110	4070	4070	4070	4070	0
338	20250314	132600	83990110	4070	4065	4070	4065	1008
339	20250314	132500	79892550	4065	4065	4065	4065	0
340	20250314	132400	79892550	4065	4065	4065	4065	2
341	20250314	132300	79884420	4065	4065	4065	4065	0
342	20250314	132200	79884420	4065	4065	4065	4065	0
343	20250314	132100	79884420	4065	4065	4065	4065	0
344	20250314	132000	79884420	4065	4065	4065	4065	0
345	20250314	131900	79884420	4065	4065	4065	4065	0
346	20250314	131800	79884420	4065	4065	4065	4065	0
347	20250314	131700	79884420	4065	4065	4065	4065	0
348	20250314	131600	79884420	4065	4065	4065	4065	1
349	20250314	131500	79880355	4065	4065	4065	4065	0
350	20250314	131400	79880355	4065	4065	4070	4055	9
351	20250314	131300	79843810	4070	4070	4070	4070	0
352	20250314	131200	79843810	4070	4070	4070	4070	1
353	20250314	131100	79839740	4060	4060	4060	4060	0
354	20250314	131000	79839740	4060	4060	4060	4060	0
355	20250314	130900	79839740	4060	4060	4060	4060	1
356	20250314	130800	79835680	4065	4055	4070	4055	7
357	20250314	130700	79807255	4070	4070	4070	4070	0
358	20250314	130600	79807255	4070	4070	4070	4070	0
359	20250314	130500	79807255	4070	4070	4070	4070	0
360	20250314	130400	79807255	4070	4070	4070	4070	0
361	20250314	130300	79807255	4070	4070	4070	4070	0
362	20250314	130200	79807255	4070	4070	4070	4070	11
363	20250314	130100	79762485	4060	4060	4060	4060	0
364	20250314	130000	79762485	4060	4060	4060	4060	98
365	20250314	125900	79364605	4060	4060	4060	4060	2
366	20250314	125800	79356485	4070	4070	4070	4070	0
367	20250314	125700	79356485	4070	4070	4070	4070	0
368	20250314	125600	79356485	4070	4070	4070	4070	0
369	20250314	125500	79356485	4070	4070	4070	4070	0
370	20250314	125400	79356485	4070	4070	4070	4070	0
371	20250314	125300	79356485	4070	4070	4070	4070	0
372	20250314	125200	79356485	4070	4070	4070	4070	0
373	20250314	125100	79356485	4070	4070	4070	4070	2
374	20250314	125000	79348345	4060	4060	4060	4060	111
375	20250314	124900	78897685	4060	4060	4060	4060	2
376	20250314	124800	78889565	4070	4070	4070	4070	0
377	20250314	124700	78889565	4070	4070	4070	4070	5
378	20250314	124600	78869215	4065	4065	4065	4065	2
379	20250314	124500	78861085	4065	4065	4065	4065	0
380	20250314	124400	78861085	4065	4065	4065	4065	0
381	20250314	124300	78861085	4065	4065	4065	4065	1
382	20250314	124200	78857020	4070	4070	4070	4070	0
383	20250314	124100	78857020	4070	4070	4070	4070	0
384	20250314	124000	78857020	4070	4070	4070	4070	0
385	20250314	123900	78857020	4070	4070	4070	4070	0
386	20250314	123800	78857020	4070	4070	4070	4070	0
387	20250314	123700	78857020	4070	4065	4070	4065	4
388	20250314	123600	78840745	4070	4070	4070	4070	0
389	20250314	123500	78840745	4070	4070	4070	4070	0
390	20250314	123400	78840745	4070	4070	4070	4070	0
391	20250314	123300	78840745	4070	4070	4070	4070	1
392	20250314	123200	78836675	4070	4070	4070	4070	0
393	20250314	123100	78836675	4070	4070	4070	4070	0
394	20250314	123000	78836675	4070	4070	4070	4070	0
395	20250314	122900	78836675	4070	4070	4070	4070	0
396	20250314	122800	78836675	4070	4070	4070	4070	0
397	20250314	122700	78836675	4070	4070	4070	4070	0
398	20250314	122600	78836675	4070	4070	4070	4070	0
399	20250314	122500	78836675	4070	4070	4070	4070	0
400	20250314	122400	78836675	4070	4070	4070	4070	0
401	20250314	122300	78836675	4070	4070	4070	4070	0
402	20250314	122200	78836675	4070	4070	4070	4070	0
403	20250314	122100	78836675	4070	4070	4070	4070	0
404	20250314	122000	78836675	4070	4070	4070	4070	0
405	20250314	121900	78836675	4070	4070	4070	4070	0
406	20250314	121800	78836675	4070	4070	4070	4070	0
407	20250314	121700	78836675	4070	4070	4070	4070	0
408	20250314	121600	78836675	4070	4070	4070	4070	0
409	20250314	121500	78836675	4070	4065	4070	4055	78
410	20250314	121400	78520155	4070	4070	4070	4070	0
411	20250314	121300	78520155	4070	4070	4070	4070	0
412	20250314	121200	78520155	4070	4070	4070	4070	0
413	20250314	121100	78520155	4070	4070	4070	4070	0
414	20250314	121000	78520155	4070	4070	4070	4070	0
415	20250314	120900	78520155	4070	4070	4070	4070	0
416	20250314	120800	78520155	4070	4070	4070	4070	1
417	20250314	120700	78516085	4070	4070	4070	4070	0
418	20250314	120600	78516085	4070	4070	4070	4070	0
419	20250314	120500	78516085	4070	4070	4070	4070	0
420	20250314	120400	78516085	4070	4070	4070	4070	0
421	20250314	120300	78516085	4070	4070	4070	4070	2
422	20250314	120200	78507945	4070	4070	4070	4070	27
423	20250314	120100	78398055	4070	4070	4070	4070	0
424	20250314	120000	78398055	4070	4070	4070	4070	0
425	20250314	115900	78398055	4070	4070	4070	4070	0
426	20250314	115800	78398055	4070	4070	4070	4070	0
427	20250314	115700	78398055	4070	4070	4070	4070	3
428	20250314	115600	78385845	4055	4060	4060	4055	100
429	20250314	115500	77980270	4070	4070	4070	4070	0
430	20250314	115400	77980270	4070	4070	4070	4070	0
431	20250314	115300	77980270	4070	4070	4070	4070	0
432	20250314	115200	77980270	4070	4070	4070	4070	0
433	20250314	115100	77980270	4070	4070	4070	4070	0
434	20250314	115000	77980270	4070	4070	4070	4070	0
435	20250314	114900	77980270	4070	4070	4070	4070	0
436	20250314	114800	77980270	4070	4070	4070	4070	0
437	20250314	114700	77980270	4070	4070	4070	4070	0
438	20250314	114600	77980270	4070	4070	4070	4070	0
439	20250314	114500	77980270	4070	4070	4070	4070	0
440	20250314	114400	77980270	4070	4070	4070	4070	0
441	20250314	114300	77980270	4070	4070	4070	4070	0
442	20250314	114200	77980270	4070	4070	4070	4070	0
443	20250314	114100	77980270	4070	4070	4070	4070	1
444	20250314	114000	77976200	4065	4065	4065	4065	0
445	20250314	113900	77976200	4065	4065	4065	4065	10
446	20250314	113800	77935550	4070	4070	4070	4070	0
447	20250314	113700	77935550	4070	4070	4070	4070	5
448	20250314	113600	77915200	4070	4070	4070	4070	0
449	20250314	113500	77915200	4070	4070	4070	4070	0
450	20250314	113400	77915200	4070	4070	4070	4070	0
451	20250314	113300	77915200	4070	4070	4070	4070	0
452	20250314	113200	77915200	4070	4070	4070	4070	0
453	20250314	113100	77915200	4070	4070	4070	4070	0
454	20250314	113000	77915200	4070	4070	4070	4070	0
455	20250314	112900	77915200	4070	4070	4070	4070	0
456	20250314	112800	77915200	4070	4070	4070	4070	0
457	20250314	112700	77915200	4070	4070	4070	4070	0
458	20250314	112600	77915200	4070	4070	4070	4070	0
459	20250314	112500	77915200	4070	4070	4070	4070	0
460	20250314	112400	77915200	4070	4070	4070	4070	0
461	20250314	112300	77915200	4070	4070	4070	4070	10
462	20250314	112200	77874500	4070	4070	4070	4070	138
463	20250314	112100	77312840	4065	4065	4065	4065	64
464	20250314	112000	77052680	4065	4065	4065	4065	1
465	20250314	111900	77048615	4065	4070	4070	4055	20
466	20250314	111800	76967400	4070	4070	4070	4070	0
467	20250314	111700	76967400	4070	4070	4070	4070	1
468	20250314	111600	76963330	4070	4070	4070	4070	0
469	20250314	111500	76963330	4070	4070	4070	4070	7
470	20250314	111400	76934840	4070	4070	4070	4070	0
471	20250314	111300	76934840	4070	4065	4070	4065	34
472	20250314	111200	76796515	4070	4070	4070	4070	0
473	20250314	111100	76796515	4070	4070	4070	4070	0
474	20250314	111000	76796515	4070	4070	4070	4070	0
475	20250314	110900	76796515	4070	4070	4070	4070	0
476	20250314	110800	76796515	4070	4070	4070	4070	0
477	20250314	110700	76796515	4070	4070	4070	4070	0
478	20250314	110600	76796515	4070	4070	4070	4070	0
479	20250314	110500	76796515	4070	4070	4070	4070	0
480	20250314	110400	76796515	4070	4070	4070	4070	0
481	20250314	110300	76796515	4070	4070	4070	4070	0
482	20250314	110200	76796515	4070	4070	4070	4070	0
483	20250314	110100	76796515	4070	4070	4070	4070	0
484	20250314	110000	76796515	4070	4070	4070	4070	0
485	20250314	105900	76796515	4070	4070	4070	4070	0
486	20250314	105800	76796515	4070	4070	4070	4070	0
487	20250314	105700	76796515	4070	4070	4070	4070	10
488	20250314	105600	76755815	4070	4070	4070	4070	0
489	20250314	105500	76755815	4070	4070	4070	4070	0
490	20250314	105400	76755815	4070	4070	4070	4070	0
491	20250314	105300	76755815	4070	4070	4070	4070	0
492	20250314	105200	76755815	4070	4070	4070	4070	0
493	20250314	105100	76755815	4070	4055	4070	4055	23
494	20250314	105000	76662295	4070	4070	4070	4070	0
495	20250314	104900	76662295	4070	4055	4070	4055	4828
496	20250314	104800	57081760	4055	4055	4055	4055	7465
497	20250314	104700	26811185	4055	4055	4055	4055	0
498	20250314	104600	26811185	4055	4055	4055	4055	0
499	20250314	104500	26811185	4055	4060	4060	4055	379
500	20250314	104400	25274335	4065	4065	4065	4065	0
501	20250314	104300	25274335	4065	4065	4065	4065	5
502	20250314	104200	25254010	4070	4050	4070	4050	700
503	20250314	104100	22417310	4045	4045	4045	4045	0
504	20250314	104000	22417310	4045	4050	4050	4045	2
505	20250314	103900	22409215	4050	4050	4050	4050	348
506	20250314	103800	20999815	4055	4055	4055	4055	8
507	20250314	103700	20967375	4055	4055	4055	4055	0
508	20250314	103600	20967375	4055	4055	4055	4055	0
509	20250314	103500	20967375	4055	4055	4055	4055	0
510	20250314	103400	20967375	4055	4055	4055	4055	8
511	20250314	103300	20934935	4050	4050	4055	4050	379
512	20250314	103200	19399965	4050	4050	4050	4050	0
513	20250314	103100	19399965	4050	4050	4050	4050	0
514	20250314	103000	19399965	4050	4050	4050	4050	390
515	20250314	102900	17820465	4060	4060	4060	4060	0
516	20250314	102800	17820465	4060	4060	4060	4060	0
517	20250314	102700	17820465	4060	4060	4060	4060	0
518	20250314	102600	17820465	4060	4060	4060	4060	10
519	20250314	102500	17779865	4055	4055	4055	4055	20
520	20250314	102400	17698765	4045	4045	4045	4045	0
521	20250314	102300	17698765	4045	4045	4045	4045	0
522	20250314	102200	17698765	4045	4045	4045	4045	315
523	20250314	102100	16424590	4050	4050	4050	4050	0
524	20250314	102000	16424590	4050	4050	4050	4050	1005
525	20250314	101900	12354340	4050	4055	4055	4050	2
526	20250314	101800	12346235	4050	4055	4055	4050	484
527	20250314	101700	10383620	4055	4055	4055	4055	241
528	20250314	101600	9406365	4070	4070	4070	4070	0
529	20250314	101500	9406365	4070	4070	4070	4070	0
530	20250314	101400	9406365	4070	4070	4070	4070	0
531	20250314	101300	9406365	4070	4070	4070	4070	0
532	20250314	101200	9406365	4070	4070	4070	4070	0
533	20250314	101100	9406365	4070	4070	4070	4070	3
534	20250314	101000	9394155	4055	4055	4055	4055	0
535	20250314	100900	9394155	4055	4055	4055	4055	0
536	20250314	100800	9394155	4055	4055	4055	4055	0
537	20250314	100700	9394155	4055	4055	4055	4055	33
538	20250314	100600	9260340	4055	4055	4055	4055	389
539	20250314	100500	7682945	4055	4055	4055	4055	3
540	20250314	100400	7670780	4055	4055	4055	4055	0
541	20250314	100300	7670780	4055	4055	4055	4055	403
542	20250314	100200	6036615	4060	4055	4060	4055	29
543	20250314	100100	5918970	4060	4060	4060	4060	0
544	20250314	100000	5918970	4060	4060	4060	4060	0
545	20250314	095900	5918970	4060	4060	4060	4060	0
546	20250314	095800	5918970	4060	4060	4060	4060	1
547	20250314	095700	5914910	4065	4065	4065	4065	0
548	20250314	095600	5914910	4065	4045	4065	4045	2
549	20250314	095500	5906800	4045	4045	4045	4045	0
550	20250314	095400	5906800	4045	4045	4045	4045	0
551	20250314	095300	5906800	4045	4045	4045	4045	0
552	20250314	095200	5906800	4045	4045	4045	4045	0
553	20250314	095100	5906800	4045	4045	4045	4045	2
554	20250314	095000	5898710	4070	4070	4070	4070	0
555	20250314	094900	5898710	4070	4070	4070	4070	0
556	20250314	094800	5898710	4070	4070	4070	4070	5
557	20250314	094700	5878360	4070	4070	4070	4070	0
558	20250314	094600	5878360	4070	4070	4070	4070	0
559	20250314	094500	5878360	4070	4070	4070	4070	1
560	20250314	094400	5874290	4070	4070	4070	4070	0
561	20250314	094300	5874290	4070	4070	4070	4070	1
562	20250314	094200	5870220	4070	4070	4070	4070	0
563	20250314	094100	5870220	4070	4070	4070	4070	0
564	20250314	094000	5870220	4070	4055	4070	4055	24
565	20250314	093900	5772700	4045	4045	4045	4045	0
566	20250314	093800	5772700	4045	4045	4045	4045	0
567	20250314	093700	5772700	4045	4045	4045	4045	0
568	20250314	093600	5772700	4045	4045	4045	4045	165
569	20250314	093500	5105275	4045	4045	4045	4045	0
570	20250314	093400	5105275	4045	4045	4045	4045	0
571	20250314	093300	5105275	4045	4070	4070	4045	177
572	20250314	093200	4386475	4070	4070	4070	4070	0
573	20250314	093100	4386475	4070	4070	4070	4070	0
574	20250314	093000	4386475	4070	4070	4070	4070	0
575	20250314	092900	4386475	4070	4070	4070	4070	1
576	20250314	092800	4382405	4050	4050	4050	4050	30
577	20250314	092700	4260905	4050	4050	4050	4050	0
578	20250314	092600	4260905	4050	4050	4050	4050	0
579	20250314	092500	4260905	4050	4075	4075	4050	132
580	20250314	092400	3725480	4075	4075	4075	4075	0
581	20250314	092300	3725480	4075	4075	4075	4075	0
582	20250314	092200	3725480	4075	4075	4075	4075	0
583	20250314	092100	3725480	4075	4075	4075	4075	1
584	20250314	092000	3721405	4075	4075	4075	4075	0
585	20250314	091900	3721405	4075	4075	4075	4075	0
586	20250314	091800	3721405	4075	4075	4075	4075	3
587	20250314	091700	3709180	4075	4075	4075	4075	0
588	20250314	091600	3709180	4075	4075	4075	4075	0
589	20250314	091500	3709180	4075	4075	4075	4075	0
590	20250314	091400	3709180	4075	4075	4075	4075	13
591	20250314	091300	3656205	4075	4075	4075	4075	0
592	20250314	091200	3656205	4075	4075	4075	4075	0
593	20250314	091100	3656205	4075	4075	4075	4075	0
594	20250314	091000	3656205	4075	4075	4075	4075	1
595	20250314	090900	3652130	4075	4075	4075	4075	0
596	20250314	090800	3652130	4075	4075	4075	4075	0
597	20250314	090700	3652130	4075	4075	4075	4075	0
598	20250314	090600	3652130	4075	4075	4075	4075	0
599	20250314	090500	3652130	4075	4060	4075	4060	146
600	20250314	090400	3058400	4050	4050	4055	4050	299
601	20250314	090300	1847385	4050	4050	4050	4050	1
602	20250314	090200	1843335	4045	4045	4045	4045	0
603	20250314	090100	1843335	4045	4045	4045	4045	0
604	20250314	090000	1843335	4045	4015	4045	4015	459