KissMeData/037350/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	192300	63844576	4060	4060	4060	4060	366
3	20250314	192200	63844576	4060	4060	4060	4060	0
4	20250314	192100	63844576	4060	4060	4060	4060	0
5	20250314	192000	63844576	4060	4060	4060	4060	0
6	20250314	191900	63844576	4060	4060	4060	4060	0
7	20250314	191800	63844576	4060	4060	4060	4060	0
8	20250314	191700	63844576	4060	4060	4060	4060	0
9	20250314	191600	63844576	4060	4060	4060	4060	0
10	20250314	191500	63844576	4060	4060	4060	4060	0
11	20250314	191400	63844576	4060	4060	4060	4060	0
12	20250314	191300	63844576	4060	4060	4060	4060	0
13	20250314	191200	63844576	4060	4060	4060	4060	0
14	20250314	191100	63844576	4060	4060	4060	4060	0
15	20250314	191000	63844576	4060	4060	4060	4060	0
16	20250314	190900	63844576	4060	4060	4060	4060	0
17	20250314	190800	63844576	4060	4060	4060	4060	0
18	20250314	190700	63844576	4060	4060	4060	4060	0
19	20250314	190600	63844576	4060	4060	4060	4060	0
20	20250314	190500	63844576	4060	4060	4060	4060	0
21	20250314	190400	63844576	4060	4060	4060	4060	0
22	20250314	190300	63844576	4060	4060	4060	4060	0
23	20250314	190200	63844576	4060	4060	4060	4060	0
24	20250314	190100	63844576	4060	4060	4060	4060	0
25	20250314	190000	63844576	4060	4060	4060	4060	0
26	20250314	185900	63844576	4060	4060	4060	4060	0
27	20250314	185800	63844576	4060	4060	4060	4060	0
28	20250314	185700	63844576	4060	4060	4060	4060	0
29	20250314	185600	63844576	4060	4060	4060	4060	0
30	20250314	185500	63844576	4060	4060	4060	4060	0
31	20250314	185400	63844576	4060	4060	4060	4060	0
32	20250314	185300	63844576	4060	4060	4060	4060	366
33	20250314	185200	63844576	4060	4060	4060	4060	0
34	20250314	185100	63844576	4060	4060	4060	4060	0
35	20250314	185000	63844576	4060	4060	4060	4060	0
36	20250314	184900	63844576	4060	4060	4060	4060	0
37	20250314	184800	63844576	4060	4060	4060	4060	0
38	20250314	184700	63844576	4060	4060	4060	4060	0
39	20250314	184600	63844576	4060	4060	4060	4060	0
40	20250314	184500	63844576	4060	4060	4060	4060	0
41	20250314	184400	63844576	4060	4060	4060	4060	0
42	20250314	184300	63844576	4060	4060	4060	4060	0
43	20250314	184200	63844576	4060	4060	4060	4060	0
44	20250314	184100	63844576	4060	4060	4060	4060	0
45	20250314	184000	63844576	4060	4060	4060	4060	0
46	20250314	183900	63844576	4060	4060	4060	4060	0
47	20250314	183800	63844576	4060	4060	4060	4060	0
48	20250314	183700	63844576	4060	4060	4060	4060	0
49	20250314	183600	63844576	4060	4060	4060	4060	0
50	20250314	183500	63844576	4060	4060	4060	4060	0
51	20250314	183400	63844576	4060	4060	4060	4060	0
52	20250314	183300	63844576	4060	4060	4060	4060	0
53	20250314	183200	63844576	4060	4060	4060	4060	0
54	20250314	183100	63844576	4060	4060	4060	4060	0
55	20250314	183000	63844576	4060	4060	4060	4060	0
56	20250314	182900	63844576	4060	4060	4060	4060	0
57	20250314	182800	63844576	4060	4060	4060	4060	0
58	20250314	182700	63844576	4060	4060	4060	4060	0
59	20250314	182600	63844576	4060	4060	4060	4060	0
60	20250314	182500	63844576	4060	4060	4060	4060	0
61	20250314	182400	63844576	4060	4060	4060	4060	0
62	20250314	182300	63844576	4060	4060	4060	4060	366
63	20250314	182200	63844576	4060	4060	4060	4060	0
64	20250314	182100	63844576	4060	4060	4060	4060	0
65	20250314	182000	63844576	4060	4060	4060	4060	0
66	20250314	181900	63844576	4060	4060	4060	4060	0
67	20250314	181800	63844576	4060	4060	4060	4060	0
68	20250314	181700	63844576	4060	4060	4060	4060	0
69	20250314	181600	63844576	4060	4060	4060	4060	0
70	20250314	181500	63844576	4060	4060	4060	4060	0
71	20250314	181400	63844576	4060	4060	4060	4060	0
72	20250314	181300	63844576	4060	4060	4060	4060	0
73	20250314	181200	63844576	4060	4060	4060	4060	0
74	20250314	181100	63844576	4060	4060	4060	4060	0
75	20250314	181000	63844576	4060	4060	4060	4060	0
76	20250314	180900	63844576	4060	4060	4060	4060	0
77	20250314	180800	63844576	4060	4060	4060	4060	0
78	20250314	180700	63844576	4060	4060	4060	4060	0
79	20250314	180600	63844576	4060	4060	4060	4060	0
80	20250314	180500	63844576	4060	4060	4060	4060	0
81	20250314	180400	63844576	4060	4060	4060	4060	0
82	20250314	180300	63844576	4060	4060	4060	4060	0
83	20250314	180200	63844576	4060	4060	4060	4060	0
84	20250314	180100	63844576	4060	4060	4060	4060	0
85	20250314	180000	63844576	4060	4060	4060	4060	0
86	20250314	175900	63844576	4060	4060	4060	4060	0
87	20250314	175800	63844576	4060	4060	4060	4060	0
88	20250314	175700	63844576	4060	4060	4060	4060	0
89	20250314	175600	63844576	4060	4060	4060	4060	0
90	20250314	175500	63844576	4060	4060	4060	4060	0
91	20250314	175400	63844576	4060	4060	4060	4060	0
92	20250314	175300	63844576	4060	4060	4060	4060	366
93	20250314	175200	63844576	4060	4060	4060	4060	0
94	20250314	175100	63844576	4060	4060	4060	4060	0
95	20250314	175000	63844576	4060	4060	4060	4060	0
96	20250314	174900	63844576	4060	4060	4060	4060	0
97	20250314	174800	63844576	4060	4060	4060	4060	0
98	20250314	174700	63844576	4060	4060	4060	4060	0
99	20250314	174600	63844576	4060	4060	4060	4060	0
100	20250314	174500	63844576	4060	4060	4060	4060	0
101	20250314	174400	63844576	4060	4060	4060	4060	0
102	20250314	174300	63844576	4060	4060	4060	4060	0
103	20250314	174200	63844576	4060	4060	4060	4060	0
104	20250314	174100	63844576	4060	4060	4060	4060	0
105	20250314	174000	63844576	4060	4060	4060	4060	0
106	20250314	173900	63844576	4060	4060	4060	4060	0
107	20250314	173800	63844576	4060	4060	4060	4060	0
108	20250314	173700	63844576	4060	4060	4060	4060	0
109	20250314	173600	63844576	4060	4060	4060	4060	0
110	20250314	173500	63844576	4060	4060	4060	4060	0
111	20250314	173400	63844576	4060	4060	4060	4060	0
112	20250314	173300	63844576	4060	4060	4060	4060	0
113	20250314	173200	63844576	4060	4060	4060	4060	0
114	20250314	173100	63844576	4060	4060	4060	4060	0
115	20250314	173000	63844576	4060	4060	4060	4060	0
116	20250314	172900	63844576	4060	4060	4060	4060	0
117	20250314	172800	63844576	4060	4060	4060	4060	0
118	20250314	172700	63844576	4060	4060	4060	4060	0
119	20250314	172600	63844576	4060	4060	4060	4060	0
120	20250314	172500	63844576	4060	4060	4060	4060	0
121	20250314	172400	63844576	4060	4060	4060	4060	0
122	20250314	172300	63844576	4060	4060	4060	4060	366
123	20250314	172200	63844576	4060	4060	4060	4060	0
124	20250314	172100	63844576	4060	4060	4060	4060	0
125	20250314	172000	63844576	4060	4060	4060	4060	0
126	20250314	171900	63844576	4060	4060	4060	4060	0
127	20250314	171800	63844576	4060	4060	4060	4060	0
128	20250314	171700	63844576	4060	4060	4060	4060	0
129	20250314	171600	63844576	4060	4060	4060	4060	0
130	20250314	171500	63844576	4060	4060	4060	4060	0
131	20250314	171400	63844576	4060	4060	4060	4060	0
132	20250314	171300	63844576	4060	4060	4060	4060	0
133	20250314	171200	63844576	4060	4060	4060	4060	0
134	20250314	171100	63844576	4060	4060	4060	4060	0
135	20250314	171000	63844576	4060	4060	4060	4060	0
136	20250314	170900	63844576	4060	4060	4060	4060	0
137	20250314	170800	63844576	4060	4060	4060	4060	0
138	20250314	170700	63844576	4060	4060	4060	4060	0
139	20250314	170600	63844576	4060	4060	4060	4060	0
140	20250314	170500	63844576	4060	4060	4060	4060	0
141	20250314	170400	63844576	4060	4060	4060	4060	0
142	20250314	170300	63844576	4060	4060	4060	4060	0
143	20250314	170200	63844576	4060	4060	4060	4060	0
144	20250314	170100	63844576	4060	4060	4060	4060	0
145	20250314	170000	63844576	4060	4060	4060	4060	0
146	20250314	165900	63844576	4060	4060	4060	4060	0
147	20250314	165800	63844576	4060	4060	4060	4060	0
148	20250314	165700	63844576	4060	4060	4060	4060	0
149	20250314	165600	63844576	4060	4060	4060	4060	0
150	20250314	165500	63844576	4060	4060	4060	4060	0
151	20250314	165400	63844576	4060	4060	4060	4060	0
152	20250314	165300	63844576	4060	4060	4060	4060	366
153	20250314	165200	63844576	4060	4060	4060	4060	0
154	20250314	165100	63844576	4060	4060	4060	4060	0
155	20250314	165000	63844576	4060	4060	4060	4060	0
156	20250314	164900	63844576	4060	4060	4060	4060	0
157	20250314	164800	63844576	4060	4060	4060	4060	0
158	20250314	164700	63844576	4060	4060	4060	4060	0
159	20250314	164600	63844576	4060	4060	4060	4060	0
160	20250314	164500	63844576	4060	4060	4060	4060	0
161	20250314	164400	63844576	4060	4060	4060	4060	0
162	20250314	164300	63844576	4060	4060	4060	4060	0
163	20250314	164200	63844576	4060	4060	4060	4060	0
164	20250314	164100	63844576	4060	4060	4060	4060	0
165	20250314	164000	63844576	4060	4060	4060	4060	0
166	20250314	163900	63844576	4060	4060	4060	4060	0
167	20250314	163800	63844576	4060	4060	4060	4060	0
168	20250314	163700	63844576	4060	4060	4060	4060	0
169	20250314	163600	63844576	4060	4060	4060	4060	0
170	20250314	163500	63844576	4060	4060	4060	4060	0
171	20250314	163400	63844576	4060	4060	4060	4060	0
172	20250314	163300	63844576	4060	4060	4060	4060	0
173	20250314	163200	63844576	4060	4060	4060	4060	0
174	20250314	163100	63844576	4060	4060	4060	4060	0
175	20250314	163000	63844576	4060	4060	4060	4060	0
176	20250314	162900	63844576	4060	4060	4060	4060	0
177	20250314	162800	63844576	4060	4060	4060	4060	0
178	20250314	162700	63844576	4060	4060	4060	4060	0
179	20250314	162600	63844576	4060	4060	4060	4060	0
180	20250314	162500	63844576	4060	4060	4060	4060	0
181	20250314	162400	63844576	4060	4060	4060	4060	0
182	20250314	162300	63844576	4060	4060	4060	4060	366
183	20250314	162200	63844576	4060	4060	4060	4060	0
184	20250314	162100	63844576	4060	4060	4060	4060	0
185	20250314	162000	63844576	4060	4060	4060	4060	0
186	20250314	161900	63844576	4060	4060	4060	4060	0
187	20250314	161800	63844576	4060	4060	4060	4060	0
188	20250314	161700	63844576	4060	4060	4060	4060	0
189	20250314	161600	63844576	4060	4060	4060	4060	0
190	20250314	161500	63844576	4060	4060	4060	4060	0
191	20250314	161400	63844576	4060	4060	4060	4060	0
192	20250314	161300	63844576	4060	4060	4060	4060	0
193	20250314	161200	63844576	4060	4060	4060	4060	0
194	20250314	161100	63844576	4060	4060	4060	4060	0
195	20250314	161000	63844576	4060	4060	4060	4060	0
196	20250314	160900	63844576	4060	4060	4060	4060	0
197	20250314	160800	63844576	4060	4060	4060	4060	0
198	20250314	160700	63844576	4060	4060	4060	4060	0
199	20250314	160600	63844576	4060	4060	4060	4060	0
200	20250314	160500	63844576	4060	4060	4060	4060	0
201	20250314	160400	63844576	4060	4060	4060	4060	0
202	20250314	160300	63844576	4060	4060	4060	4060	0
203	20250314	160200	63844576	4060	4060	4060	4060	0
204	20250314	160100	63844576	4060	4060	4060	4060	0
205	20250314	160000	63844576	4060	4060	4060	4060	0
206	20250314	155900	63844576	4060	4060	4060	4060	0
207	20250314	155800	63844576	4060	4060	4060	4060	0
208	20250314	155700	63844576	4060	4060	4060	4060	0
209	20250314	155600	63844576	4060	4060	4060	4060	0
210	20250314	155500	63844576	4060	4060	4060	4060	0
211	20250314	155400	63844576	4060	4060	4060	4060	0
212	20250314	155300	63844576	4060	4060	4060	4060	366
213	20250314	155200	63844576	4060	4060	4060	4060	0
214	20250314	155100	63844576	4060	4060	4060	4060	0
215	20250314	155000	63844576	4060	4060	4060	4060	0
216	20250314	154900	63844576	4060	4060	4060	4060	0
217	20250314	154800	63844576	4060	4060	4060	4060	0
218	20250314	154700	63844576	4060	4060	4060	4060	0
219	20250314	154600	63844576	4060	4060	4060	4060	0
220	20250314	154500	63844576	4060	4060	4060	4060	0
221	20250314	154400	63844576	4060	4060	4060	4060	0
222	20250314	154300	63844576	4060	4060	4060	4060	0
223	20250314	154200	63844576	4060	4060	4060	4060	0
224	20250314	154100	63844576	4060	4060	4060	4060	0
225	20250314	154000	63844576	4060	4060	4060	4060	0
226	20250314	153900	63844576	4060	4060	4060	4060	0
227	20250314	153800	63844576	4060	4060	4060	4060	0
228	20250314	153700	63844576	4060	4060	4060	4060	0
229	20250314	153600	63844576	4060	4060	4060	4060	0
230	20250314	153500	63844576	4060	4060	4060	4060	0
231	20250314	153400	63844576	4060	4060	4060	4060	0
232	20250314	153300	63844576	4060	4060	4060	4060	0
233	20250314	153200	63844576	4060	4060	4060	4060	0
234	20250314	153100	63844576	4060	4060	4060	4060	0
235	20250314	153000	63844576	4060	4060	4060	4060	366
236	20250314	152900	62358616	4060	4060	4060	4060	0
237	20250314	152800	62358616	4060	4060	4060	4060	0
238	20250314	152700	62358616	4060	4060	4060	4060	0
239	20250314	152600	62358616	4060	4060	4060	4060	0
240	20250314	152500	62358616	4060	4060	4060	4060	0
241	20250314	152400	62358616	4060	4060	4060	4060	0
242	20250314	152300	62358616	4060	4060	4060	4060	0
243	20250314	152200	62358616	4060	4060	4060	4060	0
244	20250314	152100	62358616	4060	4060	4060	4060	0
245	20250314	152000	62358616	4060	4060	4060	4060	0
246	20250314	151900	62358616	4060	4060	4060	4040	808
247	20250314	151800	59090276	4045	4060	4060	4045	7
248	20250314	151700	59061901	4050	4050	4050	4050	2
249	20250314	151600	59053801	4060	4060	4060	4050	172
250	20250314	151500	58356911	4060	4060	4060	4060	0
251	20250314	151400	58356911	4060	4060	4060	4060	0
252	20250314	151300	58356911	4060	4060	4060	4060	7
253	20250314	151200	58328491	4060	4060	4060	4060	0
254	20250314	151100	58328491	4060	4060	4060	4060	0
255	20250314	151000	58328491	4060	4060	4060	4060	0
256	20250314	150900	58328491	4060	4060	4060	4060	0
257	20250314	150800	58328491	4060	4055	4060	4055	86
258	20250314	150700	57979756	4055	4055	4055	4055	0
259	20250314	150600	57979756	4055	4055	4055	4055	0
260	20250314	150500	57979756	4055	4055	4055	4055	0
261	20250314	150400	57979756	4055	4055	4055	4055	0
262	20250314	150300	57979756	4055	4055	4055	4055	0
263	20250314	150200	57979756	4055	4055	4055	4055	19
264	20250314	150100	57902711	4055	4055	4055	4055	0
265	20250314	150000	57902711	4055	4055	4055	4055	0
266	20250314	145900	57902711	4055	4055	4055	4055	0
267	20250314	145800	57902711	4055	4055	4055	4055	0
268	20250314	145700	57902711	4055	4055	4055	4055	0
269	20250314	145600	57902711	4055	4055	4055	4055	0
270	20250314	145500	57902711	4055	4055	4055	4055	0
271	20250314	145400	57902711	4055	4055	4055	4055	0
272	20250314	145300	57902711	4055	4055	4055	4055	0
273	20250314	145200	57902711	4055	4055	4055	4055	0
274	20250314	145100	57902711	4055	4055	4055	4055	0
275	20250314	145000	57902711	4055	4055	4055	4055	0
276	20250314	144900	57902711	4055	4055	4055	4055	0
277	20250314	144800	57902711	4055	4055	4055	4055	0
278	20250314	144700	57902711	4055	4055	4055	4055	0
279	20250314	144600	57902711	4055	4055	4055	4055	0
280	20250314	144500	57902711	4055	4055	4055	4055	0
281	20250314	144400	57902711	4055	4055	4055	4055	0
282	20250314	144300	57902711	4055	4055	4055	4055	0
283	20250314	144200	57902711	4055	4055	4055	4055	0
284	20250314	144100	57902711	4055	4055	4055	4055	0
285	20250314	144000	57902711	4055	4055	4055	4055	0
286	20250314	143900	57902711	4055	4055	4055	4055	0
287	20250314	143800	57902711	4055	4055	4055	4055	0
288	20250314	143700	57902711	4055	4055	4055	4055	0
289	20250314	143600	57902711	4055	4055	4055	4055	0
290	20250314	143500	57902711	4055	4055	4055	4055	0
291	20250314	143400	57902711	4055	4055	4055	4055	0
292	20250314	143300	57902711	4055	4055	4055	4055	123
293	20250314	143200	57403946	4055	4055	4055	4055	1
294	20250314	143100	57399891	4050	4050	4050	4050	0
295	20250314	143000	57399891	4050	4050	4050	4050	0
296	20250314	142900	57399891	4050	4050	4050	4050	0
297	20250314	142800	57399891	4050	4050	4050	4050	50
298	20250314	142700	57197391	4050	4050	4050	4050	0
299	20250314	142600	57197391	4050	4050	4050	4050	0
300	20250314	142500	57197391	4050	4050	4050	4050	0
301	20250314	142400	57197391	4050	4050	4050	4050	0
302	20250314	142300	57197391	4050	4050	4050	4050	70
303	20250314	142200	56913891	4050	4045	4050	4045	476
304	20250314	142100	54987091	4050	4050	4050	4050	0
305	20250314	142000	54987091	4050	4050	4050	4050	0
306	20250314	141900	54987091	4050	4050	4050	4050	0
307	20250314	141800	54987091	4050	4050	4050	4050	50
308	20250314	141700	54784591	4050	4050	4050	4050	1
309	20250314	141600	54780541	4050	4045	4055	4045	468
310	20250314	141500	52885971	4055	4055	4055	4055	0
311	20250314	141400	52885971	4055	4055	4055	4055	0
312	20250314	141300	52885971	4055	4055	4055	4055	0
313	20250314	141200	52885971	4055	4055	4055	4055	0
314	20250314	141100	52885971	4055	4050	4055	4050	617
315	20250314	141000	50387116	4050	4050	4050	4050	28
316	20250314	140900	50273716	4055	4055	4055	4055	0
317	20250314	140800	50273716	4055	4055	4055	4055	0
318	20250314	140700	50273716	4055	4055	4055	4055	0
319	20250314	140600	50273716	4055	4055	4055	4055	25
320	20250314	140500	50172341	4055	4055	4055	4055	0
321	20250314	140400	50172341	4055	4055	4055	4055	0
322	20250314	140300	50172341	4055	4055	4055	4055	0
323	20250314	140200	50172341	4055	4055	4055	4055	140
324	20250314	140100	49604641	4055	4055	4055	4055	0
325	20250314	140000	49604641	4055	4055	4055	4055	0
326	20250314	135900	49604641	4055	4055	4055	4055	0
327	20250314	135800	49604641	4055	4055	4055	4055	0
328	20250314	135700	49604641	4055	4055	4055	4055	0
329	20250314	135600	49604641	4055	4055	4055	4055	0
330	20250314	135500	49604641	4055	4055	4055	4055	0
331	20250314	135400	49604641	4055	4055	4055	4055	0
332	20250314	135300	49604641	4055	4055	4055	4055	0
333	20250314	135200	49604641	4055	4055	4055	4055	10
334	20250314	135100	49564091	4060	4060	4060	4060	0
335	20250314	135000	49564091	4060	4060	4060	4060	0
336	20250314	134900	49564091	4060	4060	4060	4060	3
337	20250314	134800	49551911	4060	4060	4060	4060	0
338	20250314	134700	49551911	4060	4060	4060	4060	0
339	20250314	134600	49551911	4060	4057	4060	4057	90
340	20250314	134500	49186745	4060	4060	4060	4060	0
341	20250314	134400	49186745	4060	4060	4060	4060	0
342	20250314	134300	49186745	4060	4060	4060	4060	0
343	20250314	134200	49186745	4060	4060	4060	4060	1
344	20250314	134100	49182685	4060	4060	4060	4060	0
345	20250314	134000	49182685	4060	4060	4060	4060	0
346	20250314	133900	49182685	4060	4060	4060	4060	114
347	20250314	133800	48719845	4060	4060	4060	4060	0
348	20250314	133700	48719845	4060	4060	4060	4060	4
349	20250314	133600	48703605	4055	4055	4055	4055	0
350	20250314	133500	48703605	4055	4055	4055	4055	0
351	20250314	133400	48703605	4055	4055	4055	4055	0
352	20250314	133300	48703605	4055	4055	4055	4055	0
353	20250314	133200	48703605	4055	4055	4055	4055	0
354	20250314	133100	48703605	4055	4055	4055	4055	1
355	20250314	133000	48699550	4060	4060	4060	4060	3
356	20250314	132900	48687370	4065	4065	4065	4065	0
357	20250314	132800	48687370	4065	4065	4065	4065	0
358	20250314	132700	48687370	4065	4065	4065	4065	86
359	20250314	132600	48337780	4065	4065	4065	4065	0
360	20250314	132500	48337780	4065	4065	4065	4065	0
361	20250314	132400	48337780	4065	4065	4065	4065	0
362	20250314	132300	48337780	4065	4065	4065	4065	1
363	20250314	132200	48333715	4060	4060	4060	4060	0
364	20250314	132100	48333715	4060	4060	4060	4060	0
365	20250314	132000	48333715	4060	4060	4060	4060	365
366	20250314	131900	46851815	4060	4060	4060	4060	103
367	20250314	131800	46433635	4060	4060	4060	4060	100
368	20250314	131700	46027635	4055	4055	4055	4055	0
369	20250314	131600	46027635	4055	4055	4055	4055	0
370	20250314	131500	46027635	4055	4055	4055	4055	0
371	20250314	131400	46027635	4055	4055	4055	4055	0
372	20250314	131300	46027635	4055	4055	4055	4055	0
373	20250314	131200	46027635	4055	4055	4055	4055	0
374	20250314	131100	46027635	4055	4055	4055	4055	0
375	20250314	131000	46027635	4055	4055	4055	4055	0
376	20250314	130900	46027635	4055	4055	4055	4055	12
377	20250314	130800	45978975	4055	4055	4055	4055	255
378	20250314	130700	44944950	4055	4055	4055	4055	0
379	20250314	130600	44944950	4055	4055	4055	4055	0
380	20250314	130500	44944950	4055	4055	4055	4055	0
381	20250314	130400	44944950	4055	4055	4055	4055	10
382	20250314	130300	44904400	4055	4055	4055	4055	0
383	20250314	130200	44904400	4055	4055	4055	4055	0
384	20250314	130100	44904400	4055	4055	4055	4055	0
385	20250314	130000	44904400	4055	4055	4055	4055	0
386	20250314	125900	44904400	4055	4055	4055	4055	0
387	20250314	125800	44904400	4055	4055	4055	4055	0
388	20250314	125700	44904400	4055	4055	4055	4055	0
389	20250314	125600	44904400	4055	4055	4055	4055	0
390	20250314	125500	44904400	4055	4055	4055	4055	0
391	20250314	125400	44904400	4055	4055	4055	4055	0
392	20250314	125300	44904400	4055	4055	4055	4055	0
393	20250314	125200	44904400	4055	4055	4055	4055	0
394	20250314	125100	44904400	4055	4055	4055	4055	0
395	20250314	125000	44904400	4055	4055	4055	4055	0
396	20250314	124900	44904400	4055	4055	4055	4055	0
397	20250314	124800	44904400	4055	4055	4055	4055	0
398	20250314	124700	44904400	4055	4055	4055	4055	0
399	20250314	124600	44904400	4055	4055	4055	4055	0
400	20250314	124500	44904400	4055	4055	4055	4055	0
401	20250314	124400	44904400	4055	4055	4055	4055	0
402	20250314	124300	44904400	4055	4055	4055	4055	0
403	20250314	124200	44904400	4055	4055	4055	4055	0
404	20250314	124100	44904400	4055	4055	4055	4055	0
405	20250314	124000	44904400	4055	4055	4055	4055	0
406	20250314	123900	44904400	4055	4055	4055	4055	0
407	20250314	123800	44904400	4055	4055	4055	4055	0
408	20250314	123700	44904400	4055	4055	4055	4055	0
409	20250314	123600	44904400	4055	4055	4055	4055	0
410	20250314	123500	44904400	4055	4055	4055	4055	0
411	20250314	123400	44904400	4055	4055	4055	4055	12
412	20250314	123300	44855740	4045	4045	4045	4045	0
413	20250314	123200	44855740	4045	4045	4045	4045	0
414	20250314	123100	44855740	4045	4045	4045	4045	0
415	20250314	123000	44855740	4045	4045	4045	4045	90
416	20250314	122900	44491690	4055	4055	4055	4055	0
417	20250314	122800	44491690	4055	4055	4055	4055	0
418	20250314	122700	44491690	4055	4055	4055	4055	2
419	20250314	122600	44483580	4055	4055	4055	4055	1
420	20250314	122500	44479525	4050	4050	4050	4050	80
421	20250314	122400	44155525	4050	4050	4050	4050	0
422	20250314	122300	44155525	4050	4050	4050	4050	0
423	20250314	122200	44155525	4050	4050	4050	4050	0
424	20250314	122100	44155525	4050	4050	4050	4050	0
425	20250314	122000	44155525	4050	4050	4050	4050	0
426	20250314	121900	44155525	4050	4050	4050	4040	147
427	20250314	121800	43561595	4065	4065	4065	4065	0
428	20250314	121700	43561595	4065	4065	4065	4065	0
429	20250314	121600	43561595	4065	4065	4065	4065	0
430	20250314	121500	43561595	4065	4065	4065	4065	0
431	20250314	121400	43561595	4065	4050	4065	4050	760
432	20250314	121300	40482225	4050	4050	4050	4050	0
433	20250314	121200	40482225	4050	4050	4050	4050	0
434	20250314	121100	40482225	4050	4040	4050	4040	550
435	20250314	121000	38255225	4045	4045	4045	4045	103
436	20250314	120900	37838590	4050	4050	4050	4050	1035
437	20250314	120800	33646840	4055	4055	4055	4055	0
438	20250314	120700	33646840	4055	4055	4055	4055	0
439	20250314	120600	33646840	4055	4055	4055	4055	0
440	20250314	120500	33646840	4055	4055	4055	4055	21
441	20250314	120400	33561685	4055	4055	4055	4055	0
442	20250314	120300	33561685	4055	4055	4055	4055	0
443	20250314	120200	33561685	4055	4055	4055	4055	13
444	20250314	120100	33508970	4055	4055	4055	4055	200
445	20250314	120000	32697970	4060	4060	4060	4060	66
446	20250314	115900	32430010	4055	4055	4055	4055	103
447	20250314	115800	32012345	4055	4060	4060	4055	52
448	20250314	115700	31801475	4065	4065	4065	4065	1
449	20250314	115600	31797410	4060	4060	4060	4060	0
450	20250314	115500	31797410	4060	4060	4060	4060	642
451	20250314	115400	29190890	4070	4070	4070	4070	0
452	20250314	115300	29190890	4070	4070	4070	4070	0
453	20250314	115200	29190890	4070	4070	4070	4070	0
454	20250314	115100	29190890	4070	4070	4070	4070	0
455	20250314	115000	29190890	4070	4065	4070	4065	618
456	20250314	114900	26678130	4065	4065	4065	4065	4
457	20250314	114800	26661870	4065	4065	4065	4065	15
458	20250314	114700	26600895	4060	4060	4060	4060	522
459	20250314	114600	24481575	4060	4060	4060	4060	0
460	20250314	114500	24481575	4060	4060	4060	4060	1
461	20250314	114400	24477515	4060	4060	4060	4060	0
462	20250314	114300	24477515	4060	4060	4060	4060	0
463	20250314	114200	24477515	4060	4060	4060	4060	0
464	20250314	114100	24477515	4060	4060	4060	4060	0
465	20250314	114000	24477515	4060	4060	4060	4060	0
466	20250314	113900	24477515	4060	4060	4060	4060	0
467	20250314	113800	24477515	4060	4060	4060	4060	0
468	20250314	113700	24477515	4060	4060	4060	4060	0
469	20250314	113600	24477515	4060	4060	4060	4060	85
470	20250314	113500	24132415	4055	4055	4055	4055	225
471	20250314	113400	23220040	4050	4050	4050	4050	450
472	20250314	113300	21397540	4050	4050	4050	4050	0
473	20250314	113200	21397540	4050	4050	4050	4050	1
474	20250314	113100	21393490	4050	4050	4050	4050	0
475	20250314	113000	21393490	4050	4050	4050	4050	0
476	20250314	112900	21393490	4050	4050	4050	4050	0
477	20250314	112800	21393490	4050	4050	4050	4050	1
478	20250314	112700	21389440	4045	4045	4045	4045	0
479	20250314	112600	21389440	4045	4045	4045	4045	0
480	20250314	112500	21389440	4045	4045	4045	4045	0
481	20250314	112400	21389440	4045	4045	4045	4045	0
482	20250314	112300	21389440	4045	4045	4045	4045	0
483	20250314	112200	21389440	4045	4045	4045	4045	0
484	20250314	112100	21389440	4045	4045	4045	4045	0
485	20250314	112000	21389440	4045	4045	4045	4045	11
486	20250314	111900	21344945	4050	4050	4050	4050	0
487	20250314	111800	21344945	4050	4050	4050	4050	1
488	20250314	111700	21340895	4040	4040	4040	4040	12
489	20250314	111600	21292415	4040	4040	4040	4040	0
490	20250314	111500	21292415	4040	4040	4040	4040	0
491	20250314	111400	21292415	4040	4040	4040	4040	0
492	20250314	111300	21292415	4040	4040	4040	4040	2
493	20250314	111200	21284335	4040	4040	4040	4040	31
494	20250314	111100	21159095	4035	4040	4040	4035	10
495	20250314	111000	21118730	4050	4050	4050	4050	0
496	20250314	110900	21118730	4050	4050	4050	4050	1
497	20250314	110800	21114680	4045	4045	4045	4045	1
498	20250314	110700	21110635	4050	4050	4050	4050	0
499	20250314	110600	21110635	4050	4050	4050	4050	0
500	20250314	110500	21110635	4050	4050	4050	4050	0
501	20250314	110400	21110635	4050	4050	4050	4050	1
502	20250314	110300	21106585	4050	4050	4050	4050	0
503	20250314	110200	21106585	4050	4050	4050	4050	0
504	20250314	110100	21106585	4050	4050	4050	4050	4
505	20250314	110000	21090385	4050	4050	4050	4050	0
506	20250314	105900	21090385	4050	4050	4050	4050	1
507	20250314	105800	21086335	4045	4045	4045	4045	0
508	20250314	105700	21086335	4045	4045	4045	4045	0
509	20250314	105600	21086335	4045	4045	4045	4045	0
510	20250314	105500	21086335	4045	4045	4045	4045	0
511	20250314	105400	21086335	4045	4050	4050	4045	29
512	20250314	105300	20968940	4050	4050	4050	4050	0
513	20250314	105200	20968940	4050	4050	4050	4050	0
514	20250314	105100	20968940	4050	4050	4050	4050	1
515	20250314	105000	20964890	4045	4045	4045	4045	1
516	20250314	104900	20960845	4050	4050	4050	4050	0
517	20250314	104800	20960845	4050	4050	4050	4050	0
518	20250314	104700	20960845	4050	4050	4050	4050	0
519	20250314	104600	20960845	4050	4050	4050	4050	0
520	20250314	104500	20960845	4050	4050	4050	4050	0
521	20250314	104400	20960845	4050	4050	4050	4050	0
522	20250314	104300	20960845	4050	4050	4050	4050	0
523	20250314	104200	20960845	4050	4050	4050	4050	33
524	20250314	104100	20827195	4050	4045	4050	4045	49
525	20250314	104000	20628845	4040	4040	4040	4040	2
526	20250314	103900	20620765	4050	4050	4050	4050	0
527	20250314	103800	20620765	4050	4050	4050	4050	1
528	20250314	103700	20616715	4040	4040	4040	4040	1081
529	20250314	103600	16249475	4050	4050	4050	4050	0
530	20250314	103500	16249475	4050	4050	4050	4050	0
531	20250314	103400	16249475	4050	4050	4050	4050	0
532	20250314	103300	16249475	4050	4050	4050	4050	1
533	20250314	103200	16245425	4040	4045	4045	4040	3
534	20250314	103100	16233295	4050	4050	4050	4050	0
535	20250314	103000	16233295	4050	4050	4050	4050	0
536	20250314	102900	16233295	4050	4050	4050	4050	1
537	20250314	102800	16229245	4045	4045	4045	4045	0
538	20250314	102700	16229245	4045	4045	4045	4045	0
539	20250314	102600	16229245	4045	4055	4055	4040	194
540	20250314	102500	15445450	4050	4050	4050	4050	1
541	20250314	102400	15441400	4055	4055	4055	4055	0
542	20250314	102300	15441400	4055	4055	4055	4055	0
543	20250314	102200	15441400	4055	4055	4055	4055	0
544	20250314	102100	15441400	4055	4055	4055	4055	0
545	20250314	102000	15441400	4055	4055	4055	4055	0
546	20250314	101900	15441400	4055	4055	4055	4055	0
547	20250314	101800	15441400	4055	4055	4055	4055	0
548	20250314	101700	15441400	4055	4055	4055	4055	0
549	20250314	101600	15441400	4055	4055	4055	4055	0
550	20250314	101500	15441400	4055	4055	4055	4055	0
551	20250314	101400	15441400	4055	4055	4055	4055	0
552	20250314	101300	15441400	4055	4055	4055	4055	0
553	20250314	101200	15441400	4055	4055	4055	4055	0
554	20250314	101100	15441400	4055	4055	4055	4055	0
555	20250314	101000	15441400	4055	4055	4055	4055	0
556	20250314	100900	15441400	4055	4055	4055	4055	0
557	20250314	100800	15441400	4055	4055	4055	4055	21
558	20250314	100700	15356245	4055	4055	4055	4055	0
559	20250314	100600	15356245	4055	4055	4055	4055	0
560	20250314	100500	15356245	4055	4055	4055	4055	0
561	20250314	100400	15356245	4055	4055	4055	4055	0
562	20250314	100300	15356245	4055	4055	4055	4055	2
563	20250314	100200	15348135	4055	4055	4055	4055	0
564	20250314	100100	15348135	4055	4055	4055	4055	0
565	20250314	100000	15348135	4055	4055	4055	4055	0
566	20250314	095900	15348135	4055	4055	4055	4055	0
567	20250314	095800	15348135	4055	4055	4055	4055	2
568	20250314	095700	15340025	4055	4055	4055	4055	0
569	20250314	095600	15340025	4055	4045	4055	4045	4
570	20250314	095500	15323825	4045	4045	4045	4045	341
571	20250314	095400	13944480	4045	4045	4045	4045	0
572	20250314	095300	13944480	4045	4045	4045	4045	0
573	20250314	095200	13944480	4045	4045	4045	4045	0
574	20250314	095100	13944480	4045	4045	4045	4045	1
575	20250314	095000	13940435	4035	4035	4035	4035	40
576	20250314	094900	13779035	4045	4045	4045	4045	0
577	20250314	094800	13779035	4045	4045	4045	4045	0
578	20250314	094700	13779035	4045	4045	4045	4045	2
579	20250314	094600	13770945	4045	4045	4045	4045	0
580	20250314	094500	13770945	4045	4045	4045	4045	3
581	20250314	094400	13758810	4040	4040	4040	4040	0
582	20250314	094300	13758810	4040	4040	4040	4040	0
583	20250314	094200	13758810	4040	4035	4040	4035	89
584	20250314	094100	13399690	4030	4030	4030	4030	0
585	20250314	094000	13399690	4030	4030	4030	4030	251
586	20250314	093900	12388160	4035	4035	4035	4035	33
587	20250314	093800	12255005	4040	4040	4040	4040	0
588	20250314	093700	12255005	4040	4040	4040	4040	0
589	20250314	093600	12255005	4040	4040	4040	4040	0
590	20250314	093500	12255005	4040	4040	4040	4040	1
591	20250314	093400	12250965	4045	4045	4045	4045	0
592	20250314	093300	12250965	4045	4045	4045	4045	0
593	20250314	093200	12250965	4045	4045	4045	4045	0
594	20250314	093100	12250965	4045	4045	4045	4045	0
595	20250314	093000	12250965	4045	4045	4045	4045	0
596	20250314	092900	12250965	4045	4045	4045	4045	0
597	20250314	092800	12250965	4045	4045	4045	4045	0
598	20250314	092700	12250965	4045	4045	4045	4045	0
599	20250314	092600	12250965	4045	4045	4045	4045	0
600	20250314	092500	12250965	4045	4045	4045	4045	0
601	20250314	092400	12250965	4045	4045	4045	4045	0
602	20250314	092300	12250965	4045	4045	4045	4045	0
603	20250314	092200	12250965	4045	4045	4045	4045	0
604	20250314	092100	12250965	4045	4045	4045	4045	0
605	20250314	092000	12250965	4045	4045	4045	4045	0
606	20250314	091900	12250965	4045	4040	4045	4040	52
607	20250314	091800	12040640	4035	4040	4040	4035	11
608	20250314	091700	11996250	4040	4040	4040	4040	0
609	20250314	091600	11996250	4040	4040	4040	4040	0
610	20250314	091500	11996250	4040	4045	4045	4040	3
611	20250314	091400	11984120	4035	4035	4035	4035	159
612	20250314	091300	11342555	4035	4035	4035	4035	436
613	20250314	091200	9583295	4035	4035	4035	4035	0
614	20250314	091100	9583295	4035	4035	4035	4035	8
615	20250314	091000	9551015	4040	4040	4040	4040	0
616	20250314	090900	9551015	4040	4040	4040	4040	1
617	20250314	090800	9546975	4060	4045	4060	4035	72
618	20250314	090700	9256385	4045	4050	4050	4045	2
619	20250314	090600	9248290	4050	4090	4090	4050	2
620	20250314	090500	9240150	4035	4035	4035	4035	2046
621	20250314	090400	984540	4035	4035	4035	4035	0
622	20250314	090300	984540	4035	4035	4035	4035	0
623	20250314	090200	984540	4035	4035	4035	4035	0
624	20250314	090100	984540	4035	4035	4035	4035	1
625	20250314	090000	980505	4035	4035	4035	4035	243