KissMeData/045300/min/candle-20250314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250314	193100	5690082	2960	2960	2960	2960	40
3	20250314	193000	5690082	2960	2960	2960	2960	0
4	20250314	192900	5690082	2960	2960	2960	2960	0
5	20250314	192800	5690082	2960	2960	2960	2960	0
6	20250314	192700	5690082	2960	2960	2960	2960	0
7	20250314	192600	5690082	2960	2960	2960	2960	0
8	20250314	192500	5690082	2960	2960	2960	2960	0
9	20250314	192400	5690082	2960	2960	2960	2960	0
10	20250314	192300	5690082	2960	2960	2960	2960	0
11	20250314	192200	5690082	2960	2960	2960	2960	0
12	20250314	192100	5690082	2960	2960	2960	2960	0
13	20250314	192000	5690082	2960	2960	2960	2960	0
14	20250314	191900	5690082	2960	2960	2960	2960	0
15	20250314	191800	5690082	2960	2960	2960	2960	0
16	20250314	191700	5690082	2960	2960	2960	2960	0
17	20250314	191600	5690082	2960	2960	2960	2960	0
18	20250314	191500	5690082	2960	2960	2960	2960	0
19	20250314	191400	5690082	2960	2960	2960	2960	0
20	20250314	191300	5690082	2960	2960	2960	2960	0
21	20250314	191200	5690082	2960	2960	2960	2960	0
22	20250314	191100	5690082	2960	2960	2960	2960	0
23	20250314	191000	5690082	2960	2960	2960	2960	0
24	20250314	190900	5690082	2960	2960	2960	2960	0
25	20250314	190800	5690082	2960	2960	2960	2960	0
26	20250314	190700	5690082	2960	2960	2960	2960	0
27	20250314	190600	5690082	2960	2960	2960	2960	0
28	20250314	190500	5690082	2960	2960	2960	2960	0
29	20250314	190400	5690082	2960	2960	2960	2960	0
30	20250314	190300	5690082	2960	2960	2960	2960	0
31	20250314	190200	5690082	2960	2960	2960	2960	0
32	20250314	190100	5690082	2960	2960	2960	2960	40
33	20250314	190000	5690082	2960	2960	2960	2960	0
34	20250314	185900	5690082	2960	2960	2960	2960	0
35	20250314	185800	5690082	2960	2960	2960	2960	0
36	20250314	185700	5690082	2960	2960	2960	2960	0
37	20250314	185600	5690082	2960	2960	2960	2960	0
38	20250314	185500	5690082	2960	2960	2960	2960	0
39	20250314	185400	5690082	2960	2960	2960	2960	0
40	20250314	185300	5690082	2960	2960	2960	2960	0
41	20250314	185200	5690082	2960	2960	2960	2960	0
42	20250314	185100	5690082	2960	2960	2960	2960	0
43	20250314	185000	5690082	2960	2960	2960	2960	0
44	20250314	184900	5690082	2960	2960	2960	2960	0
45	20250314	184800	5690082	2960	2960	2960	2960	0
46	20250314	184700	5690082	2960	2960	2960	2960	0
47	20250314	184600	5690082	2960	2960	2960	2960	0
48	20250314	184500	5690082	2960	2960	2960	2960	0
49	20250314	184400	5690082	2960	2960	2960	2960	0
50	20250314	184300	5690082	2960	2960	2960	2960	0
51	20250314	184200	5690082	2960	2960	2960	2960	0
52	20250314	184100	5690082	2960	2960	2960	2960	0
53	20250314	184000	5690082	2960	2960	2960	2960	0
54	20250314	183900	5690082	2960	2960	2960	2960	0
55	20250314	183800	5690082	2960	2960	2960	2960	0
56	20250314	183700	5690082	2960	2960	2960	2960	0
57	20250314	183600	5690082	2960	2960	2960	2960	0
58	20250314	183500	5690082	2960	2960	2960	2960	0
59	20250314	183400	5690082	2960	2960	2960	2960	0
60	20250314	183300	5690082	2960	2960	2960	2960	0
61	20250314	183200	5690082	2960	2960	2960	2960	0
62	20250314	183100	5690082	2960	2960	2960	2960	40
63	20250314	183000	5690082	2960	2960	2960	2960	0
64	20250314	182900	5690082	2960	2960	2960	2960	0
65	20250314	182800	5690082	2960	2960	2960	2960	0
66	20250314	182700	5690082	2960	2960	2960	2960	0
67	20250314	182600	5690082	2960	2960	2960	2960	0
68	20250314	182500	5690082	2960	2960	2960	2960	0
69	20250314	182400	5690082	2960	2960	2960	2960	0
70	20250314	182300	5690082	2960	2960	2960	2960	0
71	20250314	182200	5690082	2960	2960	2960	2960	0
72	20250314	182100	5690082	2960	2960	2960	2960	0
73	20250314	182000	5690082	2960	2960	2960	2960	0
74	20250314	181900	5690082	2960	2960	2960	2960	0
75	20250314	181800	5690082	2960	2960	2960	2960	0
76	20250314	181700	5690082	2960	2960	2960	2960	0
77	20250314	181600	5690082	2960	2960	2960	2960	0
78	20250314	181500	5690082	2960	2960	2960	2960	0
79	20250314	181400	5690082	2960	2960	2960	2960	0
80	20250314	181300	5690082	2960	2960	2960	2960	0
81	20250314	181200	5690082	2960	2960	2960	2960	0
82	20250314	181100	5690082	2960	2960	2960	2960	0
83	20250314	181000	5690082	2960	2960	2960	2960	0
84	20250314	180900	5690082	2960	2960	2960	2960	0
85	20250314	180800	5690082	2960	2960	2960	2960	0
86	20250314	180700	5690082	2960	2960	2960	2960	0
87	20250314	180600	5690082	2960	2960	2960	2960	0
88	20250314	180500	5690082	2960	2960	2960	2960	0
89	20250314	180400	5690082	2960	2960	2960	2960	0
90	20250314	180300	5690082	2960	2960	2960	2960	0
91	20250314	180200	5690082	2960	2960	2960	2960	0
92	20250314	180100	5690082	2960	2960	2960	2960	40
93	20250314	180000	5690082	2960	2960	2960	2960	0
94	20250314	175900	5690082	2960	2960	2960	2960	0
95	20250314	175800	5690082	2960	2960	2960	2960	0
96	20250314	175700	5690082	2960	2960	2960	2960	0
97	20250314	175600	5690082	2960	2960	2960	2960	0
98	20250314	175500	5690082	2960	2960	2960	2960	0
99	20250314	175400	5690082	2960	2960	2960	2960	0
100	20250314	175300	5690082	2960	2960	2960	2960	0
101	20250314	175200	5690082	2960	2960	2960	2960	0
102	20250314	175100	5690082	2960	2960	2960	2960	0
103	20250314	175000	5690082	2960	2960	2960	2960	0
104	20250314	174900	5690082	2960	2960	2960	2960	0
105	20250314	174800	5690082	2960	2960	2960	2960	0
106	20250314	174700	5690082	2960	2960	2960	2960	0
107	20250314	174600	5690082	2960	2960	2960	2960	0
108	20250314	174500	5690082	2960	2960	2960	2960	0
109	20250314	174400	5690082	2960	2960	2960	2960	0
110	20250314	174300	5690082	2960	2960	2960	2960	0
111	20250314	174200	5690082	2960	2960	2960	2960	0
112	20250314	174100	5690082	2960	2960	2960	2960	0
113	20250314	174000	5690082	2960	2960	2960	2960	0
114	20250314	173900	5690082	2960	2960	2960	2960	0
115	20250314	173800	5690082	2960	2960	2960	2960	0
116	20250314	173700	5690082	2960	2960	2960	2960	0
117	20250314	173600	5690082	2960	2960	2960	2960	0
118	20250314	173500	5690082	2960	2960	2960	2960	0
119	20250314	173400	5690082	2960	2960	2960	2960	0
120	20250314	173300	5690082	2960	2960	2960	2960	0
121	20250314	173200	5690082	2960	2960	2960	2960	0
122	20250314	173100	5690082	2960	2960	2960	2960	40
123	20250314	173000	5690082	2960	2960	2960	2960	0
124	20250314	172900	5690082	2960	2960	2960	2960	0
125	20250314	172800	5690082	2960	2960	2960	2960	0
126	20250314	172700	5690082	2960	2960	2960	2960	0
127	20250314	172600	5690082	2960	2960	2960	2960	0
128	20250314	172500	5690082	2960	2960	2960	2960	0
129	20250314	172400	5690082	2960	2960	2960	2960	0
130	20250314	172300	5690082	2960	2960	2960	2960	0
131	20250314	172200	5690082	2960	2960	2960	2960	0
132	20250314	172100	5690082	2960	2960	2960	2960	0
133	20250314	172000	5690082	2960	2960	2960	2960	0
134	20250314	171900	5690082	2960	2960	2960	2960	0
135	20250314	171800	5690082	2960	2960	2960	2960	0
136	20250314	171700	5690082	2960	2960	2960	2960	0
137	20250314	171600	5690082	2960	2960	2960	2960	0
138	20250314	171500	5690082	2960	2960	2960	2960	0
139	20250314	171400	5690082	2960	2960	2960	2960	0
140	20250314	171300	5690082	2960	2960	2960	2960	0
141	20250314	171200	5690082	2960	2960	2960	2960	0
142	20250314	171100	5690082	2960	2960	2960	2960	0
143	20250314	171000	5690082	2960	2960	2960	2960	0
144	20250314	170900	5690082	2960	2960	2960	2960	0
145	20250314	170800	5690082	2960	2960	2960	2960	0
146	20250314	170700	5690082	2960	2960	2960	2960	0
147	20250314	170600	5690082	2960	2960	2960	2960	0
148	20250314	170500	5690082	2960	2960	2960	2960	0
149	20250314	170400	5690082	2960	2960	2960	2960	0
150	20250314	170300	5690082	2960	2960	2960	2960	0
151	20250314	170200	5690082	2960	2960	2960	2960	0
152	20250314	170100	5690082	2960	2960	2960	2960	40
153	20250314	170000	5690082	2960	2960	2960	2960	0
154	20250314	165900	5690082	2960	2960	2960	2960	0
155	20250314	165800	5690082	2960	2960	2960	2960	0
156	20250314	165700	5690082	2960	2960	2960	2960	0
157	20250314	165600	5690082	2960	2960	2960	2960	0
158	20250314	165500	5690082	2960	2960	2960	2960	0
159	20250314	165400	5690082	2960	2960	2960	2960	0
160	20250314	165300	5690082	2960	2960	2960	2960	0
161	20250314	165200	5690082	2960	2960	2960	2960	0
162	20250314	165100	5690082	2960	2960	2960	2960	0
163	20250314	165000	5690082	2960	2960	2960	2960	0
164	20250314	164900	5690082	2960	2960	2960	2960	0
165	20250314	164800	5690082	2960	2960	2960	2960	0
166	20250314	164700	5690082	2960	2960	2960	2960	0
167	20250314	164600	5690082	2960	2960	2960	2960	0
168	20250314	164500	5690082	2960	2960	2960	2960	0
169	20250314	164400	5690082	2960	2960	2960	2960	0
170	20250314	164300	5690082	2960	2960	2960	2960	0
171	20250314	164200	5690082	2960	2960	2960	2960	0
172	20250314	164100	5690082	2960	2960	2960	2960	0
173	20250314	164000	5690082	2960	2960	2960	2960	0
174	20250314	163900	5690082	2960	2960	2960	2960	0
175	20250314	163800	5690082	2960	2960	2960	2960	0
176	20250314	163700	5690082	2960	2960	2960	2960	0
177	20250314	163600	5690082	2960	2960	2960	2960	0
178	20250314	163500	5690082	2960	2960	2960	2960	0
179	20250314	163400	5690082	2960	2960	2960	2960	0
180	20250314	163300	5690082	2960	2960	2960	2960	0
181	20250314	163200	5690082	2960	2960	2960	2960	0
182	20250314	163100	5690082	2960	2960	2960	2960	40
183	20250314	163000	5690082	2960	2960	2960	2960	0
184	20250314	162900	5690082	2960	2960	2960	2960	0
185	20250314	162800	5690082	2960	2960	2960	2960	0
186	20250314	162700	5690082	2960	2960	2960	2960	0
187	20250314	162600	5690082	2960	2960	2960	2960	0
188	20250314	162500	5690082	2960	2960	2960	2960	0
189	20250314	162400	5690082	2960	2960	2960	2960	0
190	20250314	162300	5690082	2960	2960	2960	2960	0
191	20250314	162200	5690082	2960	2960	2960	2960	0
192	20250314	162100	5690082	2960	2960	2960	2960	0
193	20250314	162000	5690082	2960	2960	2960	2960	0
194	20250314	161900	5690082	2960	2960	2960	2960	0
195	20250314	161800	5690082	2960	2960	2960	2960	0
196	20250314	161700	5690082	2960	2960	2960	2960	0
197	20250314	161600	5690082	2960	2960	2960	2960	0
198	20250314	161500	5690082	2960	2960	2960	2960	0
199	20250314	161400	5690082	2960	2960	2960	2960	0
200	20250314	161300	5690082	2960	2960	2960	2960	0
201	20250314	161200	5690082	2960	2960	2960	2960	0
202	20250314	161100	5690082	2960	2960	2960	2960	0
203	20250314	161000	5690082	2960	2960	2960	2960	0
204	20250314	160900	5690082	2960	2960	2960	2960	0
205	20250314	160800	5690082	2960	2960	2960	2960	0
206	20250314	160700	5690082	2960	2960	2960	2960	0
207	20250314	160600	5690082	2960	2960	2960	2960	0
208	20250314	160500	5690082	2960	2960	2960	2960	0
209	20250314	160400	5690082	2960	2960	2960	2960	0
210	20250314	160300	5690082	2960	2960	2960	2960	0
211	20250314	160200	5690082	2960	2960	2960	2960	0
212	20250314	160100	5690082	2960	2960	2960	2960	40
213	20250314	160000	5690082	2960	2960	2960	2960	0
214	20250314	155900	5690082	2960	2960	2960	2960	0
215	20250314	155800	5690082	2960	2960	2960	2960	0
216	20250314	155700	5690082	2960	2960	2960	2960	0
217	20250314	155600	5690082	2960	2960	2960	2960	0
218	20250314	155500	5690082	2960	2960	2960	2960	0
219	20250314	155400	5690082	2960	2960	2960	2960	0
220	20250314	155300	5690082	2960	2960	2960	2960	0
221	20250314	155200	5690082	2960	2960	2960	2960	0
222	20250314	155100	5690082	2960	2960	2960	2960	0
223	20250314	155000	5690082	2960	2960	2960	2960	0
224	20250314	154900	5690082	2960	2960	2960	2960	0
225	20250314	154800	5690082	2960	2960	2960	2960	0
226	20250314	154700	5690082	2960	2960	2960	2960	0
227	20250314	154600	5690082	2960	2960	2960	2960	0
228	20250314	154500	5690082	2960	2960	2960	2960	0
229	20250314	154400	5690082	2960	2960	2960	2960	0
230	20250314	154300	5690082	2960	2960	2960	2960	0
231	20250314	154200	5690082	2960	2960	2960	2960	0
232	20250314	154100	5690082	2960	2960	2960	2960	0
233	20250314	154000	5690082	2960	2960	2960	2960	0
234	20250314	153900	5690082	2960	2960	2960	2960	0
235	20250314	153800	5690082	2960	2960	2960	2960	0
236	20250314	153700	5690082	2960	2960	2960	2960	0
237	20250314	153600	5690082	2960	2960	2960	2960	0
238	20250314	153500	5690082	2960	2960	2960	2960	0
239	20250314	153400	5690082	2960	2960	2960	2960	0
240	20250314	153300	5690082	2960	2960	2960	2960	0
241	20250314	153200	5690082	2960	2960	2960	2960	0
242	20250314	153100	5690082	2960	2960	2960	2960	40
243	20250314	153000	5690082	2960	2960	2960	2960	40
244	20250314	152900	5571682	2965	2965	2965	2965	0
245	20250314	152800	5571682	2965	2965	2965	2965	0
246	20250314	152700	5571682	2965	2965	2965	2965	0
247	20250314	152600	5571682	2965	2965	2965	2965	0
248	20250314	152500	5571682	2965	2965	2965	2965	0
249	20250314	152400	5571682	2965	2965	2965	2965	0
250	20250314	152300	5571682	2965	2965	2965	2965	0
251	20250314	152200	5571682	2965	2965	2965	2965	0
252	20250314	152100	5571682	2965	2965	2965	2965	0
253	20250314	152000	5571682	2965	2965	2965	2965	0
254	20250314	151900	5571682	2965	2965	2965	2965	0
255	20250314	151800	5571682	2965	2965	2965	2965	1
256	20250314	151700	5568717	2965	2965	2965	2965	0
257	20250314	151600	5568717	2965	2965	2965	2965	0
258	20250314	151500	5568717	2965	2965	2965	2965	0
259	20250314	151400	5568717	2965	2965	2965	2965	0
260	20250314	151300	5568717	2965	2965	2965	2965	0
261	20250314	151200	5568717	2965	2965	2965	2965	0
262	20250314	151100	5568717	2965	2965	2965	2965	1
263	20250314	151000	5565752	2955	2955	2955	2955	0
264	20250314	150900	5565752	2955	2955	2955	2955	0
265	20250314	150800	5565752	2955	2955	2955	2955	0
266	20250314	150700	5565752	2955	2955	2955	2955	0
267	20250314	150600	5565752	2955	2955	2955	2955	500
268	20250314	150500	4088252	2960	2960	2960	2960	10
269	20250314	150400	4058652	2960	2960	2960	2960	11
270	20250314	150300	4026092	2960	2960	2960	2960	0
271	20250314	150200	4026092	2960	2960	2960	2960	0
272	20250314	150100	4026092	2960	2960	2960	2960	0
273	20250314	150000	4026092	2960	2960	2960	2960	0
274	20250314	145900	4026092	2960	2960	2960	2960	0
275	20250314	145800	4026092	2960	2960	2960	2960	10
276	20250314	145700	3996492	2960	2960	2960	2960	0
277	20250314	145600	3996492	2960	2960	2960	2960	15
278	20250314	145500	3952092	2960	2960	2960	2960	1
279	20250314	145400	3949132	2960	2962	2962	2960	3
280	20250314	145300	3940250	2965	2965	2965	2965	0
281	20250314	145200	3940250	2965	2965	2965	2965	0
282	20250314	145100	3940250	2965	2965	2965	2965	0
283	20250314	145000	3940250	2965	2965	2965	2965	0
284	20250314	144900	3940250	2965	2965	2965	2965	0
285	20250314	144800	3940250	2965	2965	2965	2965	0
286	20250314	144700	3940250	2965	2965	2965	2965	0
287	20250314	144600	3940250	2965	2965	2965	2965	0
288	20250314	144500	3940250	2965	2965	2965	2965	0
289	20250314	144400	3940250	2965	2965	2965	2965	0
290	20250314	144300	3940250	2965	2965	2965	2965	0
291	20250314	144200	3940250	2965	2965	2965	2965	0
292	20250314	144100	3940250	2965	2965	2965	2965	0
293	20250314	144000	3940250	2965	2965	2965	2965	0
294	20250314	143900	3940250	2965	2965	2965	2965	0
295	20250314	143800	3940250	2965	2965	2965	2965	0
296	20250314	143700	3940250	2965	2965	2965	2965	0
297	20250314	143600	3940250	2965	2965	2965	2965	0
298	20250314	143500	3940250	2965	2965	2965	2965	0
299	20250314	143400	3940250	2965	2965	2965	2965	0
300	20250314	143300	3940250	2965	2965	2965	2965	0
301	20250314	143200	3940250	2965	2965	2965	2965	0
302	20250314	143100	3940250	2965	2965	2965	2965	0
303	20250314	143000	3940250	2965	2965	2965	2965	0
304	20250314	142900	3940250	2965	2965	2965	2965	0
305	20250314	142800	3940250	2965	2965	2965	2965	0
306	20250314	142700	3940250	2965	2965	2965	2965	0
307	20250314	142600	3940250	2965	2965	2965	2965	0
308	20250314	142500	3940250	2965	2965	2965	2965	0
309	20250314	142400	3940250	2965	2965	2965	2965	0
310	20250314	142300	3940250	2965	2965	2965	2965	0
311	20250314	142200	3940250	2965	2965	2965	2965	0
312	20250314	142100	3940250	2965	2965	2965	2965	0
313	20250314	142000	3940250	2965	2965	2965	2965	0
314	20250314	141900	3940250	2965	2965	2965	2965	0
315	20250314	141800	3940250	2965	2960	2965	2960	100
316	20250314	141700	3644005	2965	2965	2965	2965	0
317	20250314	141600	3644005	2965	2965	2965	2965	0
318	20250314	141500	3644005	2965	2965	2965	2965	0
319	20250314	141400	3644005	2965	2965	2965	2965	0
320	20250314	141300	3644005	2965	2965	2965	2965	0
321	20250314	141200	3644005	2965	2965	2965	2965	0
322	20250314	141100	3644005	2965	2965	2965	2965	0
323	20250314	141000	3644005	2965	2965	2965	2965	0
324	20250314	140900	3644005	2965	2965	2965	2965	0
325	20250314	140800	3644005	2965	2965	2965	2965	0
326	20250314	140700	3644005	2965	2965	2965	2965	0
327	20250314	140600	3644005	2965	2965	2965	2965	0
328	20250314	140500	3644005	2965	2965	2965	2965	0
329	20250314	140400	3644005	2965	2965	2965	2965	0
330	20250314	140300	3644005	2965	2965	2965	2965	0
331	20250314	140200	3644005	2965	2965	2965	2965	0
332	20250314	140100	3644005	2965	2965	2965	2965	0
333	20250314	140000	3644005	2965	2965	2965	2965	0
334	20250314	135900	3644005	2965	2965	2965	2965	0
335	20250314	135800	3644005	2965	2965	2965	2965	0
336	20250314	135700	3644005	2965	2965	2965	2965	0
337	20250314	135600	3644005	2965	2965	2965	2965	0
338	20250314	135500	3644005	2965	2965	2965	2965	0
339	20250314	135400	3644005	2965	2965	2965	2965	0
340	20250314	135300	3644005	2965	2965	2965	2965	0
341	20250314	135200	3644005	2965	2965	2965	2965	0
342	20250314	135100	3644005	2965	2965	2965	2965	0
343	20250314	135000	3644005	2965	2965	2965	2965	0
344	20250314	134900	3644005	2965	2965	2965	2965	0
345	20250314	134800	3644005	2965	2965	2965	2965	1
346	20250314	134700	3641040	2955	2955	2955	2955	10
347	20250314	134600	3611490	2960	2960	2960	2960	48
348	20250314	134500	3469410	2960	2960	2960	2960	0
349	20250314	134400	3469410	2960	2960	2960	2960	0
350	20250314	134300	3469410	2960	2960	2960	2960	0
351	20250314	134200	3469410	2960	2960	2960	2960	0
352	20250314	134100	3469410	2960	2960	2960	2960	0
353	20250314	134000	3469410	2960	2960	2960	2960	0
354	20250314	133900	3469410	2960	2960	2960	2960	0
355	20250314	133800	3469410	2960	2960	2960	2960	0
356	20250314	133700	3469410	2960	2960	2960	2960	1
357	20250314	133600	3466450	2955	2955	2955	2955	0
358	20250314	133500	3466450	2955	2955	2955	2955	100
359	20250314	133400	3170950	2955	2955	2955	2955	0
360	20250314	133300	3170950	2955	2955	2955	2955	0
361	20250314	133200	3170950	2955	2955	2955	2955	0
362	20250314	133100	3170950	2955	2955	2955	2955	0
363	20250314	133000	3170950	2955	2955	2955	2955	0
364	20250314	132900	3170950	2955	2955	2955	2955	0
365	20250314	132800	3170950	2955	2955	2955	2955	0
366	20250314	132700	3170950	2955	2955	2955	2955	50
367	20250314	132600	3023200	2960	2960	2960	2960	0
368	20250314	132500	3023200	2960	2960	2960	2960	0
369	20250314	132400	3023200	2960	2960	2960	2960	0
370	20250314	132300	3023200	2960	2960	2960	2960	0
371	20250314	132200	3023200	2960	2960	2960	2960	0
372	20250314	132100	3023200	2960	2960	2960	2960	0
373	20250314	132000	3023200	2960	2960	2960	2960	0
374	20250314	131900	3023200	2960	2960	2960	2960	0
375	20250314	131800	3023200	2960	2960	2960	2960	0
376	20250314	131700	3023200	2960	2960	2960	2960	0
377	20250314	131600	3023200	2960	2960	2960	2960	0
378	20250314	131500	3023200	2960	2960	2960	2960	0
379	20250314	131400	3023200	2960	2960	2960	2960	0
380	20250314	131300	3023200	2960	2960	2960	2960	0
381	20250314	131200	3023200	2960	2960	2960	2960	0
382	20250314	131100	3023200	2960	2960	2960	2960	0
383	20250314	131000	3023200	2960	2960	2960	2960	0
384	20250314	130900	3023200	2960	2960	2960	2960	0
385	20250314	130800	3023200	2960	2960	2960	2960	0
386	20250314	130700	3023200	2960	2960	2960	2960	0
387	20250314	130600	3023200	2960	2960	2960	2960	0
388	20250314	130500	3023200	2960	2960	2960	2960	0
389	20250314	130400	3023200	2960	2960	2960	2960	0
390	20250314	130300	3023200	2960	2960	2960	2960	0
391	20250314	130200	3023200	2960	2960	2960	2960	0
392	20250314	130100	3023200	2960	2960	2960	2960	0
393	20250314	130000	3023200	2960	2960	2960	2960	0
394	20250314	125900	3023200	2960	2960	2960	2960	0
395	20250314	125800	3023200	2960	2960	2960	2960	0
396	20250314	125700	3023200	2960	2960	2960	2960	0
397	20250314	125600	3023200	2960	2960	2960	2960	0
398	20250314	125500	3023200	2960	2960	2960	2960	0
399	20250314	125400	3023200	2960	2960	2960	2960	0
400	20250314	125300	3023200	2960	2960	2960	2960	0
401	20250314	125200	3023200	2960	2960	2960	2960	0
402	20250314	125100	3023200	2960	2960	2960	2960	0
403	20250314	125000	3023200	2960	2960	2960	2960	1
404	20250314	124900	3020240	2960	2960	2960	2960	0
405	20250314	124800	3020240	2960	2960	2960	2960	0
406	20250314	124700	3020240	2960	2960	2960	2960	0
407	20250314	124600	3020240	2960	2960	2960	2960	0
408	20250314	124500	3020240	2960	2960	2960	2960	0
409	20250314	124400	3020240	2960	2960	2960	2960	0
410	20250314	124300	3020240	2960	2960	2960	2960	0
411	20250314	124200	3020240	2960	2960	2960	2960	0
412	20250314	124100	3020240	2960	2960	2960	2960	0
413	20250314	124000	3020240	2960	2960	2960	2960	0
414	20250314	123900	3020240	2960	2960	2960	2960	0
415	20250314	123800	3020240	2960	2960	2960	2960	0
416	20250314	123700	3020240	2960	2960	2960	2960	0
417	20250314	123600	3020240	2960	2960	2960	2960	0
418	20250314	123500	3020240	2960	2960	2960	2960	0
419	20250314	123400	3020240	2960	2960	2960	2960	0
420	20250314	123300	3020240	2960	2960	2960	2960	0
421	20250314	123200	3020240	2960	2960	2960	2960	0
422	20250314	123100	3020240	2960	2960	2960	2960	0
423	20250314	123000	3020240	2960	2960	2960	2960	0
424	20250314	122900	3020240	2960	2960	2960	2960	0
425	20250314	122800	3020240	2960	2960	2960	2960	0
426	20250314	122700	3020240	2960	2960	2960	2960	0
427	20250314	122600	3020240	2960	2960	2960	2960	0
428	20250314	122500	3020240	2960	2960	2960	2960	0
429	20250314	122400	3020240	2960	2960	2960	2960	0
430	20250314	122300	3020240	2960	2960	2960	2960	0
431	20250314	122200	3020240	2960	2960	2960	2960	0
432	20250314	122100	3020240	2960	2960	2960	2960	0
433	20250314	122000	3020240	2960	2960	2960	2960	0
434	20250314	121900	3020240	2960	2960	2960	2960	0
435	20250314	121800	3020240	2960	2960	2960	2960	0
436	20250314	121700	3020240	2960	2960	2960	2960	0
437	20250314	121600	3020240	2960	2960	2960	2960	0
438	20250314	121500	3020240	2960	2960	2960	2960	0
439	20250314	121400	3020240	2960	2960	2960	2960	0
440	20250314	121300	3020240	2960	2960	2960	2960	0
441	20250314	121200	3020240	2960	2960	2960	2960	0
442	20250314	121100	3020240	2960	2960	2960	2960	0
443	20250314	121000	3020240	2960	2960	2960	2960	0
444	20250314	120900	3020240	2960	2960	2960	2960	0
445	20250314	120800	3020240	2960	2960	2960	2960	0
446	20250314	120700	3020240	2960	2960	2960	2960	0
447	20250314	120600	3020240	2960	2960	2960	2960	0
448	20250314	120500	3020240	2960	2960	2960	2960	0
449	20250314	120400	3020240	2960	2960	2960	2960	0
450	20250314	120300	3020240	2960	2960	2960	2960	0
451	20250314	120200	3020240	2960	2960	2960	2960	1
452	20250314	120100	3017280	2960	2960	2960	2960	0
453	20250314	120000	3017280	2960	2960	2960	2960	0
454	20250314	115900	3017280	2960	2960	2960	2960	0
455	20250314	115800	3017280	2960	2960	2960	2960	0
456	20250314	115700	3017280	2960	2960	2960	2960	0
457	20250314	115600	3017280	2960	2960	2960	2960	0
458	20250314	115500	3017280	2960	2960	2960	2960	0
459	20250314	115400	3017280	2960	2960	2960	2960	0
460	20250314	115300	3017280	2960	2960	2960	2960	0
461	20250314	115200	3017280	2960	2960	2960	2960	0
462	20250314	115100	3017280	2960	2960	2960	2960	1
463	20250314	115000	3014320	2960	2960	2960	2960	0
464	20250314	114900	3014320	2960	2960	2960	2960	0
465	20250314	114800	3014320	2960	2960	2960	2960	0
466	20250314	114700	3014320	2960	2960	2960	2960	6
467	20250314	114600	2996560	2965	2965	2965	2965	0
468	20250314	114500	2996560	2965	2965	2965	2965	0
469	20250314	114400	2996560	2965	2965	2965	2965	0
470	20250314	114300	2996560	2965	2965	2965	2965	0
471	20250314	114200	2996560	2965	2965	2965	2965	0
472	20250314	114100	2996560	2965	2965	2965	2965	0
473	20250314	114000	2996560	2965	2965	2965	2965	0
474	20250314	113900	2996560	2965	2965	2965	2965	0
475	20250314	113800	2996560	2965	2965	2965	2965	0
476	20250314	113700	2996560	2965	2965	2965	2965	0
477	20250314	113600	2996560	2965	2965	2965	2965	0
478	20250314	113500	2996560	2965	2965	2965	2965	0
479	20250314	113400	2996560	2965	2965	2965	2965	0
480	20250314	113300	2996560	2965	2965	2965	2965	0
481	20250314	113200	2996560	2965	2965	2965	2965	0
482	20250314	113100	2996560	2965	2965	2965	2965	0
483	20250314	113000	2996560	2965	2965	2965	2965	0
484	20250314	112900	2996560	2965	2965	2965	2965	0
485	20250314	112800	2996560	2965	2965	2965	2965	0
486	20250314	112700	2996560	2965	2965	2965	2965	0
487	20250314	112600	2996560	2965	2965	2965	2965	0
488	20250314	112500	2996560	2965	2965	2965	2965	0
489	20250314	112400	2996560	2965	2965	2965	2965	0
490	20250314	112300	2996560	2965	2965	2965	2965	0
491	20250314	112200	2996560	2965	2965	2965	2965	0
492	20250314	112100	2996560	2965	2965	2965	2965	0
493	20250314	112000	2996560	2965	2965	2965	2965	1
494	20250314	111900	2993595	2965	2965	2965	2965	10
495	20250314	111800	2963945	2965	2965	2965	2965	0
496	20250314	111700	2963945	2965	2965	2965	2965	0
497	20250314	111600	2963945	2965	2965	2965	2965	0
498	20250314	111500	2963945	2965	2965	2965	2965	0
499	20250314	111400	2963945	2965	2965	2965	2965	0
500	20250314	111300	2963945	2965	2965	2965	2965	0
501	20250314	111200	2963945	2965	2965	2965	2965	0
502	20250314	111100	2963945	2965	2965	2965	2965	0
503	20250314	111000	2963945	2965	2960	2965	2960	3
504	20250314	110900	2955060	2950	2960	2960	2950	430
505	20250314	110800	1685710	2965	2965	2965	2965	0
506	20250314	110700	1685710	2965	2965	2965	2965	1
507	20250314	110600	1682745	2960	2960	2960	2960	0
508	20250314	110500	1682745	2960	2960	2960	2960	0
509	20250314	110400	1682745	2960	2960	2960	2960	0
510	20250314	110300	1682745	2960	2960	2960	2960	0
511	20250314	110200	1682745	2960	2960	2960	2960	0
512	20250314	110100	1682745	2960	2960	2960	2960	0
513	20250314	110000	1682745	2960	2960	2960	2960	50
514	20250314	105900	1534745	2965	2965	2965	2965	0
515	20250314	105800	1534745	2965	2965	2965	2965	0
516	20250314	105700	1534745	2965	2965	2965	2965	0
517	20250314	105600	1534745	2965	2965	2965	2965	0
518	20250314	105500	1534745	2965	2965	2965	2965	1
519	20250314	105400	1531780	2965	2965	2965	2965	0
520	20250314	105300	1531780	2965	2965	2965	2965	0
521	20250314	105200	1531780	2965	2965	2965	2965	0
522	20250314	105100	1531780	2965	2965	2965	2965	0
523	20250314	105000	1531780	2965	2965	2965	2965	0
524	20250314	104900	1531780	2965	2965	2965	2965	0
525	20250314	104800	1531780	2965	2965	2965	2965	0
526	20250314	104700	1531780	2965	2965	2965	2965	0
527	20250314	104600	1531780	2965	2965	2965	2965	1
528	20250314	104500	1528815	2960	2960	2960	2960	0
529	20250314	104400	1528815	2960	2960	2960	2960	0
530	20250314	104300	1528815	2960	2960	2960	2960	0
531	20250314	104200	1528815	2960	2960	2960	2960	0
532	20250314	104100	1528815	2960	2960	2960	2960	0
533	20250314	104000	1528815	2960	2960	2960	2960	0
534	20250314	103900	1528815	2960	2960	2960	2960	0
535	20250314	103800	1528815	2960	2960	2960	2960	0
536	20250314	103700	1528815	2960	2960	2960	2960	0
537	20250314	103600	1528815	2960	2960	2960	2960	0
538	20250314	103500	1528815	2960	2960	2960	2960	0
539	20250314	103400	1528815	2960	2960	2960	2960	0
540	20250314	103300	1528815	2960	2960	2960	2960	0
541	20250314	103200	1528815	2960	2960	2960	2960	0
542	20250314	103100	1528815	2960	2960	2960	2960	0
543	20250314	103000	1528815	2960	2960	2960	2960	0
544	20250314	102900	1528815	2960	2960	2960	2960	0
545	20250314	102800	1528815	2960	2960	2960	2960	0
546	20250314	102700	1528815	2960	2960	2960	2960	0
547	20250314	102600	1528815	2960	2960	2960	2960	0
548	20250314	102500	1528815	2960	2960	2960	2960	0
549	20250314	102400	1528815	2960	2960	2960	2960	1
550	20250314	102300	1525855	2960	2960	2960	2960	1
551	20250314	102200	1522895	2960	2960	2960	2960	0
552	20250314	102100	1522895	2960	2960	2960	2960	0
553	20250314	102000	1522895	2960	2960	2960	2960	0
554	20250314	101900	1522895	2960	2960	2960	2960	0
555	20250314	101800	1522895	2960	2960	2960	2960	0
556	20250314	101700	1522895	2960	2960	2960	2960	0
557	20250314	101600	1522895	2960	2960	2960	2960	1
558	20250314	101500	1519935	2970	2970	2970	2970	0
559	20250314	101400	1519935	2970	2970	2970	2970	0
560	20250314	101300	1519935	2970	2970	2970	2970	0
561	20250314	101200	1519935	2970	2970	2970	2970	1
562	20250314	101100	1516965	2975	2975	2975	2975	0
563	20250314	101000	1516965	2975	2975	2975	2975	0
564	20250314	100900	1516965	2975	2975	2975	2975	0
565	20250314	100800	1516965	2975	2975	2975	2975	0
566	20250314	100700	1516965	2975	2975	2975	2975	0
567	20250314	100600	1516965	2975	2975	2975	2975	0
568	20250314	100500	1516965	2975	2975	2975	2975	0
569	20250314	100400	1516965	2975	2975	2975	2975	0
570	20250314	100300	1516965	2975	2975	2975	2975	0
571	20250314	100200	1516965	2975	2975	2975	2975	0
572	20250314	100100	1516965	2975	2975	2975	2975	0
573	20250314	100000	1516965	2975	2975	2975	2975	0
574	20250314	095900	1516965	2975	2975	2975	2975	0
575	20250314	095800	1516965	2975	2975	2975	2975	0
576	20250314	095700	1516965	2975	2975	2975	2975	0
577	20250314	095600	1516965	2975	2975	2975	2975	0
578	20250314	095500	1516965	2975	2975	2975	2975	0
579	20250314	095400	1516965	2975	2975	2975	2975	0
580	20250314	095300	1516965	2975	2975	2975	2975	0
581	20250314	095200	1516965	2975	2975	2975	2975	0
582	20250314	095100	1516965	2975	2970	2975	2970	2
583	20250314	095000	1511020	2960	2960	2960	2960	0
584	20250314	094900	1511020	2960	2960	2960	2960	0
585	20250314	094800	1511020	2960	2960	2960	2960	1
586	20250314	094700	1508060	2975	2975	2975	2975	0
587	20250314	094600	1508060	2975	2975	2975	2975	0
588	20250314	094500	1508060	2975	2975	2975	2975	0
589	20250314	094400	1508060	2975	2975	2975	2975	0
590	20250314	094300	1508060	2975	2975	2975	2975	0
591	20250314	094200	1508060	2975	2975	2975	2975	0
592	20250314	094100	1508060	2975	2975	2975	2975	0
593	20250314	094000	1508060	2975	2975	2975	2975	0
594	20250314	093900	1508060	2975	2975	2975	2975	0
595	20250314	093800	1508060	2975	2975	2975	2975	0
596	20250314	093700	1508060	2975	2975	2975	2975	0
597	20250314	093600	1508060	2975	2975	2975	2975	0
598	20250314	093500	1508060	2975	2975	2975	2975	0
599	20250314	093400	1508060	2975	2975	2975	2975	0
600	20250314	093300	1508060	2975	2975	2975	2975	0
601	20250314	093200	1508060	2975	2975	2975	2975	0
602	20250314	093100	1508060	2975	2975	2975	2975	0
603	20250314	093000	1508060	2975	2975	2975	2975	0
604	20250314	092900	1508060	2975	2975	2975	2975	0
605	20250314	092800	1508060	2975	2975	2975	2975	0
606	20250314	092700	1508060	2975	2975	2975	2975	0
607	20250314	092600	1508060	2975	2975	2975	2975	0
608	20250314	092500	1508060	2975	2965	2975	2955	491
609	20250314	092400	56425	2965	2965	2965	2965	0
610	20250314	092300	56425	2965	2965	2965	2965	0
611	20250314	092200	56425	2965	2965	2965	2965	0
612	20250314	092100	56425	2965	2965	2965	2965	0
613	20250314	092000	56425	2965	2965	2965	2965	0
614	20250314	091900	56425	2965	2965	2965	2965	0
615	20250314	091800	56425	2965	2965	2965	2965	0
616	20250314	091700	56425	2965	2965	2965	2965	1
617	20250314	091600	53460	2975	2975	2975	2975	0
618	20250314	091500	53460	2975	2975	2975	2975	0
619	20250314	091400	53460	2975	2975	2975	2975	1
620	20250314	091300	50485	2965	2965	2965	2965	1
621	20250314	091200	47520	2975	2975	2975	2975	0
622	20250314	091100	47520	2975	2975	2975	2975	0
623	20250314	091000	47520	2975	2965	2975	2965	2
624	20250314	090900	41580	2975	2975	2975	2975	0
625	20250314	090800	41580	2975	2975	2975	2975	0
626	20250314	090700	41580	2975	2975	2975	2975	1
627	20250314	090600	38605	2965	2975	2975	2960	12
628	20250314	090500	2975	2975	2975	2975	2975	0
629	20250314	090400	2975	2975	2975	2975	2975	0
630	20250314	090300	2975	2975	2975	2975	2975	0
631	20250314	090200	2975	2975	2975	2975	2975	0
632	20250314	090100	2975	2975	2975	2975	2975	0
633	20250314	090000	2975	2975	2975	2975	2975	1